date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-06-16 09:30:00,15.57,15.69,15.51,15.65,375300.0,8.7746,8.8423,8.7408,8.8197,375300.0
2008-06-16 10:00:00,15.65,15.7,15.59,15.7,340900.0,8.8197,8.8479,8.7859,8.8479,340900.0
2008-06-16 10:30:00,15.69,15.75,15.64,15.73,261900.0,8.8423,8.8761,8.8141,8.8648,261900.0
2008-06-16 11:00:00,15.72,15.74,15.62,15.62,74900.0,8.8592,8.8705,8.8028,8.8028,74900.0
2008-06-16 11:30:00,15.63,15.7,15.62,15.69,110600.0,8.8085,8.8479,8.8028,8.8423,110600.0
2008-06-16 12:00:00,15.69,15.7,15.65,15.7,103700.0,8.8423,8.8479,8.8197,8.8479,103700.0
2008-06-16 12:30:00,15.7,15.78,15.68,15.77,176000.0,8.8479,8.893,8.8366,8.8874,176000.0
2008-06-16 13:00:00,15.77,15.78,15.7,15.78,108000.0,8.8874,8.893,8.8479,8.893,108000.0
2008-06-16 13:30:00,15.78,15.82,15.74,15.76,119700.0,8.893,8.9155,8.8705,8.8817,119700.0
2008-06-16 14:00:00,15.76,15.78,15.73,15.74,91400.0,8.8817,8.893,8.8648,8.8705,91400.0
2008-06-16 14:30:00,15.75,15.83,15.75,15.83,105800.0,8.8761,8.9212,8.8761,8.9212,105800.0
2008-06-16 15:00:00,15.83,15.84,15.78,15.79,186700.0,8.9212,8.9268,8.893,8.8986,186700.0
2008-06-16 15:30:00,15.78,15.8,15.71,15.74,310900.0,8.893,8.9043,8.8535,8.8705,310900.0
2008-06-17 09:30:00,15.71,15.88,15.71,15.84,295400.0,8.8535,8.9493,8.8535,8.9268,295400.0
2008-06-17 10:00:00,15.83,15.86,15.75,15.85,589600.0,8.9212,8.9381,8.8761,8.9324,589600.0
2008-06-17 10:30:00,15.84,15.87,15.8,15.85,293800.0,8.9268,8.9437,8.9043,8.9324,293800.0
2008-06-17 11:00:00,15.85,15.89,15.75,15.77,142800.0,8.9324,8.955,8.8761,8.8874,142800.0
2008-06-17 11:30:00,15.78,15.86,15.76,15.79,579000.0,8.893,8.9381,8.8817,8.8986,579000.0
2008-06-17 12:00:00,15.79,15.82,15.77,15.8,114500.0,8.8986,8.9155,8.8874,8.9043,114500.0
2008-06-17 12:30:00,15.81,15.81,15.74,15.76,241500.0,8.9099,8.9099,8.8705,8.8817,241500.0
2008-06-17 13:00:00,15.77,15.82,15.75,15.81,102400.0,8.8874,8.9155,8.8761,8.9099,102400.0
2008-06-17 13:30:00,15.82,15.84,15.81,15.83,71600.0,8.9155,8.9268,8.9099,8.9212,71600.0
2008-06-17 14:00:00,15.83,15.84,15.77,15.77,121800.0,8.9212,8.9268,8.8874,8.8874,121800.0
2008-06-17 14:30:00,15.77,15.87,15.77,15.86,119000.0,8.8874,8.9437,8.8874,8.9381,119000.0
2008-06-17 15:00:00,15.86,15.87,15.79,15.79,365400.0,8.9381,8.9437,8.8986,8.8986,365400.0
2008-06-17 15:30:00,15.79,15.81,15.75,15.78,361300.0,8.8986,8.9099,8.8761,8.893,361300.0
2008-06-18 09:30:00,15.78,15.86,15.64,15.75,223500.0,8.893,8.9381,8.8141,8.8761,223500.0
2008-06-18 10:00:00,15.75,15.86,15.74,15.77,209800.0,8.8761,8.9381,8.8705,8.8874,209800.0
2008-06-18 10:30:00,15.77,15.8,15.69,15.79,212200.0,8.8874,8.9043,8.8423,8.8986,212200.0
2008-06-18 11:00:00,15.79,15.83,15.71,15.71,128500.0,8.8986,8.9212,8.8535,8.8535,128500.0
2008-06-18 11:30:00,15.71,15.76,15.7,15.71,118600.0,8.8535,8.8817,8.8479,8.8535,118600.0
2008-06-18 12:00:00,15.72,15.75,15.71,15.74,64000.0,8.8592,8.8761,8.8535,8.8705,64000.0
2008-06-18 12:30:00,15.73,15.76,15.72,15.76,213300.0,8.8648,8.8817,8.8592,8.8817,213300.0
2008-06-18 13:00:00,15.75,15.75,15.66,15.69,198500.0,8.8761,8.8761,8.8254,8.8423,198500.0
2008-06-18 13:30:00,15.69,15.74,15.69,15.69,96700.0,8.8423,8.8705,8.8423,8.8423,96700.0
2008-06-18 14:00:00,15.69,15.73,15.61,15.65,138000.0,8.8423,8.8648,8.7972,8.8197,138000.0
2008-06-18 14:30:00,15.65,15.69,15.65,15.68,83900.0,8.8197,8.8423,8.8197,8.8366,83900.0
2008-06-18 15:00:00,15.67,15.7,15.64,15.67,179200.0,8.831,8.8479,8.8141,8.831,179200.0
2008-06-18 15:30:00,15.67,15.69,15.64,15.67,181600.0,8.831,8.8423,8.8141,8.831,181600.0
2008-06-19 09:30:00,15.68,15.77,15.67,15.74,78900.0,8.8366,8.8874,8.831,8.8705,78900.0
2008-06-19 10:00:00,15.74,15.74,15.64,15.73,131100.0,8.8705,8.8705,8.8141,8.8648,131100.0
2008-06-19 10:30:00,15.73,15.75,15.69,15.73,126800.0,8.8648,8.8761,8.8423,8.8648,126800.0
2008-06-19 11:00:00,15.74,15.76,15.68,15.7,155000.0,8.8705,8.8817,8.8366,8.8479,155000.0
2008-06-19 11:30:00,15.7,15.72,15.64,15.64,193100.0,8.8479,8.8592,8.8141,8.8141,193100.0
2008-06-19 12:00:00,15.64,15.71,15.61,15.67,151500.0,8.8141,8.8535,8.7972,8.831,151500.0
2008-06-19 12:30:00,15.66,15.7,15.66,15.68,99500.0,8.8254,8.8479,8.8254,8.8366,99500.0
2008-06-19 13:00:00,15.69,15.72,15.67,15.72,121000.0,8.8423,8.8592,8.831,8.8592,121000.0
2008-06-19 13:30:00,15.72,15.72,15.69,15.69,52000.0,8.8592,8.8592,8.8423,8.8423,52000.0
2008-06-19 14:00:00,15.69,15.77,15.68,15.75,173200.0,8.8423,8.8874,8.8366,8.8761,173200.0
2008-06-19 14:30:00,15.75,15.78,15.7,15.75,1197300.0,8.8761,8.893,8.8479,8.8761,1197300.0
2008-06-19 15:00:00,15.76,15.76,15.66,15.67,419800.0,8.8817,8.8817,8.8254,8.831,419800.0
2008-06-19 15:30:00,15.67,15.74,15.64,15.66,980900.0,8.831,8.8705,8.8141,8.8254,980900.0
2008-06-20 09:30:00,15.56,15.7,15.52,15.69,350500.0,8.769,8.8479,8.7465,8.8423,350500.0
2008-06-20 10:00:00,15.68,15.68,15.55,15.57,211900.0,8.8366,8.8366,8.7634,8.7746,211900.0
2008-06-20 10:30:00,15.57,15.6,15.52,15.55,209000.0,8.7746,8.7916,8.7465,8.7634,209000.0
2008-06-20 11:00:00,15.55,15.58,15.52,15.55,125100.0,8.7634,8.7803,8.7465,8.7634,125100.0
2008-06-20 11:30:00,15.55,15.55,15.42,15.43,154500.0,8.7634,8.7634,8.6901,8.6957,154500.0
2008-06-20 12:00:00,15.44,15.47,15.43,15.46,109200.0,8.7014,8.7183,8.6957,8.7127,109200.0
2008-06-20 12:30:00,15.47,15.49,15.46,15.47,154600.0,8.7183,8.7296,8.7127,8.7183,154600.0
2008-06-20 13:00:00,15.47,15.5,15.46,15.47,340100.0,8.7183,8.7352,8.7127,8.7183,340100.0
2008-06-20 13:30:00,15.47,15.47,15.4,15.4,288400.0,8.7183,8.7183,8.6788,8.6788,288400.0
2008-06-20 14:00:00,15.41,15.43,15.35,15.38,238500.0,8.6845,8.6957,8.6507,8.6676,238500.0
2008-06-20 14:30:00,15.39,15.41,15.36,15.37,299200.0,8.6732,8.6845,8.6563,8.6619,299200.0
2008-06-20 15:00:00,15.37,15.43,15.36,15.38,264100.0,8.6619,8.6957,8.6563,8.6676,264100.0
2008-06-20 15:30:00,15.39,15.4,15.33,15.35,886700.0,8.6732,8.6788,8.6394,8.6507,886700.0
2008-06-23 09:30:00,15.42,15.48,15.36,15.45,226900.0,8.6901,8.7239,8.6563,8.707,226900.0
2008-06-23 10:00:00,15.46,15.5,15.39,15.5,173900.0,8.7127,8.7352,8.6732,8.7352,173900.0
2008-06-23 10:30:00,15.5,15.53,15.44,15.45,232000.0,8.7352,8.7521,8.7014,8.707,232000.0
2008-06-23 11:00:00,15.44,15.46,15.36,15.39,338000.0,8.7014,8.7127,8.6563,8.6732,338000.0
2008-06-23 11:30:00,15.39,15.4,15.36,15.4,156400.0,8.6732,8.6788,8.6563,8.6788,156400.0
2008-06-23 12:00:00,15.4,15.4,15.33,15.34,202400.0,8.6788,8.6788,8.6394,8.645,202400.0
2008-06-23 12:30:00,15.34,15.35,15.24,15.24,190400.0,8.645,8.6507,8.5887,8.5887,190400.0
2008-06-23 13:00:00,15.24,15.35,15.24,15.33,315000.0,8.5887,8.6507,8.5887,8.6394,315000.0
2008-06-23 13:30:00,15.33,15.38,15.32,15.35,446400.0,8.6394,8.6676,8.6338,8.6507,446400.0
2008-06-23 14:00:00,15.35,15.39,15.34,15.36,249100.0,8.6507,8.6732,8.645,8.6563,249100.0
2008-06-23 14:30:00,15.36,15.4,15.33,15.34,163600.0,8.6563,8.6788,8.6394,8.645,163600.0
2008-06-23 15:00:00,15.34,15.35,15.32,15.34,276700.0,8.645,8.6507,8.6338,8.645,276700.0
2008-06-23 15:30:00,15.34,15.35,15.27,15.33,339500.0,8.645,8.6507,8.6056,8.6394,339500.0
2008-06-24 09:30:00,15.26,15.34,15.17,15.23,115600.0,8.5999,8.645,8.5492,8.583,115600.0
2008-06-24 10:00:00,15.23,15.23,15.08,15.1,1374900.0,8.583,8.583,8.4985,8.5098,1374900.0
2008-06-24 10:30:00,15.1,15.16,15.07,15.11,230700.0,8.5098,8.5436,8.4929,8.5154,230700.0
2008-06-24 11:00:00,15.1,15.13,15.06,15.09,317600.0,8.5098,8.5267,8.4872,8.5041,317600.0
2008-06-24 11:30:00,15.09,15.12,15.09,15.11,159000.0,8.5041,8.521,8.5041,8.5154,159000.0
2008-06-24 12:00:00,15.1,15.17,15.1,15.17,130200.0,8.5098,8.5492,8.5098,8.5492,130200.0
2008-06-24 12:30:00,15.17,15.17,15.1,15.11,248600.0,8.5492,8.5492,8.5098,8.5154,248600.0
2008-06-24 13:00:00,15.11,15.13,15.1,15.11,190900.0,8.5154,8.5267,8.5098,8.5154,190900.0
2008-06-24 13:30:00,15.11,15.12,15.09,15.1,244400.0,8.5154,8.521,8.5041,8.5098,244400.0
2008-06-24 14:00:00,15.1,15.13,15.1,15.1,242100.0,8.5098,8.5267,8.5098,8.5098,242100.0
2008-06-24 14:30:00,15.1,15.12,15.1,15.11,349000.0,8.5098,8.521,8.5098,8.5154,349000.0
2008-06-24 15:00:00,15.1,15.14,15.08,15.1,700400.0,8.5098,8.5323,8.4985,8.5098,700400.0
2008-06-24 15:30:00,15.1,15.11,15.02,15.08,1177300.0,8.5098,8.5154,8.4647,8.4985,1177300.0
2008-06-25 09:30:00,15.1,15.18,15.01,15.05,134800.0,8.5098,8.5549,8.4591,8.4816,134800.0
2008-06-25 10:00:00,15.05,15.11,15.04,15.11,154600.0,8.4816,8.5154,8.476,8.5154,154600.0
2008-06-25 10:30:00,15.11,15.21,15.1,15.16,180100.0,8.5154,8.5718,8.5098,8.5436,180100.0
2008-06-25 11:00:00,15.16,15.22,15.16,15.22,329800.0,8.5436,8.5774,8.5436,8.5774,329800.0
2008-06-25 11:30:00,15.22,15.31,15.21,15.25,259900.0,8.5774,8.6281,8.5718,8.5943,259900.0
2008-06-25 12:00:00,15.25,15.26,15.21,15.22,415500.0,8.5943,8.5999,8.5718,8.5774,415500.0
2008-06-25 12:30:00,15.22,15.24,15.22,15.24,66900.0,8.5774,8.5887,8.5774,8.5887,66900.0
2008-06-25 13:00:00,15.24,15.3,15.23,15.3,173900.0,8.5887,8.6225,8.583,8.6225,173900.0
2008-06-25 13:30:00,15.29,15.31,15.29,15.3,106500.0,8.6168,8.6281,8.6168,8.6225,106500.0
2008-06-25 14:00:00,15.3,15.37,15.26,15.3,403900.0,8.6225,8.6619,8.5999,8.6225,403900.0
2008-06-25 14:30:00,15.31,15.34,15.25,15.29,467900.0,8.6281,8.645,8.5943,8.6168,467900.0
2008-06-25 15:00:00,15.3,15.36,15.25,15.26,377700.0,8.6225,8.6563,8.5943,8.5999,377700.0
2008-06-25 15:30:00,15.26,15.36,15.23,15.29,695200.0,8.5999,8.6563,8.583,8.6168,695200.0
2008-06-26 09:30:00,15.09,15.19,15.09,15.15,160900.0,8.5041,8.5605,8.5041,8.5379,160900.0
2008-06-26 10:00:00,15.16,15.24,15.12,15.15,389900.0,8.5436,8.5887,8.521,8.5379,389900.0
2008-06-26 10:30:00,15.14,15.17,15.07,15.11,462200.0,8.5323,8.5492,8.4929,8.5154,462200.0
2008-06-26 11:00:00,15.1,15.11,15.09,15.1,170300.0,8.5098,8.5154,8.5041,8.5098,170300.0
2008-06-26 11:30:00,15.1,15.12,15.07,15.09,133800.0,8.5098,8.521,8.4929,8.5041,133800.0
2008-06-26 12:00:00,15.1,15.1,14.97,14.99,285200.0,8.5098,8.5098,8.4365,8.4478,285200.0
2008-06-26 12:30:00,14.99,15.02,14.93,14.93,392200.0,8.4478,8.4647,8.414,8.414,392200.0
2008-06-26 13:00:00,14.94,14.97,14.85,14.89,353400.0,8.4196,8.4365,8.3689,8.3914,353400.0
2008-06-26 13:30:00,14.89,14.94,14.88,14.94,243300.0,8.3914,8.4196,8.3858,8.4196,243300.0
2008-06-26 14:00:00,14.94,14.98,14.88,14.9,200100.0,8.4196,8.4421,8.3858,8.3971,200100.0
2008-06-26 14:30:00,14.9,14.92,14.86,14.88,302100.0,8.3971,8.4083,8.3745,8.3858,302100.0
2008-06-26 15:00:00,14.88,14.92,14.86,14.92,298900.0,8.3858,8.4083,8.3745,8.4083,298900.0
2008-06-26 15:30:00,14.92,14.94,14.85,14.9,509700.0,8.4083,8.4196,8.3689,8.3971,509700.0
2008-06-27 09:30:00,14.89,15.04,14.89,14.92,262900.0,8.3914,8.476,8.3914,8.4083,262900.0
2008-06-27 10:00:00,14.92,14.94,14.88,14.9,436400.0,8.4083,8.4196,8.3858,8.3971,436400.0
2008-06-27 10:30:00,14.9,14.96,14.86,14.88,723000.0,8.3971,8.4309,8.3745,8.3858,723000.0
2008-06-27 11:00:00,14.87,14.91,14.85,14.89,170200.0,8.3802,8.4027,8.3689,8.3914,170200.0
2008-06-27 11:30:00,14.89,14.91,14.82,14.82,160000.0,8.3914,8.4027,8.352,8.352,160000.0
2008-06-27 12:00:00,14.82,14.82,14.78,14.78,93200.0,8.352,8.352,8.3294,8.3294,93200.0
2008-06-27 12:30:00,14.78,14.8,14.74,14.75,96400.0,8.3294,8.3407,8.3069,8.3125,96400.0
2008-06-27 13:00:00,14.75,14.76,14.64,14.67,401600.0,8.3125,8.3182,8.2505,8.2674,401600.0
2008-06-27 13:30:00,14.67,14.69,14.65,14.67,389800.0,8.2674,8.2787,8.2562,8.2674,389800.0
2008-06-27 14:00:00,14.67,14.69,14.65,14.68,233700.0,8.2674,8.2787,8.2562,8.2731,233700.0
2008-06-27 14:30:00,14.68,14.7,14.62,14.63,282600.0,8.2731,8.2843,8.2393,8.2449,282600.0
2008-06-27 15:00:00,14.62,14.65,14.58,14.58,323300.0,8.2393,8.2562,8.2167,8.2167,323300.0
2008-06-27 15:30:00,14.58,14.73,14.54,14.6,1468200.0,8.2167,8.3013,8.1942,8.228,1468200.0
2008-06-30 09:30:00,14.54,14.67,14.48,14.64,211600.0,8.1942,8.2674,8.1604,8.2505,211600.0
2008-06-30 10:00:00,14.63,14.64,14.55,14.63,527000.0,8.2449,8.2505,8.1998,8.2449,527000.0
2008-06-30 10:30:00,14.63,14.73,14.62,14.71,233700.0,8.2449,8.3013,8.2393,8.29,233700.0
2008-06-30 11:00:00,14.7,14.76,14.67,14.69,268000.0,8.2843,8.3182,8.2674,8.2787,268000.0
2008-06-30 11:30:00,14.69,14.73,14.68,14.73,161800.0,8.2787,8.3013,8.2731,8.3013,161800.0
2008-06-30 12:00:00,14.73,14.74,14.68,14.74,389100.0,8.3013,8.3069,8.2731,8.3069,389100.0
2008-06-30 12:30:00,14.74,14.8,14.73,14.8,283900.0,8.3069,8.3407,8.3013,8.3407,283900.0
2008-06-30 13:00:00,14.8,14.82,14.77,14.79,188500.0,8.3407,8.352,8.3238,8.3351,188500.0
2008-06-30 13:30:00,14.79,14.85,14.79,14.82,160200.0,8.3351,8.3689,8.3351,8.352,160200.0
2008-06-30 14:00:00,14.82,14.91,14.8,14.87,409900.0,8.352,8.4027,8.3407,8.3802,409900.0
2008-06-30 14:30:00,14.88,14.89,14.87,14.88,112100.0,8.3858,8.3914,8.3802,8.3858,112100.0
2008-06-30 15:00:00,14.88,14.95,14.87,14.94,434000.0,8.3858,8.4252,8.3802,8.4196,434000.0
2008-06-30 15:30:00,14.94,15.0,14.87,14.89,672300.0,8.4196,8.4534,8.3802,8.3914,672300.0
2008-07-01 09:30:00,14.71,14.89,14.69,14.88,226500.0,8.29,8.3914,8.2787,8.3858,226500.0
2008-07-01 10:00:00,14.89,15.01,14.84,14.99,226600.0,8.3914,8.4591,8.3632,8.4478,226600.0
2008-07-01 10:30:00,14.99,15.05,14.97,15.02,167500.0,8.4478,8.4816,8.4365,8.4647,167500.0
2008-07-01 11:00:00,15.01,15.06,14.98,15.05,174000.0,8.4591,8.4872,8.4421,8.4816,174000.0
2008-07-01 11:30:00,15.03,15.05,14.98,15.01,199600.0,8.4703,8.4816,8.4421,8.4591,199600.0
2008-07-01 12:00:00,15.01,15.01,14.89,14.95,241300.0,8.4591,8.4591,8.3914,8.4252,241300.0
2008-07-01 12:30:00,14.94,14.96,14.9,14.9,302700.0,8.4196,8.4309,8.3971,8.3971,302700.0
2008-07-01 13:00:00,14.9,14.95,14.88,14.9,1352300.0,8.3971,8.4252,8.3858,8.3971,1352300.0
2008-07-01 13:30:00,14.9,14.96,14.86,14.9,371800.0,8.3971,8.4309,8.3745,8.3971,371800.0
2008-07-01 14:00:00,14.9,14.95,14.88,14.89,308700.0,8.3971,8.4252,8.3858,8.3914,308700.0
2008-07-01 14:30:00,14.89,14.99,14.88,14.94,344800.0,8.3914,8.4478,8.3858,8.4196,344800.0
2008-07-01 15:00:00,14.95,14.95,14.86,14.89,300600.0,8.4252,8.4252,8.3745,8.3914,300600.0
2008-07-01 15:30:00,14.9,14.98,14.89,14.91,295500.0,8.3971,8.4421,8.3914,8.4027,295500.0
2008-07-02 09:30:00,14.96,14.99,14.85,14.92,258400.0,8.4309,8.4478,8.3689,8.4083,258400.0
2008-07-02 10:00:00,14.93,14.99,14.89,14.95,286800.0,8.414,8.4478,8.3914,8.4252,286800.0
2008-07-02 10:30:00,14.95,14.99,14.93,14.96,664600.0,8.4252,8.4478,8.414,8.4309,664600.0
2008-07-02 11:00:00,14.95,14.96,14.87,14.87,289200.0,8.4252,8.4309,8.3802,8.3802,289200.0
2008-07-02 11:30:00,14.88,14.89,14.82,14.83,426700.0,8.3858,8.3914,8.352,8.3576,426700.0
2008-07-02 12:00:00,14.83,14.87,14.82,14.85,100300.0,8.3576,8.3802,8.352,8.3689,100300.0
2008-07-02 12:30:00,14.85,14.85,14.79,14.8,174300.0,8.3689,8.3689,8.3351,8.3407,174300.0
2008-07-02 13:00:00,14.8,14.8,14.74,14.74,255800.0,8.3407,8.3407,8.3069,8.3069,255800.0
2008-07-02 13:30:00,14.75,14.82,14.74,14.78,195900.0,8.3125,8.352,8.3069,8.3294,195900.0
2008-07-02 14:00:00,14.78,14.78,14.72,14.73,222500.0,8.3294,8.3294,8.2956,8.3013,222500.0
2008-07-02 14:30:00,14.72,14.75,14.68,14.68,305500.0,8.2956,8.3125,8.2731,8.2731,305500.0
2008-07-02 15:00:00,14.69,14.71,14.64,14.67,374000.0,8.2787,8.29,8.2505,8.2674,374000.0
2008-07-02 15:30:00,14.67,14.67,14.53,14.56,764200.0,8.2674,8.2674,8.1885,8.2054,764200.0
2008-07-03 09:30:00,14.58,14.71,14.52,14.58,496000.0,8.2167,8.29,8.1829,8.2167,496000.0
2008-07-03 10:00:00,14.58,14.59,14.27,14.34,484600.0,8.2167,8.2224,8.042,8.0815,484600.0
2008-07-03 10:30:00,14.34,14.36,14.23,14.31,507600.0,8.0815,8.0927,8.0195,8.0646,507600.0
2008-07-03 11:00:00,14.31,14.33,14.25,14.28,474600.0,8.0646,8.0758,8.0307,8.0477,474600.0
2008-07-03 11:30:00,14.28,14.31,14.24,14.3,282600.0,8.0477,8.0646,8.0251,8.0589,282600.0
2008-07-03 12:00:00,14.31,14.34,14.26,14.27,253400.0,8.0646,8.0815,8.0364,8.042,253400.0
2008-07-03 12:30:00,14.27,14.29,14.21,14.25,594200.0,8.042,8.0533,8.0082,8.0307,594200.0
2008-07-07 09:30:00,14.29,14.37,14.17,14.19,274000.0,8.0533,8.0984,7.9857,7.9969,274000.0
2008-07-07 10:00:00,14.19,14.19,14.12,14.12,284400.0,7.9969,7.9969,7.9575,7.9575,284400.0
2008-07-07 10:30:00,14.12,14.16,14.12,14.13,341600.0,7.9575,7.98,7.9575,7.9631,341600.0
2008-07-07 11:00:00,14.12,14.13,14.1,14.11,190500.0,7.9575,7.9631,7.9462,7.9518,190500.0
2008-07-07 11:30:00,14.11,14.12,14.05,14.07,267000.0,7.9518,7.9575,7.918,7.9293,267000.0
2008-07-07 12:00:00,14.07,14.08,13.97,13.97,327700.0,7.9293,7.9349,7.8729,7.8729,327700.0
2008-07-07 12:30:00,13.98,14.0,13.81,13.85,764300.0,7.8786,7.8899,7.7828,7.8053,764300.0
2008-07-07 13:00:00,13.85,13.85,13.72,13.78,951400.0,7.8053,7.8053,7.7321,7.7659,951400.0
2008-07-07 13:30:00,13.79,13.84,13.78,13.83,238600.0,7.7715,7.7997,7.7659,7.794,238600.0
2008-07-07 14:00:00,13.83,13.85,13.8,13.83,252800.0,7.794,7.8053,7.7771,7.794,252800.0
2008-07-07 14:30:00,13.83,13.85,13.78,13.81,283100.0,7.794,7.8053,7.7659,7.7828,283100.0
2008-07-07 15:00:00,13.81,13.94,13.79,13.93,304100.0,7.7828,7.856,7.7715,7.8504,304100.0
2008-07-07 15:30:00,13.93,13.98,13.84,13.85,934400.0,7.8504,7.8786,7.7997,7.8053,934400.0
2008-07-08 09:30:00,13.77,14.11,13.77,14.02,351700.0,7.7602,7.9518,7.7602,7.9011,351700.0
2008-07-08 10:00:00,14.02,14.06,13.96,14.01,599000.0,7.9011,7.9237,7.8673,7.8955,599000.0
2008-07-08 10:30:00,14.01,14.03,13.98,14.0,604000.0,7.8955,7.9068,7.8786,7.8899,604000.0
2008-07-08 11:00:00,14.0,14.03,13.98,14.01,283000.0,7.8899,7.9068,7.8786,7.8955,283000.0
2008-07-08 11:30:00,14.0,14.07,14.0,14.06,355600.0,7.8899,7.9293,7.8899,7.9237,355600.0
2008-07-08 12:00:00,14.06,14.09,14.02,14.08,340000.0,7.9237,7.9406,7.9011,7.9349,340000.0
2008-07-08 12:30:00,14.07,14.1,14.05,14.08,282500.0,7.9293,7.9462,7.918,7.9349,282500.0
2008-07-08 13:00:00,14.08,14.09,14.04,14.08,204700.0,7.9349,7.9406,7.9124,7.9349,204700.0
2008-07-08 13:30:00,14.08,14.1,14.08,14.09,95000.0,7.9349,7.9462,7.9349,7.9406,95000.0
2008-07-08 14:00:00,14.08,14.12,14.07,14.1,170300.0,7.9349,7.9575,7.9293,7.9462,170300.0
2008-07-08 14:30:00,14.09,14.23,14.09,14.23,264400.0,7.9406,8.0195,7.9406,8.0195,264400.0
2008-07-08 15:00:00,14.22,14.24,14.2,14.23,335200.0,8.0138,8.0251,8.0026,8.0195,335200.0
2008-07-08 15:30:00,14.22,14.24,14.15,14.2,441800.0,8.0138,8.0251,7.9744,8.0026,441800.0
2008-07-09 09:30:00,14.16,14.46,14.1,14.46,336700.0,7.98,8.1491,7.9462,8.1491,336700.0
2008-07-09 10:00:00,14.45,14.47,14.4,14.44,265000.0,8.1435,8.1547,8.1153,8.1378,265000.0
2008-07-09 10:30:00,14.44,14.48,14.4,14.46,237100.0,8.1378,8.1604,8.1153,8.1491,237100.0
2008-07-09 11:00:00,14.46,14.47,14.38,14.4,264000.0,8.1491,8.1547,8.104,8.1153,264000.0
2008-07-09 11:30:00,14.4,14.41,14.37,14.39,230400.0,8.1153,8.1209,8.0984,8.1096,230400.0
2008-07-09 12:00:00,14.39,14.4,14.33,14.34,160200.0,8.1096,8.1153,8.0758,8.0815,160200.0
2008-07-09 12:30:00,14.33,14.36,14.3,14.31,303200.0,8.0758,8.0927,8.0589,8.0646,303200.0
2008-07-09 13:00:00,14.31,14.32,14.25,14.27,461700.0,8.0646,8.0702,8.0307,8.042,461700.0
2008-07-09 13:30:00,14.26,14.36,14.26,14.34,156200.0,8.0364,8.0927,8.0364,8.0815,156200.0
2008-07-09 14:00:00,14.34,14.35,14.29,14.32,136700.0,8.0815,8.0871,8.0533,8.0702,136700.0
2008-07-09 14:30:00,14.32,14.34,14.3,14.32,166200.0,8.0702,8.0815,8.0589,8.0702,166200.0
2008-07-09 15:00:00,14.31,14.34,14.29,14.32,853400.0,8.0646,8.0815,8.0533,8.0702,853400.0
2008-07-09 15:30:00,14.31,14.34,14.24,14.27,895200.0,8.0646,8.0815,8.0251,8.042,895200.0
2008-07-10 09:30:00,14.25,14.47,14.1,14.15,446800.0,8.0307,8.1547,7.9462,7.9744,446800.0
2008-07-10 10:00:00,14.15,14.18,14.04,14.05,414300.0,7.9744,7.9913,7.9124,7.918,414300.0
2008-07-10 10:30:00,14.05,14.05,13.96,14.0,857100.0,7.918,7.918,7.8673,7.8899,857100.0
2008-07-10 11:00:00,13.99,14.06,13.96,13.99,308400.0,7.8842,7.9237,7.8673,7.8842,308400.0
2008-07-10 11:30:00,13.99,14.01,13.98,13.99,679700.0,7.8842,7.8955,7.8786,7.8842,679700.0
2008-07-10 12:00:00,14.0,14.01,13.95,14.0,472600.0,7.8899,7.8955,7.8617,7.8899,472600.0
2008-07-10 12:30:00,13.99,14.0,13.96,13.98,181500.0,7.8842,7.8899,7.8673,7.8786,181500.0
2008-07-10 13:00:00,13.97,14.15,13.97,14.15,1227500.0,7.8729,7.9744,7.8729,7.9744,1227500.0
2008-07-10 13:30:00,14.15,14.28,14.14,14.28,683400.0,7.9744,8.0477,7.9688,8.0477,683400.0
2008-07-10 14:00:00,14.27,14.28,14.17,14.2,325800.0,8.042,8.0477,7.9857,8.0026,325800.0
2008-07-10 14:30:00,14.21,14.25,14.13,14.13,471000.0,8.0082,8.0307,7.9631,7.9631,471000.0
2008-07-10 15:00:00,14.14,14.22,14.13,14.18,396300.0,7.9688,8.0138,7.9631,7.9913,396300.0
2008-07-10 15:30:00,14.18,14.23,14.12,14.22,457300.0,7.9913,8.0195,7.9575,8.0138,457300.0
2008-07-11 09:30:00,14.1,14.17,13.94,14.07,257400.0,7.9462,7.9857,7.856,7.9293,257400.0
2008-07-11 10:00:00,14.07,14.18,13.94,13.97,233400.0,7.9293,7.9913,7.856,7.8729,233400.0
2008-07-11 10:30:00,13.96,14.08,13.96,14.07,98200.0,7.8673,7.9349,7.8673,7.9293,98200.0
2008-07-11 11:00:00,14.07,14.22,14.06,14.13,155200.0,7.9293,8.0138,7.9237,7.9631,155200.0
2008-07-11 11:30:00,14.13,14.16,14.08,14.14,207200.0,7.9631,7.98,7.9349,7.9688,207200.0
2008-07-11 12:00:00,14.15,14.15,14.06,14.07,156700.0,7.9744,7.9744,7.9237,7.9293,156700.0
2008-07-11 12:30:00,14.07,14.09,14.0,14.06,790800.0,7.9293,7.9406,7.8899,7.9237,790800.0
2008-07-11 13:00:00,14.06,14.06,13.99,14.0,119100.0,7.9237,7.9237,7.8842,7.8899,119100.0
2008-07-11 13:30:00,13.99,14.07,13.99,14.01,158800.0,7.8842,7.9293,7.8842,7.8955,158800.0
2008-07-11 14:00:00,14.02,14.06,14.0,14.05,486000.0,7.9011,7.9237,7.8899,7.918,486000.0
2008-07-11 14:30:00,14.05,14.15,14.02,14.06,657300.0,7.918,7.9744,7.9011,7.9237,657300.0
2008-07-11 15:00:00,14.07,14.14,13.99,14.06,1039000.0,7.9293,7.9688,7.8842,7.9237,1039000.0
2008-07-11 15:30:00,14.07,14.11,13.96,14.05,757100.0,7.9293,7.9518,7.8673,7.918,757100.0
2008-07-14 09:30:00,14.2,14.24,13.95,13.98,218100.0,8.0026,8.0251,7.8617,7.8786,218100.0
2008-07-14 10:00:00,13.97,14.02,13.91,13.98,158300.0,7.8729,7.9011,7.8391,7.8786,158300.0
2008-07-14 10:30:00,13.98,14.05,13.97,13.99,154200.0,7.8786,7.918,7.8729,7.8842,154200.0
2008-07-14 11:00:00,13.99,14.01,13.94,13.99,179900.0,7.8842,7.8955,7.856,7.8842,179900.0
2008-07-14 11:30:00,13.98,14.01,13.89,13.95,127400.0,7.8786,7.8955,7.8279,7.8617,127400.0
2008-07-14 12:00:00,13.96,13.98,13.95,13.96,68500.0,7.8673,7.8786,7.8617,7.8673,68500.0
2008-07-14 12:30:00,13.96,13.97,13.91,13.91,126100.0,7.8673,7.8729,7.8391,7.8391,126100.0
2008-07-14 13:00:00,13.91,13.91,13.86,13.87,83800.0,7.8391,7.8391,7.811,7.8166,83800.0
2008-07-14 13:30:00,13.87,13.9,13.85,13.88,62400.0,7.8166,7.8335,7.8053,7.8222,62400.0
2008-07-14 14:00:00,13.87,13.93,13.86,13.87,118200.0,7.8166,7.8504,7.811,7.8166,118200.0
2008-07-14 14:30:00,13.88,13.9,13.85,13.86,59600.0,7.8222,7.8335,7.8053,7.811,59600.0
2008-07-14 15:00:00,13.87,13.97,13.86,13.95,225100.0,7.8166,7.8729,7.811,7.8617,225100.0
2008-07-14 15:30:00,13.96,13.99,13.9,13.93,457600.0,7.8673,7.8842,7.8335,7.8504,457600.0
2008-07-15 09:30:00,14.0,14.01,13.84,13.88,204400.0,7.8899,7.8955,7.7997,7.8222,204400.0
2008-07-15 10:00:00,13.88,13.89,13.72,13.79,327300.0,7.8222,7.8279,7.7321,7.7715,327300.0
2008-07-15 10:30:00,13.78,13.82,13.76,13.79,207500.0,7.7659,7.7884,7.7546,7.7715,207500.0
2008-07-15 11:00:00,13.79,13.87,13.78,13.84,261200.0,7.7715,7.8166,7.7659,7.7997,261200.0
2008-07-15 11:30:00,13.83,13.84,13.78,13.78,132400.0,7.794,7.7997,7.7659,7.7659,132400.0
2008-07-15 12:00:00,13.79,13.84,13.78,13.82,233600.0,7.7715,7.7997,7.7659,7.7884,233600.0
2008-07-15 12:30:00,13.81,13.85,13.78,13.8,185500.0,7.7828,7.8053,7.7659,7.7771,185500.0
2008-07-15 13:00:00,13.8,13.88,13.79,13.81,220400.0,7.7771,7.8222,7.7715,7.7828,220400.0
2008-07-15 13:30:00,13.8,13.85,13.78,13.83,115600.0,7.7771,7.8053,7.7659,7.794,115600.0
2008-07-15 14:00:00,13.84,13.86,13.79,13.85,148800.0,7.7997,7.811,7.7715,7.8053,148800.0
2008-07-15 14:30:00,13.86,13.88,13.81,13.82,157500.0,7.811,7.8222,7.7828,7.7884,157500.0
2008-07-15 15:00:00,13.82,13.92,13.82,13.88,190900.0,7.7884,7.8448,7.7884,7.8222,190900.0
2008-07-15 15:30:00,13.89,13.94,13.84,13.84,505900.0,7.8279,7.856,7.7997,7.7997,505900.0
2008-07-16 09:30:00,13.84,13.98,13.75,13.94,288700.0,7.7997,7.8786,7.749,7.856,288700.0
2008-07-16 10:00:00,13.93,13.93,13.73,13.82,139600.0,7.8504,7.8504,7.7377,7.7884,139600.0
2008-07-16 10:30:00,13.82,13.89,13.75,13.76,294000.0,7.7884,7.8279,7.749,7.7546,294000.0
2008-07-16 11:00:00,13.77,13.77,13.73,13.73,239500.0,7.7602,7.7602,7.7377,7.7377,239500.0
2008-07-16 11:30:00,13.73,13.74,13.65,13.68,111800.0,7.7377,7.7433,7.6926,7.7095,111800.0
2008-07-16 12:00:00,13.68,13.77,13.67,13.77,182400.0,7.7095,7.7602,7.7039,7.7602,182400.0
2008-07-16 12:30:00,13.77,13.78,13.72,13.76,95300.0,7.7602,7.7659,7.7321,7.7546,95300.0
2008-07-16 13:00:00,13.76,13.79,13.75,13.78,81800.0,7.7546,7.7715,7.749,7.7659,81800.0
2008-07-16 13:30:00,13.79,13.8,13.75,13.76,93200.0,7.7715,7.7771,7.749,7.7546,93200.0
2008-07-16 14:00:00,13.75,13.8,13.68,13.73,209800.0,7.749,7.7771,7.7095,7.7377,209800.0
2008-07-16 14:30:00,13.74,13.77,13.73,13.75,109100.0,7.7433,7.7602,7.7377,7.749,109100.0
2008-07-16 15:00:00,13.75,13.78,13.72,13.74,110800.0,7.749,7.7659,7.7321,7.7433,110800.0
2008-07-16 15:30:00,13.73,13.77,13.72,13.75,242700.0,7.7377,7.7602,7.7321,7.749,242700.0
2008-07-17 09:30:00,13.79,13.85,13.69,13.72,318400.0,7.7715,7.8053,7.7152,7.7321,318400.0
2008-07-17 10:00:00,13.72,13.75,13.7,13.71,321000.0,7.7321,7.749,7.7208,7.7264,321000.0
2008-07-17 10:30:00,13.71,13.72,13.55,13.57,294800.0,7.7264,7.7321,7.6363,7.6475,294800.0
2008-07-17 11:00:00,13.57,13.62,13.55,13.61,191600.0,7.6475,7.6757,7.6363,7.6701,191600.0
2008-07-17 11:30:00,13.61,13.65,13.55,13.56,183300.0,7.6701,7.6926,7.6363,7.6419,183300.0
2008-07-17 12:00:00,13.55,13.56,13.52,13.53,76300.0,7.6363,7.6419,7.6193,7.625,76300.0
2008-07-17 12:30:00,13.52,13.53,13.49,13.52,98100.0,7.6193,7.625,7.6024,7.6193,98100.0
2008-07-17 13:00:00,13.51,13.58,13.47,13.57,235300.0,7.6137,7.6532,7.5912,7.6475,235300.0
2008-07-17 13:30:00,13.57,13.62,13.55,13.58,153000.0,7.6475,7.6757,7.6363,7.6532,153000.0
2008-07-17 14:00:00,13.58,13.6,13.57,13.6,111600.0,7.6532,7.6644,7.6475,7.6644,111600.0
2008-07-17 14:30:00,13.59,13.6,13.48,13.49,240800.0,7.6588,7.6644,7.5968,7.6024,240800.0
2008-07-17 15:00:00,13.49,13.53,13.48,13.49,188000.0,7.6024,7.625,7.5968,7.6024,188000.0
2008-07-17 15:30:00,13.49,13.62,13.44,13.6,558500.0,7.6024,7.6757,7.5743,7.6644,558500.0
2008-07-18 09:30:00,13.6,13.85,13.51,13.75,571500.0,7.6644,7.8053,7.6137,7.749,571500.0
2008-07-18 10:00:00,13.75,13.77,13.55,13.57,360800.0,7.749,7.7602,7.6363,7.6475,360800.0
2008-07-18 10:30:00,13.58,13.6,13.54,13.59,224000.0,7.6532,7.6644,7.6306,7.6588,224000.0
2008-07-18 11:00:00,13.59,13.62,13.49,13.49,303900.0,7.6588,7.6757,7.6024,7.6024,303900.0
2008-07-18 11:30:00,13.5,13.5,13.45,13.46,79200.0,7.6081,7.6081,7.5799,7.5855,79200.0
2008-07-18 12:00:00,13.46,13.52,13.44,13.45,126100.0,7.5855,7.6193,7.5743,7.5799,126100.0
2008-07-18 12:30:00,13.45,13.45,13.42,13.43,79000.0,7.5799,7.5799,7.563,7.5686,79000.0
2008-07-18 13:00:00,13.42,13.46,13.42,13.46,83000.0,7.563,7.5855,7.563,7.5855,83000.0
2008-07-18 13:30:00,13.47,13.5,13.46,13.49,163000.0,7.5912,7.6081,7.5855,7.6024,163000.0
2008-07-18 14:00:00,13.49,13.59,13.48,13.56,257700.0,7.6024,7.6588,7.5968,7.6419,257700.0
2008-07-18 14:30:00,13.56,13.6,13.53,13.57,225100.0,7.6419,7.6644,7.625,7.6475,225100.0
2008-07-18 15:00:00,13.57,13.61,13.56,13.61,216400.0,7.6475,7.6701,7.6419,7.6701,216400.0
2008-07-18 15:30:00,13.6,13.69,13.59,13.63,530800.0,7.6644,7.7152,7.6588,7.6813,530800.0
2008-07-21 09:30:00,13.63,13.74,13.54,13.7,181400.0,7.6813,7.7433,7.6306,7.7208,181400.0
2008-07-21 10:00:00,13.7,13.7,13.58,13.59,370100.0,7.7208,7.7208,7.6532,7.6588,370100.0
2008-07-21 10:30:00,13.59,13.61,13.58,13.6,178700.0,7.6588,7.6701,7.6532,7.6644,178700.0
2008-07-21 11:00:00,13.6,13.61,13.56,13.6,197600.0,7.6644,7.6701,7.6419,7.6644,197600.0
2008-07-21 11:30:00,13.6,13.6,13.55,13.57,159300.0,7.6644,7.6644,7.6363,7.6475,159300.0
2008-07-21 12:00:00,13.57,13.63,13.54,13.63,231000.0,7.6475,7.6813,7.6306,7.6813,231000.0
2008-07-21 12:30:00,13.62,13.65,13.61,13.65,232900.0,7.6757,7.6926,7.6701,7.6926,232900.0
2008-07-21 13:00:00,13.66,13.7,13.64,13.7,162400.0,7.6982,7.7208,7.687,7.7208,162400.0
2008-07-21 13:30:00,13.7,13.7,13.68,13.69,137500.0,7.7208,7.7208,7.7095,7.7152,137500.0
2008-07-21 14:00:00,13.69,13.69,13.6,13.61,255500.0,7.7152,7.7152,7.6644,7.6701,255500.0
2008-07-21 14:30:00,13.61,13.63,13.59,13.61,147300.0,7.6701,7.6813,7.6588,7.6701,147300.0
2008-07-21 15:00:00,13.6,13.63,13.57,13.62,301300.0,7.6644,7.6813,7.6475,7.6757,301300.0
2008-07-21 15:30:00,13.63,13.67,13.6,13.67,408900.0,7.6813,7.7039,7.6644,7.7039,408900.0
2008-07-22 09:30:00,13.67,13.73,13.58,13.71,239100.0,7.7039,7.7377,7.6532,7.7264,239100.0
2008-07-22 10:00:00,13.71,13.76,13.7,13.74,201600.0,7.7264,7.7546,7.7208,7.7433,201600.0
2008-07-22 10:30:00,13.75,13.78,13.72,13.75,486500.0,7.749,7.7659,7.7321,7.749,486500.0
2008-07-22 11:00:00,13.75,13.76,13.68,13.72,213300.0,7.749,7.7546,7.7095,7.7321,213300.0
2008-07-22 11:30:00,13.72,13.72,13.68,13.7,222000.0,7.7321,7.7321,7.7095,7.7208,222000.0
2008-07-22 12:00:00,13.7,13.74,13.7,13.72,105500.0,7.7208,7.7433,7.7208,7.7321,105500.0
2008-07-22 12:30:00,13.72,13.73,13.7,13.72,233800.0,7.7321,7.7377,7.7208,7.7321,233800.0
2008-07-22 13:00:00,13.72,13.73,13.69,13.7,174400.0,7.7321,7.7377,7.7152,7.7208,174400.0
2008-07-22 13:30:00,13.7,13.76,13.69,13.75,252700.0,7.7208,7.7546,7.7152,7.749,252700.0
2008-07-22 14:00:00,13.75,13.75,13.69,13.73,269800.0,7.749,7.749,7.7152,7.7377,269800.0
2008-07-22 14:30:00,13.73,13.77,13.71,13.73,252100.0,7.7377,7.7602,7.7264,7.7377,252100.0
2008-07-22 15:00:00,13.73,13.75,13.72,13.74,157100.0,7.7377,7.749,7.7321,7.7433,157100.0
2008-07-22 15:30:00,13.75,13.76,13.71,13.74,545700.0,7.749,7.7546,7.7264,7.7433,545700.0
2008-07-23 09:30:00,13.66,13.74,13.45,13.47,250800.0,7.6982,7.7433,7.5799,7.5912,250800.0
2008-07-23 10:00:00,13.46,13.5,13.33,13.41,284100.0,7.5855,7.6081,7.5123,7.5574,284100.0
2008-07-23 10:30:00,13.42,13.46,13.32,13.44,294000.0,7.563,7.5855,7.5066,7.5743,294000.0
2008-07-23 11:00:00,13.45,13.51,13.41,13.42,170900.0,7.5799,7.6137,7.5574,7.563,170900.0
2008-07-23 11:30:00,13.42,13.46,13.36,13.36,238000.0,7.563,7.5855,7.5292,7.5292,238000.0
2008-07-23 12:00:00,13.36,13.37,13.3,13.33,205200.0,7.5292,7.5348,7.4954,7.5123,205200.0
2008-07-23 12:30:00,13.33,13.35,13.32,13.34,133900.0,7.5123,7.5235,7.5066,7.5179,133900.0
2008-07-23 13:00:00,13.35,13.46,13.34,13.43,340400.0,7.5235,7.5855,7.5179,7.5686,340400.0
2008-07-23 13:30:00,13.42,13.51,13.41,13.45,298400.0,7.563,7.6137,7.5574,7.5799,298400.0
2008-07-23 14:00:00,13.45,13.57,13.44,13.56,270100.0,7.5799,7.6475,7.5743,7.6419,270100.0
2008-07-23 14:30:00,13.56,13.57,13.49,13.53,179200.0,7.6419,7.6475,7.6024,7.625,179200.0
2008-07-23 15:00:00,13.54,13.57,13.51,13.54,188600.0,7.6306,7.6475,7.6137,7.6306,188600.0
2008-07-23 15:30:00,13.55,13.55,13.47,13.54,302500.0,7.6363,7.6363,7.5912,7.6306,302500.0
2008-07-24 09:30:00,13.46,13.52,13.38,13.5,228800.0,7.5855,7.6193,7.5404,7.6081,228800.0
2008-07-24 10:00:00,13.5,13.53,13.48,13.49,223700.0,7.6081,7.625,7.5968,7.6024,223700.0
2008-07-24 10:30:00,13.5,13.52,13.41,13.42,140500.0,7.6081,7.6193,7.5574,7.563,140500.0
2008-07-24 11:00:00,13.41,13.43,13.32,13.38,374300.0,7.5574,7.5686,7.5066,7.5404,374300.0
2008-07-24 11:30:00,13.37,13.47,13.37,13.47,166800.0,7.5348,7.5912,7.5348,7.5912,166800.0
2008-07-24 12:00:00,13.47,13.47,13.43,13.45,182900.0,7.5912,7.5912,7.5686,7.5799,182900.0
2008-07-24 12:30:00,13.46,13.48,13.44,13.47,66700.0,7.5855,7.5968,7.5743,7.5912,66700.0
2008-07-24 13:00:00,13.47,13.49,13.42,13.46,127500.0,7.5912,7.6024,7.563,7.5855,127500.0
2008-07-24 13:30:00,13.46,13.47,13.4,13.4,93600.0,7.5855,7.5912,7.5517,7.5517,93600.0
2008-07-24 14:00:00,13.4,13.41,13.36,13.37,81700.0,7.5517,7.5574,7.5292,7.5348,81700.0
2008-07-24 14:30:00,13.37,13.38,13.35,13.37,104800.0,7.5348,7.5404,7.5235,7.5348,104800.0
2008-07-24 15:00:00,13.37,13.41,13.36,13.4,139100.0,7.5348,7.5574,7.5292,7.5517,139100.0
2008-07-24 15:30:00,13.4,13.44,13.39,13.42,244100.0,7.5517,7.5743,7.5461,7.563,244100.0
2008-07-25 09:30:00,13.36,13.51,13.35,13.42,284300.0,7.5292,7.6137,7.5235,7.563,284300.0
2008-07-25 10:00:00,13.42,13.49,13.39,13.44,375400.0,7.563,7.6024,7.5461,7.5743,375400.0
2008-07-25 10:30:00,13.45,13.51,13.44,13.5,131400.0,7.5799,7.6137,7.5743,7.6081,131400.0
2008-07-25 11:00:00,13.5,13.5,13.45,13.47,102400.0,7.6081,7.6081,7.5799,7.5912,102400.0
2008-07-25 11:30:00,13.47,13.52,13.46,13.5,178300.0,7.5912,7.6193,7.5855,7.6081,178300.0
2008-07-25 12:00:00,13.49,13.51,13.46,13.5,101800.0,7.6024,7.6137,7.5855,7.6081,101800.0
2008-07-25 12:30:00,13.49,13.52,13.47,13.49,175600.0,7.6024,7.6193,7.5912,7.6024,175600.0
2008-07-25 13:00:00,13.5,13.5,13.43,13.48,167400.0,7.6081,7.6081,7.5686,7.5968,167400.0
2008-07-25 13:30:00,13.48,13.49,13.46,13.48,109000.0,7.5968,7.6024,7.5855,7.5968,109000.0
2008-07-25 14:00:00,13.49,13.51,13.47,13.49,147400.0,7.6024,7.6137,7.5912,7.6024,147400.0
2008-07-25 14:30:00,13.49,13.49,13.45,13.47,127200.0,7.6024,7.6024,7.5799,7.5912,127200.0
2008-07-25 15:00:00,13.48,13.48,13.43,13.44,212100.0,7.5968,7.5968,7.5686,7.5743,212100.0
2008-07-25 15:30:00,13.44,13.53,13.4,13.51,786400.0,7.5743,7.625,7.5517,7.6137,786400.0
2008-07-28 09:30:00,13.45,13.51,13.42,13.49,184400.0,7.5799,7.6137,7.563,7.6024,184400.0
2008-07-28 10:00:00,13.48,13.57,13.48,13.57,179700.0,7.5968,7.6475,7.5968,7.6475,179700.0
2008-07-28 10:30:00,13.57,13.6,13.53,13.54,192400.0,7.6475,7.6644,7.625,7.6306,192400.0
2008-07-28 11:00:00,13.54,13.55,13.47,13.47,109700.0,7.6306,7.6363,7.5912,7.5912,109700.0
2008-07-28 11:30:00,13.47,13.48,13.38,13.39,151100.0,7.5912,7.5968,7.5404,7.5461,151100.0
2008-07-28 12:00:00,13.39,13.45,13.39,13.41,168200.0,7.5461,7.5799,7.5461,7.5574,168200.0
2008-07-28 12:30:00,13.41,13.42,13.35,13.37,104800.0,7.5574,7.563,7.5235,7.5348,104800.0
2008-07-28 13:00:00,13.37,13.37,13.35,13.36,54100.0,7.5348,7.5348,7.5235,7.5292,54100.0
2008-07-28 13:30:00,13.36,13.37,13.32,13.34,148700.0,7.5292,7.5348,7.5066,7.5179,148700.0
2008-07-28 14:00:00,13.34,13.35,13.33,13.35,179700.0,7.5179,7.5235,7.5123,7.5235,179700.0
2008-07-28 14:30:00,13.35,13.41,13.34,13.41,202200.0,7.5235,7.5574,7.5179,7.5574,202200.0
2008-07-28 15:00:00,13.41,13.42,13.4,13.4,91400.0,7.5574,7.563,7.5517,7.5517,91400.0
2008-07-28 15:30:00,13.41,13.42,13.39,13.41,301400.0,7.5574,7.563,7.5461,7.5574,301400.0
2008-07-29 09:30:00,13.36,13.51,13.36,13.44,101300.0,7.5292,7.6137,7.5292,7.5743,101300.0
2008-07-29 10:00:00,13.44,13.46,13.42,13.45,129600.0,7.5743,7.5855,7.563,7.5799,129600.0
2008-07-29 10:30:00,13.44,13.46,13.4,13.41,90600.0,7.5743,7.5855,7.5517,7.5574,90600.0
2008-07-29 11:00:00,13.41,13.41,13.39,13.4,63500.0,7.5574,7.5574,7.5461,7.5517,63500.0
2008-07-29 11:30:00,13.4,13.43,13.39,13.42,95600.0,7.5517,7.5686,7.5461,7.563,95600.0
2008-07-29 12:00:00,13.41,13.43,13.39,13.4,83600.0,7.5574,7.5686,7.5461,7.5517,83600.0
2008-07-29 12:30:00,13.4,13.42,13.37,13.4,65500.0,7.5517,7.563,7.5348,7.5517,65500.0
2008-07-29 13:00:00,13.4,13.41,13.39,13.41,39700.0,7.5517,7.5574,7.5461,7.5574,39700.0
2008-07-29 13:30:00,13.41,13.43,13.41,13.43,119900.0,7.5574,7.5686,7.5574,7.5686,119900.0
2008-07-29 14:00:00,13.43,13.47,13.41,13.46,139400.0,7.5686,7.5912,7.5574,7.5855,139400.0
2008-07-29 14:30:00,13.46,13.47,13.41,13.47,159500.0,7.5855,7.5912,7.5574,7.5912,159500.0
2008-07-29 15:00:00,13.47,13.5,13.45,13.49,140500.0,7.5912,7.6081,7.5799,7.6024,140500.0
2008-07-29 15:30:00,13.49,13.5,13.45,13.5,250200.0,7.6024,7.6081,7.5799,7.6081,250200.0
2008-07-30 09:30:00,13.45,13.65,13.45,13.61,79900.0,7.5799,7.6926,7.5799,7.6701,79900.0
2008-07-30 10:00:00,13.61,13.68,13.57,13.67,139600.0,7.6701,7.7095,7.6475,7.7039,139600.0
2008-07-30 10:30:00,13.67,13.71,13.62,13.66,160700.0,7.7039,7.7264,7.6757,7.6982,160700.0
2008-07-30 11:00:00,13.66,13.71,13.66,13.69,148100.0,7.6982,7.7264,7.6982,7.7152,148100.0
2008-07-30 11:30:00,13.69,13.69,13.63,13.63,74500.0,7.7152,7.7152,7.6813,7.6813,74500.0
2008-07-30 12:00:00,13.64,13.66,13.59,13.6,106000.0,7.687,7.6982,7.6588,7.6644,106000.0
2008-07-30 12:30:00,13.6,13.62,13.53,13.54,237600.0,7.6644,7.6757,7.625,7.6306,237600.0
2008-07-30 13:00:00,13.54,13.54,13.5,13.51,109300.0,7.6306,7.6306,7.6081,7.6137,109300.0
2008-07-30 13:30:00,13.52,13.55,13.48,13.48,125500.0,7.6193,7.6363,7.5968,7.5968,125500.0
2008-07-30 14:00:00,13.48,13.49,13.44,13.47,214700.0,7.5968,7.6024,7.5743,7.5912,214700.0
2008-07-30 14:30:00,13.47,13.53,13.47,13.51,139400.0,7.5912,7.625,7.5912,7.6137,139400.0
2008-07-30 15:00:00,13.51,13.6,13.51,13.59,123800.0,7.6137,7.6644,7.6137,7.6588,123800.0
2008-07-30 15:30:00,13.59,13.67,13.59,13.61,325100.0,7.6588,7.7039,7.6588,7.6701,325100.0
2008-07-31 09:30:00,13.5,13.67,13.5,13.58,170100.0,7.6081,7.7039,7.6081,7.6532,170100.0
2008-07-31 10:00:00,13.58,13.6,13.55,13.56,109200.0,7.6532,7.6644,7.6363,7.6419,109200.0
2008-07-31 10:30:00,13.56,13.58,13.54,13.58,95900.0,7.6419,7.6532,7.6306,7.6532,95900.0
2008-07-31 11:00:00,13.58,13.58,13.49,13.5,79600.0,7.6532,7.6532,7.6024,7.6081,79600.0
2008-07-31 11:30:00,13.5,13.56,13.49,13.49,189600.0,7.6081,7.6419,7.6024,7.6024,189600.0
2008-07-31 12:00:00,13.5,13.52,13.46,13.49,197400.0,7.6081,7.6193,7.5855,7.6024,197400.0
2008-07-31 12:30:00,13.5,13.53,13.48,13.49,151900.0,7.6081,7.625,7.5968,7.6024,151900.0
2008-07-31 13:00:00,13.49,13.54,13.49,13.53,52300.0,7.6024,7.6306,7.6024,7.625,52300.0
2008-07-31 13:30:00,13.52,13.53,13.48,13.48,200000.0,7.6193,7.625,7.5968,7.5968,200000.0
2008-07-31 14:00:00,13.47,13.48,13.45,13.47,133300.0,7.5912,7.5968,7.5799,7.5912,133300.0
2008-07-31 14:30:00,13.46,13.52,13.46,13.51,186400.0,7.5855,7.6193,7.5855,7.6137,186400.0
2008-07-31 15:00:00,13.51,13.57,13.49,13.5,170600.0,7.6137,7.6475,7.6024,7.6081,170600.0
2008-07-31 15:30:00,13.5,13.54,13.49,13.51,529200.0,7.6081,7.6306,7.6024,7.6137,529200.0
2008-08-01 09:30:00,13.56,13.58,13.41,13.41,118100.0,7.6419,7.6532,7.5574,7.5574,118100.0
2008-08-01 10:00:00,13.42,13.45,13.35,13.43,174000.0,7.563,7.5799,7.5235,7.5686,174000.0
2008-08-01 10:30:00,13.44,13.53,13.44,13.53,114700.0,7.5743,7.625,7.5743,7.625,114700.0
2008-08-01 11:00:00,13.53,13.57,13.53,13.56,81600.0,7.625,7.6475,7.625,7.6419,81600.0
2008-08-01 11:30:00,13.56,13.58,13.53,13.55,112900.0,7.6419,7.6532,7.625,7.6363,112900.0
2008-08-01 12:00:00,13.55,13.55,13.47,13.48,166900.0,7.6363,7.6363,7.5912,7.5968,166900.0
2008-08-01 12:30:00,13.49,13.51,13.45,13.45,111700.0,7.6024,7.6137,7.5799,7.5799,111700.0
2008-08-01 13:00:00,13.46,13.5,13.44,13.48,143200.0,7.5855,7.6081,7.5743,7.5968,143200.0
2008-08-01 13:30:00,13.48,13.49,13.35,13.42,279200.0,7.5968,7.6024,7.5235,7.563,279200.0
2008-08-01 14:00:00,13.42,13.43,13.39,13.43,138600.0,7.563,7.5686,7.5461,7.5686,138600.0
2008-08-01 14:30:00,13.43,13.44,13.38,13.42,286200.0,7.5686,7.5743,7.5404,7.563,286200.0
2008-08-01 15:00:00,13.41,13.45,13.38,13.4,276800.0,7.5574,7.5799,7.5404,7.5517,276800.0
2008-08-01 15:30:00,13.4,13.41,13.19,13.22,1267800.0,7.5517,7.5574,7.4334,7.4503,1267800.0
2008-08-04 09:30:00,13.19,13.36,13.15,13.27,100900.0,7.4334,7.5292,7.4108,7.4785,100900.0
2008-08-04 10:00:00,13.27,13.38,13.27,13.36,347300.0,7.4785,7.5404,7.4785,7.5292,347300.0
2008-08-04 10:30:00,13.36,13.36,13.19,13.22,147300.0,7.5292,7.5292,7.4334,7.4503,147300.0
2008-08-04 11:00:00,13.22,13.28,13.22,13.25,112300.0,7.4503,7.4841,7.4503,7.4672,112300.0
2008-08-04 11:30:00,13.25,13.3,13.23,13.27,156200.0,7.4672,7.4954,7.4559,7.4785,156200.0
2008-08-04 12:00:00,13.27,13.28,13.25,13.26,98700.0,7.4785,7.4841,7.4672,7.4728,98700.0
2008-08-04 12:30:00,13.26,13.26,13.24,13.24,99600.0,7.4728,7.4728,7.4615,7.4615,99600.0
2008-08-04 13:00:00,13.25,13.25,13.2,13.21,126700.0,7.4672,7.4672,7.439,7.4446,126700.0
2008-08-04 13:30:00,13.2,13.21,13.18,13.19,165200.0,7.439,7.4446,7.4277,7.4334,165200.0
2008-08-04 14:00:00,13.18,13.19,13.09,13.1,407600.0,7.4277,7.4334,7.377,7.3826,407600.0
2008-08-04 14:30:00,13.1,13.12,13.05,13.1,801900.0,7.3826,7.3939,7.3545,7.3826,801900.0
2008-08-04 15:00:00,13.1,13.12,13.02,13.02,363800.0,7.3826,7.3939,7.3376,7.3376,363800.0
2008-08-04 15:30:00,13.02,13.17,13.02,13.11,795200.0,7.3376,7.4221,7.3376,7.3883,795200.0
2008-08-05 09:30:00,13.53,14.88,13.04,13.4,705200.0,7.625,8.3858,7.3488,7.5517,705200.0
2008-08-05 10:00:00,13.41,13.54,13.26,13.54,621000.0,7.5574,7.6306,7.4728,7.6306,621000.0
2008-08-05 10:30:00,13.55,13.56,13.44,13.54,428300.0,7.6363,7.6419,7.5743,7.6306,428300.0
2008-08-05 11:00:00,13.54,13.54,13.39,13.43,370900.0,7.6306,7.6306,7.5461,7.5686,370900.0
2008-08-05 11:30:00,13.42,13.51,13.4,13.4,271600.0,7.563,7.6137,7.5517,7.5517,271600.0
2008-08-05 12:00:00,13.4,13.64,13.39,13.63,164000.0,7.5517,7.687,7.5461,7.6813,164000.0
2008-08-05 12:30:00,13.64,13.64,13.38,13.39,360800.0,7.687,7.687,7.5404,7.5461,360800.0
2008-08-05 13:00:00,13.39,13.51,13.34,13.43,374800.0,7.5461,7.6137,7.5179,7.5686,374800.0
2008-08-05 13:30:00,13.43,13.44,13.34,13.38,306000.0,7.5686,7.5743,7.5179,7.5404,306000.0
2008-08-05 14:00:00,13.38,13.51,13.31,13.44,332500.0,7.5404,7.6137,7.501,7.5743,332500.0
2008-08-05 14:30:00,13.44,13.48,13.38,13.39,243600.0,7.5743,7.5968,7.5404,7.5461,243600.0
2008-08-05 15:00:00,13.39,13.5,13.39,13.49,376700.0,7.5461,7.6081,7.5461,7.6024,376700.0
2008-08-05 15:30:00,13.48,13.49,13.43,13.46,626900.0,7.5968,7.6024,7.5686,7.5855,626900.0
2008-08-06 09:30:00,13.45,13.56,13.32,13.55,140600.0,7.6311,7.6935,7.5574,7.6878,140600.0
2008-08-06 10:00:00,13.56,13.6,13.51,13.51,179500.0,7.6935,7.7162,7.6652,7.6652,179500.0
2008-08-06 10:30:00,13.5,13.51,13.41,13.43,143300.0,7.6595,7.6652,7.6084,7.6198,143300.0
2008-08-06 11:00:00,13.43,13.47,13.36,13.36,111600.0,7.6198,7.6425,7.58,7.58,111600.0
2008-08-06 11:30:00,13.36,13.39,13.35,13.37,123400.0,7.58,7.5971,7.5744,7.5857,123400.0
2008-08-06 12:00:00,13.37,13.41,13.29,13.41,159000.0,7.5857,7.6084,7.5403,7.6084,159000.0
2008-08-06 12:30:00,13.4,13.4,13.35,13.35,121100.0,7.6027,7.6027,7.5744,7.5744,121100.0
2008-08-06 13:00:00,13.35,13.35,13.25,13.29,214900.0,7.5744,7.5744,7.5176,7.5403,214900.0
2008-08-06 13:30:00,13.3,13.34,13.3,13.33,197400.0,7.546,7.5687,7.546,7.563,197400.0
2008-08-06 14:00:00,13.34,13.37,13.33,13.35,100200.0,7.5687,7.5857,7.563,7.5744,100200.0
2008-08-06 14:30:00,13.35,13.37,13.34,13.34,101400.0,7.5744,7.5857,7.5687,7.5687,101400.0
2008-08-06 15:00:00,13.35,13.35,13.27,13.28,151400.0,7.5744,7.5744,7.529,7.5347,151400.0
2008-08-06 15:30:00,13.28,13.37,13.27,13.34,291500.0,7.5347,7.5857,7.529,7.5687,291500.0
2008-08-07 09:30:00,13.36,13.39,13.16,13.31,253900.0,7.58,7.5971,7.4666,7.5517,253900.0
2008-08-07 10:00:00,13.32,13.38,13.29,13.34,195900.0,7.5574,7.5914,7.5403,7.5687,195900.0
2008-08-07 10:30:00,13.33,13.36,13.32,13.35,112100.0,7.563,7.58,7.5574,7.5744,112100.0
2008-08-07 11:00:00,13.36,13.36,13.25,13.28,189600.0,7.58,7.58,7.5176,7.5347,189600.0
2008-08-07 11:30:00,13.28,13.31,13.27,13.29,96000.0,7.5347,7.5517,7.529,7.5403,96000.0
2008-08-07 12:00:00,13.29,13.34,13.27,13.34,82700.0,7.5403,7.5687,7.529,7.5687,82700.0
2008-08-07 12:30:00,13.33,13.44,13.33,13.44,169100.0,7.563,7.6254,7.563,7.6254,169100.0
2008-08-07 13:00:00,13.45,13.46,13.43,13.44,89000.0,7.6311,7.6368,7.6198,7.6254,89000.0
2008-08-07 13:30:00,13.45,13.46,13.4,13.41,102100.0,7.6311,7.6368,7.6027,7.6084,102100.0
2008-08-07 14:00:00,13.4,13.42,13.36,13.38,130700.0,7.6027,7.6141,7.58,7.5914,130700.0
2008-08-07 14:30:00,13.38,13.41,13.35,13.36,101200.0,7.5914,7.6084,7.5744,7.58,101200.0
2008-08-07 15:00:00,13.36,13.37,13.34,13.36,103300.0,7.58,7.5857,7.5687,7.58,103300.0
2008-08-07 15:30:00,13.35,13.36,13.26,13.31,356500.0,7.5744,7.58,7.5233,7.5517,356500.0
2008-08-08 09:30:00,13.33,13.4,13.26,13.38,142700.0,7.563,7.6027,7.5233,7.5914,142700.0
2008-08-08 10:00:00,13.38,13.65,13.38,13.61,631200.0,7.5914,7.7446,7.5914,7.7219,631200.0
2008-08-08 10:30:00,13.61,13.61,13.49,13.56,187200.0,7.7219,7.7219,7.6538,7.6935,187200.0
2008-08-08 11:00:00,13.56,13.57,13.55,13.56,84000.0,7.6935,7.6992,7.6878,7.6935,84000.0
2008-08-08 11:30:00,13.55,13.61,13.55,13.57,158000.0,7.6878,7.7219,7.6878,7.6992,158000.0
2008-08-08 12:00:00,13.58,13.62,13.57,13.61,152500.0,7.7049,7.7276,7.6992,7.7219,152500.0
2008-08-08 12:30:00,13.62,13.62,13.59,13.6,135800.0,7.7276,7.7276,7.7105,7.7162,135800.0
2008-08-08 13:00:00,13.61,13.63,13.59,13.61,392800.0,7.7219,7.7332,7.7105,7.7219,392800.0
2008-08-08 13:30:00,13.61,13.65,13.6,13.6,304900.0,7.7219,7.7446,7.7162,7.7162,304900.0
2008-08-08 14:00:00,13.61,13.61,13.59,13.6,162300.0,7.7219,7.7219,7.7105,7.7162,162300.0
2008-08-08 14:30:00,13.6,13.6,13.56,13.58,238500.0,7.7162,7.7162,7.6935,7.7049,238500.0
2008-08-08 15:00:00,13.59,13.59,13.54,13.57,181300.0,7.7105,7.7105,7.6822,7.6992,181300.0
2008-08-08 15:30:00,13.56,13.65,13.56,13.64,237700.0,7.6935,7.7446,7.6935,7.7389,237700.0
2008-08-11 09:30:00,13.58,13.61,13.47,13.55,97100.0,7.7049,7.7219,7.6425,7.6878,97100.0
2008-08-11 10:00:00,13.55,13.6,13.53,13.53,61900.0,7.6878,7.7162,7.6765,7.6765,61900.0
2008-08-11 10:30:00,13.53,13.61,13.52,13.61,110100.0,7.6765,7.7219,7.6708,7.7219,110100.0
2008-08-11 11:00:00,13.61,13.69,13.6,13.69,88500.0,7.7219,7.7673,7.7162,7.7673,88500.0
2008-08-11 11:30:00,13.68,13.75,13.68,13.75,144900.0,7.7616,7.8013,7.7616,7.8013,144900.0
2008-08-11 12:00:00,13.74,13.8,13.74,13.8,68000.0,7.7956,7.8297,7.7956,7.8297,68000.0
2008-08-11 12:30:00,13.8,13.8,13.73,13.75,94600.0,7.8297,7.8297,7.79,7.8013,94600.0
2008-08-11 13:00:00,13.75,13.75,13.68,13.7,106400.0,7.8013,7.8013,7.7616,7.773,106400.0
2008-08-11 13:30:00,13.7,13.72,13.65,13.67,119500.0,7.773,7.7843,7.7446,7.7559,119500.0
2008-08-11 14:00:00,13.67,13.73,13.65,13.65,228000.0,7.7559,7.79,7.7446,7.7446,228000.0
2008-08-11 14:30:00,13.65,13.66,13.62,13.64,119000.0,7.7446,7.7503,7.7276,7.7389,119000.0
2008-08-11 15:00:00,13.64,13.67,13.6,13.63,246300.0,7.7389,7.7559,7.7162,7.7332,246300.0
2008-08-11 15:30:00,13.62,13.7,13.62,13.68,165400.0,7.7276,7.773,7.7276,7.7616,165400.0
2008-08-12 09:30:00,13.61,13.8,13.56,13.71,121500.0,7.7219,7.8297,7.6935,7.7786,121500.0
2008-08-12 10:00:00,13.72,13.75,13.57,13.57,102500.0,7.7843,7.8013,7.6992,7.6992,102500.0
2008-08-12 10:30:00,13.57,13.63,13.55,13.59,99200.0,7.6992,7.7332,7.6878,7.7105,99200.0
2008-08-12 11:00:00,13.59,13.59,13.53,13.53,80700.0,7.7105,7.7105,7.6765,7.6765,80700.0
2008-08-12 11:30:00,13.52,13.56,13.5,13.55,116600.0,7.6708,7.6935,7.6595,7.6878,116600.0
2008-08-12 12:00:00,13.56,13.56,13.55,13.56,55400.0,7.6935,7.6935,7.6878,7.6935,55400.0
2008-08-12 12:30:00,13.56,13.56,13.55,13.56,44000.0,7.6935,7.6935,7.6878,7.6935,44000.0
2008-08-12 13:00:00,13.56,13.56,13.53,13.53,51000.0,7.6935,7.6935,7.6765,7.6765,51000.0
2008-08-12 13:30:00,13.53,13.58,13.52,13.55,83500.0,7.6765,7.7049,7.6708,7.6878,83500.0
2008-08-12 14:00:00,13.55,13.56,13.53,13.55,91500.0,7.6878,7.6935,7.6765,7.6878,91500.0
2008-08-12 14:30:00,13.55,13.56,13.46,13.46,121700.0,7.6878,7.6935,7.6368,7.6368,121700.0
2008-08-12 15:00:00,13.46,13.53,13.44,13.49,165400.0,7.6368,7.6765,7.6254,7.6538,165400.0
2008-08-12 15:30:00,13.49,13.51,13.37,13.49,341000.0,7.6538,7.6652,7.5857,7.6538,341000.0
2008-08-13 09:30:00,13.46,13.53,13.37,13.52,108300.0,7.6368,7.6765,7.5857,7.6708,108300.0
2008-08-13 10:00:00,13.52,13.52,13.45,13.47,118200.0,7.6708,7.6708,7.6311,7.6425,118200.0
2008-08-13 10:30:00,13.48,13.53,13.44,13.53,97700.0,7.6481,7.6765,7.6254,7.6765,97700.0
2008-08-13 11:00:00,13.52,13.53,13.48,13.5,96400.0,7.6708,7.6765,7.6481,7.6595,96400.0
2008-08-13 11:30:00,13.5,13.5,13.49,13.5,74000.0,7.6595,7.6595,7.6538,7.6595,74000.0
2008-08-13 12:00:00,13.5,13.54,13.49,13.51,84700.0,7.6595,7.6822,7.6538,7.6652,84700.0
2008-08-13 12:30:00,13.52,13.53,13.45,13.46,82300.0,7.6708,7.6765,7.6311,7.6368,82300.0
2008-08-13 13:00:00,13.47,13.47,13.44,13.45,80200.0,7.6425,7.6425,7.6254,7.6311,80200.0
2008-08-13 13:30:00,13.45,13.53,13.45,13.51,241500.0,7.6311,7.6765,7.6311,7.6652,241500.0
2008-08-13 14:00:00,13.52,13.55,13.48,13.53,114800.0,7.6708,7.6878,7.6481,7.6765,114800.0
2008-08-13 14:30:00,13.54,13.63,13.54,13.63,74300.0,7.6822,7.7332,7.6822,7.7332,74300.0
2008-08-13 15:00:00,13.63,13.63,13.57,13.58,83500.0,7.7332,7.7332,7.6992,7.7049,83500.0
2008-08-13 15:30:00,13.58,13.59,13.5,13.56,228400.0,7.7049,7.7105,7.6595,7.6935,228400.0
2008-08-14 09:30:00,13.5,13.59,13.37,13.39,149800.0,7.6595,7.7105,7.5857,7.5971,149800.0
2008-08-14 10:00:00,13.38,13.44,13.38,13.41,85200.0,7.5914,7.6254,7.5914,7.6084,85200.0
2008-08-14 10:30:00,13.42,13.53,13.41,13.51,111800.0,7.6141,7.6765,7.6084,7.6652,111800.0
2008-08-14 11:00:00,13.5,13.51,13.41,13.41,174100.0,7.6595,7.6652,7.6084,7.6084,174100.0
2008-08-14 11:30:00,13.41,13.42,13.36,13.37,132800.0,7.6084,7.6141,7.58,7.5857,132800.0
2008-08-14 12:00:00,13.37,13.38,13.36,13.37,150700.0,7.5857,7.5914,7.58,7.5857,150700.0
2008-08-14 12:30:00,13.37,13.44,13.37,13.43,77800.0,7.5857,7.6254,7.5857,7.6198,77800.0
2008-08-14 13:00:00,13.42,13.44,13.42,13.43,50800.0,7.6141,7.6254,7.6141,7.6198,50800.0
2008-08-14 13:30:00,13.43,13.43,13.4,13.4,54500.0,7.6198,7.6198,7.6027,7.6027,54500.0
2008-08-14 14:00:00,13.4,13.41,13.38,13.4,131500.0,7.6027,7.6084,7.5914,7.6027,131500.0
2008-08-14 14:30:00,13.39,13.42,13.39,13.39,114900.0,7.5971,7.6141,7.5971,7.5971,114900.0
2008-08-14 15:00:00,13.39,13.4,13.37,13.39,146800.0,7.5971,7.6027,7.5857,7.5971,146800.0
2008-08-14 15:30:00,13.39,13.43,13.39,13.43,173100.0,7.5971,7.6198,7.5971,7.6198,173100.0
2008-08-15 09:30:00,13.39,13.58,13.35,13.55,322500.0,7.5971,7.7049,7.5744,7.6878,322500.0
2008-08-15 10:00:00,13.55,13.55,13.39,13.42,167300.0,7.6878,7.6878,7.5971,7.6141,167300.0
2008-08-15 10:30:00,13.41,13.45,13.41,13.45,85700.0,7.6084,7.6311,7.6084,7.6311,85700.0
2008-08-15 11:00:00,13.45,13.45,13.35,13.36,220500.0,7.6311,7.6311,7.5744,7.58,220500.0
2008-08-15 11:30:00,13.36,13.4,13.3,13.32,459900.0,7.58,7.6027,7.546,7.5574,459900.0
2008-08-15 12:00:00,13.32,13.34,13.29,13.3,168400.0,7.5574,7.5687,7.5403,7.546,168400.0
2008-08-15 12:30:00,13.3,13.32,13.29,13.3,65900.0,7.546,7.5574,7.5403,7.546,65900.0
2008-08-15 13:00:00,13.29,13.3,13.25,13.25,288400.0,7.5403,7.546,7.5176,7.5176,288400.0
2008-08-15 13:30:00,13.26,13.26,13.13,13.14,445200.0,7.5233,7.5233,7.4496,7.4552,445200.0
2008-08-15 14:00:00,13.14,13.2,13.14,13.2,372500.0,7.4552,7.4893,7.4552,7.4893,372500.0
2008-08-15 14:30:00,13.19,13.23,13.13,13.15,380100.0,7.4836,7.5063,7.4496,7.4609,380100.0
2008-08-15 15:00:00,13.15,13.24,13.15,13.24,206700.0,7.4609,7.512,7.4609,7.512,206700.0
2008-08-15 15:30:00,13.23,13.28,13.22,13.24,455900.0,7.5063,7.5347,7.5006,7.512,455900.0
2008-08-18 09:30:00,13.32,13.34,13.21,13.24,76600.0,7.5574,7.5687,7.4949,7.512,76600.0
2008-08-18 10:00:00,13.24,13.28,13.23,13.27,94400.0,7.512,7.5347,7.5063,7.529,94400.0
2008-08-18 10:30:00,13.27,13.32,13.24,13.24,153900.0,7.529,7.5574,7.512,7.512,153900.0
2008-08-18 11:00:00,13.24,13.27,13.24,13.26,84600.0,7.512,7.529,7.512,7.5233,84600.0
2008-08-18 11:30:00,13.26,13.27,13.2,13.21,115000.0,7.5233,7.529,7.4893,7.4949,115000.0
2008-08-18 12:00:00,13.2,13.25,13.19,13.23,74300.0,7.4893,7.5176,7.4836,7.5063,74300.0
2008-08-18 12:30:00,13.23,13.24,13.19,13.2,103200.0,7.5063,7.512,7.4836,7.4893,103200.0
2008-08-18 13:00:00,13.21,13.22,13.19,13.2,113100.0,7.4949,7.5006,7.4836,7.4893,113100.0
2008-08-18 13:30:00,13.2,13.2,13.16,13.16,100700.0,7.4893,7.4893,7.4666,7.4666,100700.0
2008-08-18 14:00:00,13.16,13.17,13.12,13.16,150400.0,7.4666,7.4722,7.4439,7.4666,150400.0
2008-08-18 14:30:00,13.15,13.16,13.13,13.14,131800.0,7.4609,7.4666,7.4496,7.4552,131800.0
2008-08-18 15:00:00,13.15,13.21,13.14,13.17,236600.0,7.4609,7.4949,7.4552,7.4722,236600.0
2008-08-18 15:30:00,13.18,13.22,13.15,13.21,248200.0,7.4779,7.5006,7.4609,7.4949,248200.0
2008-08-19 09:30:00,13.16,13.16,13.09,13.1,133700.0,7.4666,7.4666,7.4269,7.4325,133700.0
2008-08-19 10:00:00,13.1,13.13,13.1,13.1,97100.0,7.4325,7.4496,7.4325,7.4325,97100.0
2008-08-19 10:30:00,13.1,13.17,13.1,13.16,109700.0,7.4325,7.4722,7.4325,7.4666,109700.0
2008-08-19 11:00:00,13.15,13.19,13.15,13.19,77200.0,7.4609,7.4836,7.4609,7.4836,77200.0
2008-08-19 11:30:00,13.19,13.21,13.16,13.17,104000.0,7.4836,7.4949,7.4666,7.4722,104000.0
2008-08-19 12:00:00,13.16,13.25,13.16,13.23,81200.0,7.4666,7.5176,7.4666,7.5063,81200.0
2008-08-19 12:30:00,13.24,13.28,13.22,13.26,103700.0,7.512,7.5347,7.5006,7.5233,103700.0
2008-08-19 13:00:00,13.26,13.27,13.25,13.27,40900.0,7.5233,7.529,7.5176,7.529,40900.0
2008-08-19 13:30:00,13.27,13.27,13.26,13.27,44900.0,7.529,7.529,7.5233,7.529,44900.0
2008-08-19 14:00:00,13.27,13.28,13.26,13.28,63100.0,7.529,7.5347,7.5233,7.5347,63100.0
2008-08-19 14:30:00,13.28,13.28,13.2,13.24,239300.0,7.5347,7.5347,7.4893,7.512,239300.0
2008-08-19 15:00:00,13.24,13.26,13.21,13.25,103200.0,7.512,7.5233,7.4949,7.5176,103200.0
2008-08-19 15:30:00,13.25,13.29,13.23,13.27,240300.0,7.5176,7.5403,7.5063,7.529,240300.0
2008-08-20 09:30:00,13.28,13.29,13.18,13.23,91500.0,7.5347,7.5403,7.4779,7.5063,91500.0
2008-08-20 10:00:00,13.23,13.23,13.16,13.19,94600.0,7.5063,7.5063,7.4666,7.4836,94600.0
2008-08-20 10:30:00,13.19,13.22,13.13,13.19,153300.0,7.4836,7.5006,7.4496,7.4836,153300.0
2008-08-20 11:00:00,13.18,13.22,13.18,13.21,84100.0,7.4779,7.5006,7.4779,7.4949,84100.0
2008-08-20 11:30:00,13.21,13.22,13.12,13.12,185300.0,7.4949,7.5006,7.4439,7.4439,185300.0
2008-08-20 12:00:00,13.12,13.14,13.09,13.09,154800.0,7.4439,7.4552,7.4269,7.4269,154800.0
2008-08-20 12:30:00,13.09,13.11,13.04,13.06,131200.0,7.4269,7.4382,7.3985,7.4098,131200.0
2008-08-20 13:00:00,13.06,13.11,13.03,13.11,193300.0,7.4098,7.4382,7.3928,7.4382,193300.0
2008-08-20 13:30:00,13.1,13.13,13.1,13.13,172500.0,7.4325,7.4496,7.4325,7.4496,172500.0
2008-08-20 14:00:00,13.12,13.13,13.07,13.07,78100.0,7.4439,7.4496,7.4155,7.4155,78100.0
2008-08-20 14:30:00,13.07,13.09,13.06,13.09,85900.0,7.4155,7.4269,7.4098,7.4269,85900.0
2008-08-20 15:00:00,13.08,13.09,13.05,13.05,182400.0,7.4212,7.4269,7.4042,7.4042,182400.0
2008-08-20 15:30:00,13.05,13.16,13.04,13.13,411400.0,7.4042,7.4666,7.3985,7.4496,411400.0
2008-08-21 09:30:00,13.03,13.19,12.98,13.17,152900.0,7.3928,7.4836,7.3644,7.4722,152900.0
2008-08-21 10:00:00,13.16,13.19,13.1,13.17,90200.0,7.4666,7.4836,7.4325,7.4722,90200.0
2008-08-21 10:30:00,13.17,13.18,13.07,13.07,177100.0,7.4722,7.4779,7.4155,7.4155,177100.0
2008-08-21 11:00:00,13.07,13.13,13.07,13.11,118100.0,7.4155,7.4496,7.4155,7.4382,118100.0
2008-08-21 11:30:00,13.11,13.13,13.09,13.11,74900.0,7.4382,7.4496,7.4269,7.4382,74900.0
2008-08-21 12:00:00,13.11,13.13,13.1,13.13,51400.0,7.4382,7.4496,7.4325,7.4496,51400.0
2008-08-21 12:30:00,13.13,13.13,13.1,13.1,69700.0,7.4496,7.4496,7.4325,7.4325,69700.0
2008-08-21 13:00:00,13.1,13.12,13.1,13.11,45100.0,7.4325,7.4439,7.4325,7.4382,45100.0
2008-08-21 13:30:00,13.12,13.12,13.11,13.11,63800.0,7.4439,7.4439,7.4382,7.4382,63800.0
2008-08-21 14:00:00,13.11,13.14,13.11,13.13,86000.0,7.4382,7.4552,7.4382,7.4496,86000.0
2008-08-21 14:30:00,13.13,13.16,13.12,13.15,111500.0,7.4496,7.4666,7.4439,7.4609,111500.0
2008-08-21 15:00:00,13.15,13.16,13.14,13.15,118000.0,7.4609,7.4666,7.4552,7.4609,118000.0
2008-08-21 15:30:00,13.15,13.15,13.12,13.13,209400.0,7.4609,7.4609,7.4439,7.4496,209400.0
2008-08-22 09:30:00,13.11,13.24,13.1,13.19,129000.0,7.4382,7.512,7.4325,7.4836,129000.0
2008-08-22 10:00:00,13.19,13.21,13.18,13.19,84000.0,7.4836,7.4949,7.4779,7.4836,84000.0
2008-08-22 10:30:00,13.19,13.2,13.13,13.13,85100.0,7.4836,7.4893,7.4496,7.4496,85100.0
2008-08-22 11:00:00,13.13,13.15,13.13,13.13,109100.0,7.4496,7.4609,7.4496,7.4496,109100.0
2008-08-22 11:30:00,13.14,13.14,13.13,13.13,56700.0,7.4552,7.4552,7.4496,7.4496,56700.0
2008-08-22 12:00:00,13.13,13.14,13.09,13.12,193900.0,7.4496,7.4552,7.4269,7.4439,193900.0
2008-08-22 12:30:00,13.12,13.15,13.08,13.1,200700.0,7.4439,7.4609,7.4212,7.4325,200700.0
2008-08-22 13:00:00,13.1,13.11,13.1,13.11,91800.0,7.4325,7.4382,7.4325,7.4382,91800.0
2008-08-22 13:30:00,13.11,13.14,13.1,13.13,98700.0,7.4382,7.4552,7.4325,7.4496,98700.0
2008-08-22 14:00:00,13.13,13.15,13.1,13.11,142400.0,7.4496,7.4609,7.4325,7.4382,142400.0
2008-08-22 14:30:00,13.11,13.13,13.09,13.1,160500.0,7.4382,7.4496,7.4269,7.4325,160500.0
2008-08-22 15:00:00,13.11,13.13,13.1,13.13,144600.0,7.4382,7.4496,7.4325,7.4496,144600.0
2008-08-22 15:30:00,13.13,13.15,13.12,13.14,226500.0,7.4496,7.4609,7.4439,7.4552,226500.0
2008-08-25 09:30:00,13.12,13.19,13.08,13.09,388300.0,7.4439,7.4836,7.4212,7.4269,388300.0
2008-08-25 10:00:00,13.09,13.11,13.07,13.08,206000.0,7.4269,7.4382,7.4155,7.4212,206000.0
2008-08-25 10:30:00,13.08,13.1,13.07,13.09,125700.0,7.4212,7.4325,7.4155,7.4269,125700.0
2008-08-25 11:00:00,13.08,13.09,13.07,13.08,211300.0,7.4212,7.4269,7.4155,7.4212,211300.0
2008-08-25 11:30:00,13.08,13.1,13.07,13.07,138600.0,7.4212,7.4325,7.4155,7.4155,138600.0
2008-08-25 12:00:00,13.07,13.09,13.06,13.08,88700.0,7.4155,7.4269,7.4098,7.4212,88700.0
2008-08-25 12:30:00,13.09,13.1,13.08,13.09,202200.0,7.4269,7.4325,7.4212,7.4269,202200.0
2008-08-25 13:00:00,13.1,13.11,13.09,13.1,132300.0,7.4325,7.4382,7.4269,7.4325,132300.0
2008-08-25 13:30:00,13.11,13.14,13.1,13.14,170000.0,7.4382,7.4552,7.4325,7.4552,170000.0
2008-08-25 14:00:00,13.13,13.14,13.11,13.11,137000.0,7.4496,7.4552,7.4382,7.4382,137000.0
2008-08-25 14:30:00,13.11,13.12,13.09,13.1,250900.0,7.4382,7.4439,7.4269,7.4325,250900.0
2008-08-25 15:00:00,13.09,13.21,13.09,13.19,452300.0,7.4269,7.4949,7.4269,7.4836,452300.0
2008-08-25 15:30:00,13.2,13.2,13.14,13.18,1114900.0,7.4893,7.4893,7.4552,7.4779,1114900.0
2008-08-26 09:30:00,13.15,13.34,13.09,13.32,304500.0,7.4609,7.5687,7.4269,7.5574,304500.0
2008-08-26 10:00:00,13.32,13.39,13.28,13.29,576600.0,7.5574,7.5971,7.5347,7.5403,576600.0
2008-08-26 10:30:00,13.3,13.3,13.23,13.24,255000.0,7.546,7.546,7.5063,7.512,255000.0
2008-08-26 11:00:00,13.24,13.25,13.17,13.18,161500.0,7.512,7.5176,7.4722,7.4779,161500.0
2008-08-26 11:30:00,13.17,13.21,13.17,13.2,286400.0,7.4722,7.4949,7.4722,7.4893,286400.0
2008-08-26 12:00:00,13.2,13.21,13.16,13.17,128700.0,7.4893,7.4949,7.4666,7.4722,128700.0
2008-08-26 12:30:00,13.17,13.2,13.16,13.2,107700.0,7.4722,7.4893,7.4666,7.4893,107700.0
2008-08-26 13:00:00,13.2,13.2,13.17,13.2,172300.0,7.4893,7.4893,7.4722,7.4893,172300.0
2008-08-26 13:30:00,13.19,13.26,13.18,13.25,200600.0,7.4836,7.5233,7.4779,7.5176,200600.0
2008-08-26 14:00:00,13.24,13.24,13.18,13.2,144600.0,7.512,7.512,7.4779,7.4893,144600.0
2008-08-26 14:30:00,13.19,13.21,13.18,13.18,72700.0,7.4836,7.4949,7.4779,7.4779,72700.0
2008-08-26 15:00:00,13.18,13.22,13.17,13.18,117800.0,7.4779,7.5006,7.4722,7.4779,117800.0
2008-08-26 15:30:00,13.18,13.26,13.18,13.21,199200.0,7.4779,7.5233,7.4779,7.4949,199200.0
2008-08-27 09:30:00,13.29,13.39,13.21,13.38,145500.0,7.5403,7.5971,7.4949,7.5914,145500.0
2008-08-27 10:00:00,13.37,13.41,13.34,13.4,147400.0,7.5857,7.6084,7.5687,7.6027,147400.0
2008-08-27 10:30:00,13.4,13.45,13.4,13.42,102900.0,7.6027,7.6311,7.6027,7.6141,102900.0
2008-08-27 11:00:00,13.41,13.42,13.35,13.35,74900.0,7.6084,7.6141,7.5744,7.5744,74900.0
2008-08-27 11:30:00,13.35,13.39,13.35,13.39,59600.0,7.5744,7.5971,7.5744,7.5971,59600.0
2008-08-27 12:00:00,13.38,13.46,13.38,13.46,71500.0,7.5914,7.6368,7.5914,7.6368,71500.0
2008-08-27 12:30:00,13.46,13.51,13.45,13.46,152800.0,7.6368,7.6652,7.6311,7.6368,152800.0
2008-08-27 13:00:00,13.46,13.47,13.46,13.46,32300.0,7.6368,7.6425,7.6368,7.6368,32300.0
2008-08-27 13:30:00,13.46,13.47,13.46,13.47,62300.0,7.6368,7.6425,7.6368,7.6425,62300.0
2008-08-27 14:00:00,13.47,13.47,13.41,13.42,140500.0,7.6425,7.6425,7.6084,7.6141,140500.0
2008-08-27 14:30:00,13.42,13.42,13.4,13.41,98700.0,7.6141,7.6141,7.6027,7.6084,98700.0
2008-08-27 15:00:00,13.41,13.48,13.4,13.4,256600.0,7.6084,7.6481,7.6027,7.6027,256600.0
2008-08-27 15:30:00,13.41,13.42,13.38,13.41,256800.0,7.6084,7.6141,7.5914,7.6084,256800.0
2008-08-28 09:30:00,13.47,13.59,13.41,13.55,456400.0,7.6425,7.7105,7.6084,7.6878,456400.0
2008-08-28 10:00:00,13.56,13.57,13.5,13.53,124300.0,7.6935,7.6992,7.6595,7.6765,124300.0
2008-08-28 10:30:00,13.53,13.6,13.53,13.56,167200.0,7.6765,7.7162,7.6765,7.6935,167200.0
2008-08-28 11:00:00,13.56,13.61,13.55,13.57,112200.0,7.6935,7.7219,7.6878,7.6992,112200.0
2008-08-28 11:30:00,13.57,13.59,13.51,13.58,125300.0,7.6992,7.7105,7.6652,7.7049,125300.0
2008-08-28 12:00:00,13.57,13.59,13.56,13.56,75200.0,7.6992,7.7105,7.6935,7.6935,75200.0
2008-08-28 12:30:00,13.56,13.59,13.54,13.57,202200.0,7.6935,7.7105,7.6822,7.6992,202200.0
2008-08-28 13:00:00,13.58,13.58,13.53,13.55,261000.0,7.7049,7.7049,7.6765,7.6878,261000.0
2008-08-28 13:30:00,13.56,13.58,13.52,13.54,190500.0,7.6935,7.7049,7.6708,7.6822,190500.0
2008-08-28 14:00:00,13.54,13.57,13.54,13.55,174800.0,7.6822,7.6992,7.6822,7.6878,174800.0
2008-08-28 14:30:00,13.56,13.61,13.55,13.6,295200.0,7.6935,7.7219,7.6878,7.7162,295200.0
2008-08-28 15:00:00,13.6,13.63,13.59,13.62,104400.0,7.7162,7.7332,7.7105,7.7276,104400.0
2008-08-28 15:30:00,13.63,13.64,13.58,13.63,326800.0,7.7332,7.7389,7.7049,7.7332,326800.0
2008-08-29 09:30:00,13.55,13.66,13.54,13.64,140000.0,7.6878,7.7503,7.6822,7.7389,140000.0
2008-08-29 10:00:00,13.65,13.65,13.53,13.56,169200.0,7.7446,7.7446,7.6765,7.6935,169200.0
2008-08-29 10:30:00,13.56,13.58,13.54,13.55,78400.0,7.6935,7.7049,7.6822,7.6878,78400.0
2008-08-29 11:00:00,13.55,13.56,13.54,13.55,93500.0,7.6878,7.6935,7.6822,7.6878,93500.0
2008-08-29 11:30:00,13.56,13.6,13.55,13.59,53300.0,7.6935,7.7162,7.6878,7.7105,53300.0
2008-08-29 12:00:00,13.59,13.59,13.56,13.57,53100.0,7.7105,7.7105,7.6935,7.6992,53100.0
2008-08-29 12:30:00,13.57,13.59,13.56,13.59,42200.0,7.6992,7.7105,7.6935,7.7105,42200.0
2008-08-29 13:00:00,13.59,13.61,13.58,13.61,41400.0,7.7105,7.7219,7.7049,7.7219,41400.0
2008-08-29 13:30:00,13.61,13.61,13.58,13.58,57400.0,7.7219,7.7219,7.7049,7.7049,57400.0
2008-08-29 14:00:00,13.58,13.59,13.57,13.58,27500.0,7.7049,7.7105,7.6992,7.7049,27500.0
2008-08-29 14:30:00,13.58,13.61,13.57,13.61,97100.0,7.7049,7.7219,7.6992,7.7219,97100.0
2008-08-29 15:00:00,13.61,13.62,13.57,13.6,237900.0,7.7219,7.7276,7.6992,7.7162,237900.0
2008-08-29 15:30:00,13.61,13.64,13.57,13.58,375800.0,7.7219,7.7389,7.6992,7.7049,375800.0
2008-09-02 09:30:00,14.19,14.19,13.6,13.68,282200.0,8.051,8.051,7.7162,7.7616,282200.0
2008-09-02 10:00:00,13.68,13.73,13.65,13.71,223800.0,7.7616,7.79,7.7446,7.7786,223800.0
2008-09-02 10:30:00,13.71,13.74,13.7,13.74,193700.0,7.7786,7.7956,7.773,7.7956,193700.0
2008-09-02 11:00:00,13.74,13.75,13.59,13.59,190700.0,7.7956,7.8013,7.7105,7.7105,190700.0
2008-09-02 11:30:00,13.59,13.62,13.56,13.56,183400.0,7.7105,7.7276,7.6935,7.6935,183400.0
2008-09-02 12:00:00,13.56,13.58,13.48,13.51,286000.0,7.6935,7.7049,7.6481,7.6652,286000.0
2008-09-02 12:30:00,13.51,13.52,13.48,13.49,103300.0,7.6652,7.6708,7.6481,7.6538,103300.0
2008-09-02 13:00:00,13.49,13.58,13.47,13.58,151600.0,7.6538,7.7049,7.6425,7.7049,151600.0
2008-09-02 13:30:00,13.57,13.61,13.54,13.56,447800.0,7.6992,7.7219,7.6822,7.6935,447800.0
2008-09-02 14:00:00,13.55,13.57,13.52,13.57,116800.0,7.6878,7.6992,7.6708,7.6992,116800.0
2008-09-02 14:30:00,13.56,13.57,13.54,13.54,100500.0,7.6935,7.6992,7.6822,7.6822,100500.0
2008-09-02 15:00:00,13.54,13.55,13.52,13.53,171400.0,7.6822,7.6878,7.6708,7.6765,171400.0
2008-09-02 15:30:00,13.54,13.61,13.51,13.61,523500.0,7.6822,7.7219,7.6652,7.7219,523500.0
2008-09-03 09:30:00,13.57,13.69,13.52,13.63,178400.0,7.6992,7.7673,7.6708,7.7332,178400.0
2008-09-03 10:00:00,13.64,13.64,13.56,13.57,119400.0,7.7389,7.7389,7.6935,7.6992,119400.0
2008-09-03 10:30:00,13.57,13.67,13.56,13.62,207400.0,7.6992,7.7559,7.6935,7.7276,207400.0
2008-09-03 11:00:00,13.62,13.65,13.6,13.6,180100.0,7.7276,7.7446,7.7162,7.7162,180100.0
2008-09-03 11:30:00,13.61,13.61,13.54,13.54,117600.0,7.7219,7.7219,7.6822,7.6822,117600.0
2008-09-03 12:00:00,13.54,13.55,13.51,13.53,153800.0,7.6822,7.6878,7.6652,7.6765,153800.0
2008-09-03 12:30:00,13.53,13.53,13.49,13.49,48000.0,7.6765,7.6765,7.6538,7.6538,48000.0
2008-09-03 13:00:00,13.49,13.51,13.49,13.5,82400.0,7.6538,7.6652,7.6538,7.6595,82400.0
2008-09-03 13:30:00,13.5,13.51,13.47,13.5,114300.0,7.6595,7.6652,7.6425,7.6595,114300.0
2008-09-03 14:00:00,13.5,13.51,13.46,13.46,158300.0,7.6595,7.6652,7.6368,7.6368,158300.0
2008-09-03 14:30:00,13.47,13.47,13.43,13.43,120400.0,7.6425,7.6425,7.6198,7.6198,120400.0
2008-09-03 15:00:00,13.44,13.44,13.37,13.38,222300.0,7.6254,7.6254,7.5857,7.5914,222300.0
2008-09-03 15:30:00,13.38,13.48,13.37,13.45,302500.0,7.5914,7.6481,7.5857,7.6311,302500.0
2008-09-04 09:30:00,13.44,13.49,13.31,13.47,244600.0,7.6254,7.6538,7.5517,7.6425,244600.0
2008-09-04 10:00:00,13.48,13.52,13.45,13.46,131000.0,7.6481,7.6708,7.6311,7.6368,131000.0
2008-09-04 10:30:00,13.45,13.47,13.38,13.41,178200.0,7.6311,7.6425,7.5914,7.6084,178200.0
2008-09-04 11:00:00,13.4,13.4,13.36,13.36,112200.0,7.6027,7.6027,7.58,7.58,112200.0
2008-09-04 11:30:00,13.36,13.37,13.34,13.36,142600.0,7.58,7.5857,7.5687,7.58,142600.0
2008-09-04 12:00:00,13.36,13.36,13.33,13.34,129400.0,7.58,7.58,7.563,7.5687,129400.0
2008-09-04 12:30:00,13.34,13.34,13.3,13.3,91900.0,7.5687,7.5687,7.546,7.546,91900.0
2008-09-04 13:00:00,13.31,13.31,13.28,13.3,91200.0,7.5517,7.5517,7.5347,7.546,91200.0
2008-09-04 13:30:00,13.29,13.44,13.29,13.42,338000.0,7.5403,7.6254,7.5403,7.6141,338000.0
2008-09-04 14:00:00,13.41,13.45,13.33,13.42,331100.0,7.6084,7.6311,7.563,7.6141,331100.0
2008-09-04 14:30:00,13.42,13.52,13.42,13.49,404800.0,7.6141,7.6708,7.6141,7.6538,404800.0
2008-09-04 15:00:00,13.49,13.49,13.4,13.43,222300.0,7.6538,7.6538,7.6027,7.6198,222300.0
2008-09-04 15:30:00,13.43,13.47,13.41,13.44,373100.0,7.6198,7.6425,7.6084,7.6254,373100.0
2008-09-05 09:30:00,13.43,13.43,13.16,13.2,338900.0,7.6198,7.6198,7.4666,7.4893,338900.0
2008-09-05 10:00:00,13.2,13.28,13.12,13.13,262200.0,7.4893,7.5347,7.4439,7.4496,262200.0
2008-09-05 10:30:00,13.12,13.21,13.12,13.16,216400.0,7.4439,7.4949,7.4439,7.4666,216400.0
2008-09-05 11:00:00,13.16,13.22,13.14,13.22,131000.0,7.4666,7.5006,7.4552,7.5006,131000.0
2008-09-05 11:30:00,13.21,13.22,13.19,13.21,86900.0,7.4949,7.5006,7.4836,7.4949,86900.0
2008-09-05 12:00:00,13.21,13.22,13.19,13.2,140900.0,7.4949,7.5006,7.4836,7.4893,140900.0
2008-09-05 12:30:00,13.21,13.24,13.18,13.21,186500.0,7.4949,7.512,7.4779,7.4949,186500.0
2008-09-05 13:00:00,13.2,13.22,13.2,13.21,82800.0,7.4893,7.5006,7.4893,7.4949,82800.0
2008-09-05 13:30:00,13.21,13.21,13.15,13.18,203800.0,7.4949,7.4949,7.4609,7.4779,203800.0
2008-09-05 14:00:00,13.18,13.24,13.16,13.23,151200.0,7.4779,7.512,7.4666,7.5063,151200.0
2008-09-05 14:30:00,13.23,13.24,13.21,13.22,106000.0,7.5063,7.512,7.4949,7.5006,106000.0
2008-09-05 15:00:00,13.23,13.25,13.22,13.25,192400.0,7.5063,7.5176,7.5006,7.5176,192400.0
2008-09-05 15:30:00,13.25,13.39,13.24,13.34,1006400.0,7.5176,7.5971,7.512,7.5687,1006400.0
2008-09-08 09:30:00,13.6,13.87,13.58,13.64,493700.0,7.7162,7.8694,7.7049,7.7389,493700.0
2008-09-08 10:00:00,13.64,13.71,13.63,13.69,374200.0,7.7389,7.7786,7.7332,7.7673,374200.0
2008-09-08 10:30:00,13.7,13.73,13.63,13.65,255500.0,7.773,7.79,7.7332,7.7446,255500.0
2008-09-08 11:00:00,13.65,13.78,13.54,13.7,333100.0,7.7446,7.8183,7.6822,7.773,333100.0
2008-09-08 11:30:00,13.71,13.77,13.69,13.77,253500.0,7.7786,7.8127,7.7673,7.8127,253500.0
2008-09-08 12:00:00,13.78,13.78,13.68,13.75,101100.0,7.8183,7.8183,7.7616,7.8013,101100.0
2008-09-08 12:30:00,13.76,13.81,13.72,13.75,154500.0,7.807,7.8354,7.7843,7.8013,154500.0
2008-09-08 13:00:00,13.75,13.79,13.68,13.79,161200.0,7.8013,7.824,7.7616,7.824,161200.0
2008-09-08 13:30:00,13.79,13.82,13.68,13.7,258600.0,7.824,7.841,7.7616,7.773,258600.0
2008-09-08 14:00:00,13.7,13.77,13.69,13.71,235400.0,7.773,7.8127,7.7673,7.7786,235400.0
2008-09-08 14:30:00,13.71,13.73,13.64,13.67,239000.0,7.7786,7.79,7.7389,7.7559,239000.0
2008-09-08 15:00:00,13.67,13.72,13.6,13.71,163800.0,7.7559,7.7843,7.7162,7.7786,163800.0
2008-09-08 15:30:00,13.71,13.75,13.7,13.74,291400.0,7.7786,7.8013,7.773,7.7956,291400.0
2008-09-09 09:30:00,13.82,13.85,13.64,13.69,233400.0,7.841,7.8581,7.7389,7.7673,233400.0
2008-09-09 10:00:00,13.69,13.71,13.6,13.66,289300.0,7.7673,7.7786,7.7162,7.7503,289300.0
2008-09-09 10:30:00,13.65,13.71,13.53,13.59,357900.0,7.7446,7.7786,7.6765,7.7105,357900.0
2008-09-09 11:00:00,13.58,13.6,13.48,13.55,258100.0,7.7049,7.7162,7.6481,7.6878,258100.0
2008-09-09 11:30:00,13.54,13.54,13.5,13.5,264900.0,7.6822,7.6822,7.6595,7.6595,264900.0
2008-09-09 12:00:00,13.5,13.51,13.46,13.5,186100.0,7.6595,7.6652,7.6368,7.6595,186100.0
2008-09-09 12:30:00,13.49,13.55,13.49,13.49,180900.0,7.6538,7.6878,7.6538,7.6538,180900.0
2008-09-09 13:00:00,13.49,13.53,13.48,13.5,246100.0,7.6538,7.6765,7.6481,7.6595,246100.0
2008-09-09 13:30:00,13.5,13.52,13.49,13.52,139400.0,7.6595,7.6708,7.6538,7.6708,139400.0
2008-09-09 14:00:00,13.52,13.55,13.48,13.49,128100.0,7.6708,7.6878,7.6481,7.6538,128100.0
2008-09-09 14:30:00,13.49,13.51,13.42,13.43,179800.0,7.6538,7.6652,7.6141,7.6198,179800.0
2008-09-09 15:00:00,13.42,13.52,13.41,13.45,283200.0,7.6141,7.6708,7.6084,7.6311,283200.0
2008-09-09 15:30:00,13.45,13.46,13.42,13.44,472100.0,7.6311,7.6368,7.6141,7.6254,472100.0
2008-09-10 09:30:00,13.45,13.65,13.34,13.58,248300.0,7.6311,7.7446,7.5687,7.7049,248300.0
2008-09-10 10:00:00,13.58,13.59,13.49,13.51,259800.0,7.7049,7.7105,7.6538,7.6652,259800.0
2008-09-10 10:30:00,13.51,13.58,13.49,13.53,232800.0,7.6652,7.7049,7.6538,7.6765,232800.0
2008-09-10 11:00:00,13.53,13.57,13.46,13.5,256200.0,7.6765,7.6992,7.6368,7.6595,256200.0
2008-09-10 11:30:00,13.49,13.6,13.49,13.51,141800.0,7.6538,7.7162,7.6538,7.6652,141800.0
2008-09-10 12:00:00,13.51,13.52,13.5,13.51,82000.0,7.6652,7.6708,7.6595,7.6652,82000.0
2008-09-10 12:30:00,13.52,13.58,13.51,13.51,103800.0,7.6708,7.7049,7.6652,7.6652,103800.0
2008-09-10 13:00:00,13.52,13.52,13.5,13.5,67500.0,7.6708,7.6708,7.6595,7.6595,67500.0
2008-09-10 13:30:00,13.5,13.58,13.49,13.5,151300.0,7.6595,7.7049,7.6538,7.6595,151300.0
2008-09-10 14:00:00,13.49,13.58,13.48,13.57,117000.0,7.6538,7.7049,7.6481,7.6992,117000.0
2008-09-10 14:30:00,13.57,13.63,13.56,13.59,110800.0,7.6992,7.7332,7.6935,7.7105,110800.0
2008-09-10 15:00:00,13.59,13.64,13.54,13.56,159900.0,7.7105,7.7389,7.6822,7.6935,159900.0
2008-09-10 15:30:00,13.56,13.59,13.46,13.54,423200.0,7.6935,7.7105,7.6368,7.6822,423200.0
2008-09-11 09:30:00,13.52,13.52,13.35,13.37,237400.0,7.6708,7.6708,7.5744,7.5857,237400.0
2008-09-11 10:00:00,13.37,13.47,13.36,13.4,160800.0,7.5857,7.6425,7.58,7.6027,160800.0
2008-09-11 10:30:00,13.4,13.52,13.38,13.47,252200.0,7.6027,7.6708,7.5914,7.6425,252200.0
2008-09-11 11:00:00,13.48,13.55,13.44,13.44,190900.0,7.6481,7.6878,7.6254,7.6254,190900.0
2008-09-11 11:30:00,13.45,13.59,13.44,13.58,223300.0,7.6311,7.7105,7.6254,7.7049,223300.0
2008-09-11 12:00:00,13.58,13.62,13.56,13.56,185400.0,7.7049,7.7276,7.6935,7.6935,185400.0
2008-09-11 12:30:00,13.55,13.58,13.45,13.45,231300.0,7.6878,7.7049,7.6311,7.6311,231300.0
2008-09-11 13:00:00,13.45,13.46,13.39,13.45,146200.0,7.6311,7.6368,7.5971,7.6311,146200.0
2008-09-11 13:30:00,13.46,13.49,13.44,13.45,86100.0,7.6368,7.6538,7.6254,7.6311,86100.0
2008-09-11 14:00:00,13.45,13.58,13.44,13.56,116000.0,7.6311,7.7049,7.6254,7.6935,116000.0
2008-09-11 14:30:00,13.56,13.57,13.48,13.49,125500.0,7.6935,7.6992,7.6481,7.6538,125500.0
2008-09-11 15:00:00,13.49,13.51,13.41,13.42,214300.0,7.6538,7.6652,7.6084,7.6141,214300.0
2008-09-11 15:30:00,13.43,13.58,13.41,13.57,281900.0,7.6198,7.7049,7.6084,7.6992,281900.0
2008-09-12 09:30:00,13.54,13.78,13.46,13.61,280200.0,7.6822,7.8183,7.6368,7.7219,280200.0
2008-09-12 10:00:00,13.61,13.65,13.53,13.64,127800.0,7.7219,7.7446,7.6765,7.7389,127800.0
2008-09-12 10:30:00,13.64,13.66,13.59,13.65,142000.0,7.7389,7.7503,7.7105,7.7446,142000.0
2008-09-12 11:00:00,13.66,13.7,13.66,13.68,132900.0,7.7503,7.773,7.7503,7.7616,132900.0
2008-09-12 11:30:00,13.68,13.7,13.65,13.7,74200.0,7.7616,7.773,7.7446,7.773,74200.0
2008-09-12 12:00:00,13.7,13.73,13.65,13.73,71100.0,7.773,7.79,7.7446,7.79,71100.0
2008-09-12 12:30:00,13.73,13.75,13.69,13.72,85300.0,7.79,7.8013,7.7673,7.7843,85300.0
2008-09-12 13:00:00,13.72,13.77,13.71,13.77,123300.0,7.7843,7.8127,7.7786,7.8127,123300.0
2008-09-12 13:30:00,13.77,13.79,13.75,13.79,95600.0,7.8127,7.824,7.8013,7.824,95600.0
2008-09-12 14:00:00,13.79,13.79,13.73,13.74,93800.0,7.824,7.824,7.79,7.7956,93800.0
2008-09-12 14:30:00,13.74,13.83,13.73,13.81,105600.0,7.7956,7.8467,7.79,7.8354,105600.0
2008-09-12 15:00:00,13.82,13.83,13.73,13.77,272000.0,7.841,7.8467,7.79,7.8127,272000.0
2008-09-12 15:30:00,13.77,13.8,13.73,13.78,296100.0,7.8127,7.8297,7.79,7.8183,296100.0
2008-09-15 09:30:00,13.47,13.53,13.35,13.39,191000.0,7.6425,7.6765,7.5744,7.5971,191000.0
2008-09-15 10:00:00,13.39,13.64,13.38,13.59,171900.0,7.5971,7.7389,7.5914,7.7105,171900.0
2008-09-15 10:30:00,13.6,13.72,13.57,13.63,112300.0,7.7162,7.7843,7.6992,7.7332,112300.0
2008-09-15 11:00:00,13.63,13.64,13.51,13.51,66900.0,7.7332,7.7389,7.6652,7.6652,66900.0
2008-09-15 11:30:00,13.51,13.51,13.45,13.46,86400.0,7.6652,7.6652,7.6311,7.6368,86400.0
2008-09-15 12:00:00,13.47,13.58,13.46,13.51,130100.0,7.6425,7.7049,7.6368,7.6652,130100.0
2008-09-15 12:30:00,13.51,13.53,13.45,13.5,110100.0,7.6652,7.6765,7.6311,7.6595,110100.0
2008-09-15 13:00:00,13.49,13.5,13.39,13.4,49000.0,7.6538,7.6595,7.5971,7.6027,49000.0
2008-09-15 13:30:00,13.41,13.61,13.37,13.38,133400.0,7.6084,7.7219,7.5857,7.5914,133400.0
2008-09-15 14:00:00,13.38,13.47,13.38,13.41,137700.0,7.5914,7.6425,7.5914,7.6084,137700.0
2008-09-15 14:30:00,13.4,13.42,13.34,13.35,196500.0,7.6027,7.6141,7.5687,7.5744,196500.0
2008-09-15 15:00:00,13.36,13.36,13.25,13.31,264100.0,7.58,7.58,7.5176,7.5517,264100.0
2008-09-15 15:30:00,13.3,13.36,13.2,13.25,631100.0,7.546,7.58,7.4893,7.5176,631100.0
2008-09-16 09:30:00,13.06,13.25,12.85,12.88,672600.0,7.4098,7.5176,7.2907,7.3077,672600.0
2008-09-16 10:00:00,12.89,12.97,12.74,12.93,405200.0,7.3134,7.3588,7.2283,7.3361,405200.0
2008-09-16 10:30:00,12.92,12.98,12.85,12.9,381300.0,7.3304,7.3644,7.2907,7.3191,381300.0
2008-09-16 11:00:00,12.9,12.95,12.62,12.63,696800.0,7.3191,7.3474,7.1602,7.1659,696800.0
2008-09-16 11:30:00,12.62,12.71,12.59,12.68,430600.0,7.1602,7.2113,7.1432,7.1942,430600.0
2008-09-16 12:00:00,12.69,12.72,12.63,12.64,655700.0,7.1999,7.2169,7.1659,7.1715,655700.0
2008-09-16 12:30:00,12.64,12.64,12.57,12.61,309800.0,7.1715,7.1715,7.1318,7.1545,309800.0
2008-09-16 13:00:00,12.61,12.63,12.54,12.54,332400.0,7.1545,7.1659,7.1148,7.1148,332400.0
2008-09-16 13:30:00,12.54,12.55,12.34,12.34,723900.0,7.1148,7.1205,7.0013,7.0013,723900.0
2008-09-16 14:00:00,12.34,12.52,12.31,12.33,730100.0,7.0013,7.1035,6.9843,6.9957,730100.0
2008-09-16 14:30:00,12.33,12.57,12.32,12.37,1258900.0,6.9957,7.1318,6.99,7.0184,1258900.0
2008-09-16 15:00:00,12.36,12.7,12.36,12.59,791600.0,7.0127,7.2056,7.0127,7.1432,791600.0
2008-09-16 15:30:00,12.59,12.78,12.58,12.7,1160600.0,7.1432,7.251,7.1375,7.2056,1160600.0
2008-09-17 09:30:00,12.46,12.55,12.32,12.36,257500.0,7.0694,7.1205,6.99,7.0127,257500.0
2008-09-17 10:00:00,12.36,12.48,12.33,12.45,411100.0,7.0127,7.0808,6.9957,7.0637,411100.0
2008-09-17 10:30:00,12.45,12.52,12.34,12.37,436400.0,7.0637,7.1035,7.0013,7.0184,436400.0
2008-09-17 11:00:00,12.37,12.41,12.24,12.26,402900.0,7.0184,7.041,6.9446,6.9559,402900.0
2008-09-17 11:30:00,12.27,12.33,12.25,12.25,284800.0,6.9616,6.9957,6.9503,6.9503,284800.0
2008-09-17 12:00:00,12.25,12.26,12.15,12.23,492800.0,6.9503,6.9559,6.8935,6.9389,492800.0
2008-09-17 12:30:00,12.22,12.29,12.05,12.11,457100.0,6.9332,6.973,6.8368,6.8708,457100.0
2008-09-17 13:00:00,12.1,12.14,12.04,12.09,483700.0,6.8652,6.8879,6.8311,6.8595,483700.0
2008-09-17 13:30:00,12.09,12.1,12.05,12.06,240100.0,6.8595,6.8652,6.8368,6.8425,240100.0
2008-09-17 14:00:00,12.06,12.26,12.06,12.26,561700.0,6.8425,6.9559,6.8425,6.9559,561700.0
2008-09-17 14:30:00,12.26,12.35,12.19,12.25,365100.0,6.9559,7.007,6.9162,6.9503,365100.0
2008-09-17 15:00:00,12.24,12.38,12.22,12.33,571800.0,6.9446,7.024,6.9332,6.9957,571800.0
2008-09-17 15:30:00,12.32,12.34,12.09,12.09,600000.0,6.99,7.0013,6.8595,6.8595,600000.0
2008-09-18 09:30:00,12.3,12.35,12.09,12.34,340900.0,6.9786,7.007,6.8595,7.0013,340900.0
2008-09-18 10:00:00,12.33,12.38,12.27,12.28,278600.0,6.9957,7.024,6.9616,6.9673,278600.0
2008-09-18 10:30:00,12.28,12.29,12.11,12.13,189000.0,6.9673,6.973,6.8708,6.8822,189000.0
2008-09-18 11:00:00,12.13,12.16,12.02,12.1,298600.0,6.8822,6.8992,6.8198,6.8652,298600.0
2008-09-18 11:30:00,12.1,12.17,12.04,12.15,338900.0,6.8652,6.9049,6.8311,6.8935,338900.0
2008-09-18 12:00:00,12.16,12.19,12.05,12.1,315200.0,6.8992,6.9162,6.8368,6.8652,315200.0
2008-09-18 12:30:00,12.1,12.1,11.85,11.87,326400.0,6.8652,6.8652,6.7233,6.7347,326400.0
2008-09-18 13:00:00,11.88,12.05,11.85,12.01,493800.0,6.7403,6.8368,6.7233,6.8141,493800.0
2008-09-18 13:30:00,12.01,12.23,12.01,12.14,360200.0,6.8141,6.9389,6.8141,6.8879,360200.0
2008-09-18 14:00:00,12.14,12.16,11.94,12.07,515800.0,6.8879,6.8992,6.7744,6.8481,515800.0
2008-09-18 14:30:00,12.07,12.26,12.02,12.25,660600.0,6.8481,6.9559,6.8198,6.9503,660600.0
2008-09-18 15:00:00,12.25,12.47,12.24,12.32,875400.0,6.9503,7.0751,6.9446,6.99,875400.0
2008-09-18 15:30:00,12.32,12.76,12.3,12.39,821900.0,6.99,7.2396,6.9786,7.0297,821900.0
2008-09-19 09:30:00,12.44,14.51,12.24,12.94,616900.0,7.0581,8.2325,6.9446,7.3418,616900.0
2008-09-19 10:00:00,12.91,12.95,12.6,12.6,320300.0,7.3247,7.3474,7.1488,7.1488,320300.0
2008-09-19 10:30:00,12.61,12.66,12.53,12.62,246900.0,7.1545,7.1829,7.1091,7.1602,246900.0
2008-09-19 11:00:00,12.63,12.86,12.63,12.76,240800.0,7.1659,7.2964,7.1659,7.2396,240800.0
2008-09-19 11:30:00,12.75,12.85,12.72,12.82,275000.0,7.234,7.2907,7.2169,7.2737,275000.0
2008-09-19 12:00:00,12.82,12.89,12.81,12.89,272700.0,7.2737,7.3134,7.268,7.3134,272700.0
2008-09-19 12:30:00,12.9,12.92,12.86,12.9,356000.0,7.3191,7.3304,7.2964,7.3191,356000.0
2008-09-19 13:00:00,12.9,13.03,12.9,12.96,325400.0,7.3191,7.3928,7.3191,7.3531,325400.0
2008-09-19 13:30:00,12.95,12.98,12.89,12.91,237800.0,7.3474,7.3644,7.3134,7.3247,237800.0
2008-09-19 14:00:00,12.91,12.94,12.88,12.92,307200.0,7.3247,7.3418,7.3077,7.3304,307200.0
2008-09-19 14:30:00,12.92,12.92,12.8,12.85,193500.0,7.3304,7.3304,7.2623,7.2907,193500.0
2008-09-19 15:00:00,12.86,12.88,12.74,12.84,363400.0,7.2964,7.3077,7.2283,7.285,363400.0
2008-09-19 15:30:00,12.84,12.92,12.74,12.86,697900.0,7.285,7.3304,7.2283,7.2964,697900.0
2008-09-22 09:30:00,12.82,13.01,12.78,12.98,261700.0,7.2737,7.3815,7.251,7.3644,261700.0
2008-09-22 10:00:00,12.97,12.99,12.9,12.97,135800.0,7.3588,7.3701,7.3191,7.3588,135800.0
2008-09-22 10:30:00,12.97,12.97,12.93,12.93,92800.0,7.3588,7.3588,7.3361,7.3361,92800.0
2008-09-22 11:00:00,12.93,12.93,12.81,12.84,184100.0,7.3361,7.3361,7.268,7.285,184100.0
2008-09-22 11:30:00,12.84,12.86,12.8,12.84,91000.0,7.285,7.2964,7.2623,7.285,91000.0
2008-09-22 12:00:00,12.84,12.89,12.78,12.86,186800.0,7.285,7.3134,7.251,7.2964,186800.0
2008-09-22 12:30:00,12.86,12.89,12.85,12.87,91000.0,7.2964,7.3134,7.2907,7.302,91000.0
2008-09-22 13:00:00,12.88,12.88,12.76,12.78,136100.0,7.3077,7.3077,7.2396,7.251,136100.0
2008-09-22 13:30:00,12.78,12.83,12.71,12.82,107200.0,7.251,7.2793,7.2113,7.2737,107200.0
2008-09-22 14:00:00,12.82,12.84,12.73,12.8,150600.0,7.2737,7.285,7.2226,7.2623,150600.0
2008-09-22 14:30:00,12.8,12.82,12.73,12.76,193800.0,7.2623,7.2737,7.2226,7.2396,193800.0
2008-09-22 15:00:00,12.76,12.79,12.71,12.74,236800.0,7.2396,7.2566,7.2113,7.2283,236800.0
2008-09-22 15:30:00,12.75,12.77,12.64,12.7,638000.0,7.234,7.2453,7.1715,7.2056,638000.0
2008-09-23 09:30:00,12.82,12.91,12.76,12.89,148000.0,7.2737,7.3247,7.2396,7.3134,148000.0
2008-09-23 10:00:00,12.88,12.95,12.84,12.9,192800.0,7.3077,7.3474,7.285,7.3191,192800.0
2008-09-23 10:30:00,12.9,12.91,12.84,12.89,127000.0,7.3191,7.3247,7.285,7.3134,127000.0
2008-09-23 11:00:00,12.89,12.89,12.8,12.85,108600.0,7.3134,7.3134,7.2623,7.2907,108600.0
2008-09-23 11:30:00,12.85,12.86,12.82,12.85,143700.0,7.2907,7.2964,7.2737,7.2907,143700.0
2008-09-23 12:00:00,12.85,12.85,12.77,12.77,125500.0,7.2907,7.2907,7.2453,7.2453,125500.0
2008-09-23 12:30:00,12.77,12.78,12.72,12.77,95600.0,7.2453,7.251,7.2169,7.2453,95600.0
2008-09-23 13:00:00,12.76,12.76,12.6,12.63,173500.0,7.2396,7.2396,7.1488,7.1659,173500.0
2008-09-23 13:30:00,12.64,12.65,12.57,12.64,202200.0,7.1715,7.1772,7.1318,7.1715,202200.0
2008-09-23 14:00:00,12.65,12.7,12.61,12.7,221900.0,7.1772,7.2056,7.1545,7.2056,221900.0
2008-09-23 14:30:00,12.71,12.78,12.67,12.71,205600.0,7.2113,7.251,7.1886,7.2113,205600.0
2008-09-23 15:00:00,12.71,12.8,12.69,12.74,155800.0,7.2113,7.2623,7.1999,7.2283,155800.0
2008-09-23 15:30:00,12.75,12.75,12.57,12.63,405400.0,7.234,7.234,7.1318,7.1659,405400.0
2008-09-24 09:30:00,12.6,12.65,12.53,12.61,150700.0,7.1488,7.1772,7.1091,7.1545,150700.0
2008-09-24 10:00:00,12.6,12.72,12.58,12.71,169800.0,7.1488,7.2169,7.1375,7.2113,169800.0
2008-09-24 10:30:00,12.71,12.74,12.63,12.66,183400.0,7.2113,7.2283,7.1659,7.1829,183400.0
2008-09-24 11:00:00,12.65,12.66,12.5,12.53,128100.0,7.1772,7.1829,7.0921,7.1091,128100.0
2008-09-24 11:30:00,12.53,12.57,12.5,12.55,124300.0,7.1091,7.1318,7.0921,7.1205,124300.0
2008-09-24 12:00:00,12.54,12.56,12.49,12.5,69500.0,7.1148,7.1262,7.0864,7.0921,69500.0
2008-09-24 12:30:00,12.49,12.59,12.49,12.55,117800.0,7.0864,7.1432,7.0864,7.1205,117800.0
2008-09-24 13:00:00,12.55,12.65,12.54,12.6,168800.0,7.1205,7.1772,7.1148,7.1488,168800.0
2008-09-24 13:30:00,12.6,12.64,12.55,12.55,243900.0,7.1488,7.1715,7.1205,7.1205,243900.0
2008-09-24 14:00:00,12.55,12.61,12.52,12.58,207700.0,7.1205,7.1545,7.1035,7.1375,207700.0
2008-09-24 14:30:00,12.57,12.65,12.57,12.58,270100.0,7.1318,7.1772,7.1318,7.1375,270100.0
2008-09-24 15:00:00,12.58,12.62,12.51,12.57,201600.0,7.1375,7.1602,7.0978,7.1318,201600.0
2008-09-24 15:30:00,12.57,12.63,12.51,12.62,331900.0,7.1318,7.1659,7.0978,7.1602,331900.0
2008-09-25 09:30:00,12.68,12.9,12.55,12.8,294600.0,7.1942,7.3191,7.1205,7.2623,294600.0
2008-09-25 10:00:00,12.8,12.83,12.71,12.79,428300.0,7.2623,7.2793,7.2113,7.2566,428300.0
2008-09-25 10:30:00,12.79,12.8,12.72,12.75,178300.0,7.2566,7.2623,7.2169,7.234,178300.0
2008-09-25 11:00:00,12.75,12.82,12.72,12.8,223600.0,7.234,7.2737,7.2169,7.2623,223600.0
2008-09-25 11:30:00,12.81,12.83,12.74,12.74,86600.0,7.268,7.2793,7.2283,7.2283,86600.0
2008-09-25 12:00:00,12.75,12.8,12.71,12.77,121600.0,7.234,7.2623,7.2113,7.2453,121600.0
2008-09-25 12:30:00,12.76,12.8,12.72,12.78,281800.0,7.2396,7.2623,7.2169,7.251,281800.0
2008-09-25 13:00:00,12.78,12.82,12.72,12.75,184200.0,7.251,7.2737,7.2169,7.234,184200.0
2008-09-25 13:30:00,12.75,12.8,12.75,12.79,203500.0,7.234,7.2623,7.234,7.2566,203500.0
2008-09-25 14:00:00,12.79,12.8,12.68,12.72,291900.0,7.2566,7.2623,7.1942,7.2169,291900.0
2008-09-25 14:30:00,12.72,12.73,12.69,12.7,310200.0,7.2169,7.2226,7.1999,7.2056,310200.0
2008-09-25 15:00:00,12.69,12.81,12.68,12.78,315000.0,7.1999,7.268,7.1942,7.251,315000.0
2008-09-25 15:30:00,12.78,12.81,12.67,12.74,362500.0,7.251,7.268,7.1886,7.2283,362500.0
2008-09-26 09:30:00,12.56,12.83,12.41,12.56,227000.0,7.1262,7.2793,7.041,7.1262,227000.0
2008-09-26 10:00:00,12.56,12.66,12.55,12.63,209700.0,7.1262,7.1829,7.1205,7.1659,209700.0
2008-09-26 10:30:00,12.63,12.81,12.61,12.77,187800.0,7.1659,7.268,7.1545,7.2453,187800.0
2008-09-26 11:00:00,12.78,12.8,12.68,12.74,358000.0,7.251,7.2623,7.1942,7.2283,358000.0
2008-09-26 11:30:00,12.73,12.78,12.7,12.71,146600.0,7.2226,7.251,7.2056,7.2113,146600.0
2008-09-26 12:00:00,12.72,12.76,12.69,12.76,94500.0,7.2169,7.2396,7.1999,7.2396,94500.0
2008-09-26 12:30:00,12.76,12.79,12.74,12.78,96000.0,7.2396,7.2566,7.2283,7.251,96000.0
2008-09-26 13:00:00,12.79,12.87,12.76,12.82,150200.0,7.2566,7.302,7.2396,7.2737,150200.0
2008-09-26 13:30:00,12.81,12.82,12.75,12.75,123300.0,7.268,7.2737,7.234,7.234,123300.0
2008-09-26 14:00:00,12.75,12.78,12.7,12.71,103600.0,7.234,7.251,7.2056,7.2113,103600.0
2008-09-26 14:30:00,12.7,12.71,12.64,12.65,114900.0,7.2056,7.2113,7.1715,7.1772,114900.0
2008-09-26 15:00:00,12.65,12.8,12.58,12.8,285800.0,7.1772,7.2623,7.1375,7.2623,285800.0
2008-09-26 15:30:00,12.8,12.93,12.76,12.92,671300.0,7.2623,7.3361,7.2396,7.3304,671300.0
2008-09-29 09:30:00,12.75,12.94,12.41,12.53,230000.0,7.234,7.3418,7.041,7.1091,230000.0
2008-09-29 10:00:00,12.54,12.58,12.35,12.44,283800.0,7.1148,7.1375,7.007,7.0581,283800.0
2008-09-29 10:30:00,12.44,12.48,12.34,12.36,273400.0,7.0581,7.0808,7.0013,7.0127,273400.0
2008-09-29 11:00:00,12.37,12.43,12.31,12.34,221400.0,7.0184,7.0524,6.9843,7.0013,221400.0
2008-09-29 11:30:00,12.35,12.35,12.27,12.33,107500.0,7.007,7.007,6.9616,6.9957,107500.0
2008-09-29 12:00:00,12.33,12.37,12.23,12.28,153000.0,6.9957,7.0184,6.9389,6.9673,153000.0
2008-09-29 12:30:00,12.28,12.35,12.26,12.27,142600.0,6.9673,7.007,6.9559,6.9616,142600.0
2008-09-29 13:00:00,12.26,12.31,12.18,12.3,160800.0,6.9559,6.9843,6.9106,6.9786,160800.0
2008-09-29 13:30:00,12.3,12.42,11.89,12.17,556200.0,6.9786,7.0467,6.746,6.9049,556200.0
2008-09-29 14:00:00,12.17,12.42,12.02,12.24,533400.0,6.9049,7.0467,6.8198,6.9446,533400.0
2008-09-29 14:30:00,12.25,12.32,12.14,12.18,210400.0,6.9503,6.99,6.8879,6.9106,210400.0
2008-09-29 15:00:00,12.17,12.23,12.0,12.02,315500.0,6.9049,6.9389,6.8084,6.8198,315500.0
2008-09-29 15:30:00,12.02,12.18,11.96,12.13,345700.0,6.8198,6.9106,6.7857,6.8822,345700.0
2008-09-30 09:30:00,12.3,12.41,12.12,12.21,297500.0,6.9786,7.041,6.8765,6.9276,297500.0
2008-09-30 10:00:00,12.22,12.33,12.21,12.28,289900.0,6.9332,6.9957,6.9276,6.9673,289900.0
2008-09-30 10:30:00,12.28,12.31,12.22,12.25,437500.0,6.9673,6.9843,6.9332,6.9503,437500.0
2008-09-30 11:00:00,12.25,12.29,12.25,12.26,144300.0,6.9503,6.973,6.9503,6.9559,144300.0
2008-09-30 11:30:00,12.26,12.33,12.25,12.29,83800.0,6.9559,6.9957,6.9503,6.973,83800.0
2008-09-30 12:00:00,12.3,12.3,12.19,12.21,187900.0,6.9786,6.9786,6.9162,6.9276,187900.0
2008-09-30 12:30:00,12.2,12.23,12.19,12.21,100400.0,6.9219,6.9389,6.9162,6.9276,100400.0
2008-09-30 13:00:00,12.21,12.27,12.15,12.27,146400.0,6.9276,6.9616,6.8935,6.9616,146400.0
2008-09-30 13:30:00,12.28,12.37,12.28,12.36,118600.0,6.9673,7.0184,6.9673,7.0127,118600.0
2008-09-30 14:00:00,12.36,12.46,12.36,12.44,184700.0,7.0127,7.0694,7.0127,7.0581,184700.0
2008-09-30 14:30:00,12.45,12.45,12.37,12.4,207100.0,7.0637,7.0637,7.0184,7.0354,207100.0
2008-09-30 15:00:00,12.4,12.46,12.37,12.43,248800.0,7.0354,7.0694,7.0184,7.0524,248800.0
2008-09-30 15:30:00,12.43,12.62,12.38,12.49,591300.0,7.0524,7.1602,7.024,7.0864,591300.0
2008-10-01 09:30:00,12.45,12.48,12.3,12.4,121500.0,7.0637,7.0808,6.9786,7.0354,121500.0
2008-10-01 10:00:00,12.4,12.42,12.31,12.4,178700.0,7.0354,7.0467,6.9843,7.0354,178700.0
2008-10-01 10:30:00,12.4,12.41,12.32,12.35,258400.0,7.0354,7.041,6.99,7.007,258400.0
2008-10-01 11:00:00,12.35,12.36,12.3,12.36,181700.0,7.007,7.0127,6.9786,7.0127,181700.0
2008-10-01 11:30:00,12.36,12.37,12.31,12.36,75700.0,7.0127,7.0184,6.9843,7.0127,75700.0
2008-10-01 12:00:00,12.37,12.49,12.36,12.44,85200.0,7.0184,7.0864,7.0127,7.0581,85200.0
2008-10-01 12:30:00,12.45,12.56,12.44,12.53,94800.0,7.0637,7.1262,7.0581,7.1091,94800.0
2008-10-01 13:00:00,12.52,12.55,12.49,12.54,97400.0,7.1035,7.1205,7.0864,7.1148,97400.0
2008-10-01 13:30:00,12.54,12.56,12.44,12.51,284400.0,7.1148,7.1262,7.0581,7.0978,284400.0
2008-10-01 14:00:00,12.5,12.61,12.46,12.6,162200.0,7.0921,7.1545,7.0694,7.1488,162200.0
2008-10-01 14:30:00,12.6,12.65,12.55,12.62,180800.0,7.1488,7.1772,7.1205,7.1602,180800.0
2008-10-01 15:00:00,12.63,12.63,12.5,12.59,219600.0,7.1659,7.1659,7.0921,7.1432,219600.0
2008-10-01 15:30:00,12.59,12.61,12.53,12.58,146700.0,7.1432,7.1545,7.1091,7.1375,146700.0
2008-10-02 09:30:00,12.45,12.62,12.45,12.47,206000.0,7.0637,7.1602,7.0637,7.0751,206000.0
2008-10-02 10:00:00,12.47,12.47,12.39,12.42,151900.0,7.0751,7.0751,7.0297,7.0467,151900.0
2008-10-02 10:30:00,12.41,12.42,12.32,12.34,111600.0,7.041,7.0467,6.99,7.0013,111600.0
2008-10-02 11:00:00,12.34,12.35,12.23,12.3,192100.0,7.0013,7.007,6.9389,6.9786,192100.0
2008-10-02 11:30:00,12.3,12.34,12.28,12.32,64900.0,6.9786,7.0013,6.9673,6.99,64900.0
2008-10-02 12:00:00,12.31,12.32,12.26,12.26,65900.0,6.9843,6.99,6.9559,6.9559,65900.0
2008-10-02 12:30:00,12.27,12.27,12.19,12.21,114700.0,6.9616,6.9616,6.9162,6.9276,114700.0
2008-10-02 13:00:00,12.2,12.21,12.14,12.17,105100.0,6.9219,6.9276,6.8879,6.9049,105100.0
2008-10-02 13:30:00,12.17,12.26,12.15,12.19,146400.0,6.9049,6.9559,6.8935,6.9162,146400.0
2008-10-02 14:00:00,12.2,12.28,12.2,12.22,251900.0,6.9219,6.9673,6.9219,6.9332,251900.0
2008-10-02 14:30:00,12.22,12.24,12.12,12.24,204500.0,6.9332,6.9446,6.8765,6.9446,204500.0
2008-10-02 15:00:00,12.23,12.25,12.13,12.14,147200.0,6.9389,6.9503,6.8822,6.8879,147200.0
2008-10-02 15:30:00,12.13,12.21,12.08,12.18,503600.0,6.8822,6.9276,6.8538,6.9106,503600.0
2008-10-03 09:30:00,12.31,12.35,12.21,12.25,293800.0,6.9843,7.007,6.9276,6.9503,293800.0
2008-10-03 10:00:00,12.26,12.39,12.21,12.32,314500.0,6.9559,7.0297,6.9276,6.99,314500.0
2008-10-03 10:30:00,12.33,12.35,12.28,12.31,195700.0,6.9957,7.007,6.9673,6.9843,195700.0
2008-10-03 11:00:00,12.32,12.37,12.24,12.25,198400.0,6.99,7.0184,6.9446,6.9503,198400.0
2008-10-03 11:30:00,12.26,12.27,12.15,12.17,263800.0,6.9559,6.9616,6.8935,6.9049,263800.0
2008-10-03 12:00:00,12.17,12.23,12.14,12.22,222500.0,6.9049,6.9389,6.8879,6.9332,222500.0
2008-10-03 12:30:00,12.22,12.34,12.22,12.32,270600.0,6.9332,7.0013,6.9332,6.99,270600.0
2008-10-03 13:00:00,12.31,12.42,12.06,12.2,543000.0,6.9843,7.0467,6.8425,6.9219,543000.0
2008-10-03 13:30:00,12.19,12.21,12.02,12.11,416700.0,6.9162,6.9276,6.8198,6.8708,416700.0
2008-10-03 14:00:00,12.12,12.16,11.94,11.96,282500.0,6.8765,6.8992,6.7744,6.7857,282500.0
2008-10-03 14:30:00,11.98,12.05,11.85,12.03,404400.0,6.7971,6.8368,6.7233,6.8254,404400.0
2008-10-03 15:00:00,12.02,12.16,12.0,12.01,618800.0,6.8198,6.8992,6.8084,6.8141,618800.0
2008-10-03 15:30:00,12.02,12.07,11.87,11.94,357800.0,6.8198,6.8481,6.7347,6.7744,357800.0
2008-10-06 09:30:00,11.72,11.99,11.58,11.71,365400.0,6.6496,6.8028,6.5701,6.6439,365400.0
2008-10-06 10:00:00,11.71,11.75,11.45,11.46,624800.0,6.6439,6.6666,6.4964,6.502,624800.0
2008-10-06 10:30:00,11.45,11.47,11.02,11.23,860200.0,6.4964,6.5077,6.2524,6.3716,860200.0
2008-10-06 11:00:00,11.23,11.34,11.17,11.27,410500.0,6.3716,6.434,6.3375,6.3942,410500.0
2008-10-06 11:30:00,11.26,11.29,11.01,11.03,303000.0,6.3886,6.4056,6.2467,6.2581,303000.0
2008-10-06 12:00:00,11.03,11.12,10.98,11.04,234600.0,6.2581,6.3091,6.2297,6.2638,234600.0
2008-10-06 12:30:00,11.03,11.04,10.96,10.99,259500.0,6.2581,6.2638,6.2184,6.2354,259500.0
2008-10-06 13:00:00,10.99,11.12,10.98,11.06,196000.0,6.2354,6.3091,6.2297,6.2751,196000.0
2008-10-06 13:30:00,11.05,11.07,10.95,10.99,426200.0,6.2694,6.2808,6.2127,6.2354,426200.0
2008-10-06 14:00:00,10.99,10.99,10.7,10.73,457500.0,6.2354,6.2354,6.0708,6.0879,457500.0
2008-10-06 14:30:00,10.72,10.85,10.61,10.8,521100.0,6.0822,6.156,6.0198,6.1276,521100.0
2008-10-06 15:00:00,10.8,11.04,10.72,11.0,756300.0,6.1276,6.2638,6.0822,6.2411,756300.0
2008-10-06 15:30:00,11.0,11.09,10.84,11.0,950100.0,6.2411,6.2921,6.1503,6.2411,950100.0
2008-10-07 09:30:00,11.17,11.26,10.9,11.03,283000.0,6.3375,6.3886,6.1843,6.2581,283000.0
2008-10-07 10:00:00,11.03,11.11,10.91,11.07,248100.0,6.2581,6.3035,6.19,6.2808,248100.0
2008-10-07 10:30:00,11.06,11.07,10.69,10.69,469000.0,6.2751,6.2808,6.0652,6.0652,469000.0
2008-10-07 11:00:00,10.69,10.71,10.47,10.51,643500.0,6.0652,6.0765,5.9404,5.963,643500.0
2008-10-07 11:30:00,10.52,10.76,10.51,10.63,327400.0,5.9687,6.1049,5.963,6.0311,327400.0
2008-10-07 12:00:00,10.64,10.69,10.5,10.51,301600.0,6.0368,6.0652,5.9574,5.963,301600.0
2008-10-07 12:30:00,10.5,10.55,10.39,10.45,391500.0,5.9574,5.9857,5.895,5.929,391500.0
2008-10-07 13:00:00,10.46,10.58,10.31,10.37,436500.0,5.9347,6.0028,5.8496,5.8836,436500.0
2008-10-07 13:30:00,10.37,10.46,10.25,10.28,401600.0,5.8836,5.9347,5.8155,5.8326,401600.0
2008-10-07 14:00:00,10.27,10.44,10.15,10.27,682500.0,5.8269,5.9233,5.7588,5.8269,682500.0
2008-10-07 14:30:00,10.29,10.4,10.2,10.23,601200.0,5.8382,5.9006,5.7872,5.8042,601200.0
2008-10-07 15:00:00,10.22,10.31,10.15,10.21,837300.0,5.7985,5.8496,5.7588,5.7928,837300.0
2008-10-07 15:30:00,10.21,10.22,10.01,10.16,1487700.0,5.7928,5.7985,5.6794,5.7645,1487700.0
2008-10-08 09:30:00,9.9,10.06,9.71,9.94,1601200.0,5.617,5.7077,5.5092,5.6396,1601200.0
2008-10-08 10:00:00,9.95,10.01,9.72,9.79,652700.0,5.6453,5.6794,5.5148,5.5545,652700.0
2008-10-08 10:30:00,9.79,9.85,9.66,9.73,593500.0,5.5545,5.5886,5.4808,5.5205,593500.0
2008-10-08 11:00:00,9.73,9.83,9.66,9.74,417400.0,5.5205,5.5772,5.4808,5.5262,417400.0
2008-10-08 11:30:00,9.74,9.77,9.56,9.71,372100.0,5.5262,5.5432,5.424,5.5092,372100.0
2008-10-08 12:00:00,9.7,9.72,9.5,9.61,536500.0,5.5035,5.5148,5.39,5.4524,536500.0
2008-10-08 12:30:00,9.61,9.8,9.6,9.65,458300.0,5.4524,5.5602,5.4467,5.4751,458300.0
2008-10-08 13:00:00,9.66,9.92,9.65,9.75,564900.0,5.4808,5.6283,5.4751,5.5318,564900.0
2008-10-08 13:30:00,9.75,9.89,9.7,9.87,538000.0,5.5318,5.6113,5.5035,5.5999,538000.0
2008-10-08 14:00:00,9.88,10.01,9.85,9.96,664000.0,5.6056,5.6794,5.5886,5.651,664000.0
2008-10-08 14:30:00,9.96,10.02,9.85,9.98,548900.0,5.651,5.685,5.5886,5.6623,548900.0
2008-10-08 15:00:00,9.98,10.11,9.92,10.07,846700.0,5.6623,5.7361,5.6283,5.7134,846700.0
2008-10-08 15:30:00,10.05,10.1,9.72,9.73,1097200.0,5.7021,5.7304,5.5148,5.5205,1097200.0
2008-10-09 09:30:00,9.51,10.0,9.5,9.81,246200.0,5.3957,5.6737,5.39,5.5659,246200.0
2008-10-09 10:00:00,9.82,9.86,9.75,9.79,239900.0,5.5716,5.5943,5.5318,5.5545,239900.0
2008-10-09 10:30:00,9.79,9.82,9.57,9.7,413900.0,5.5545,5.5716,5.4297,5.5035,413900.0
2008-10-09 11:00:00,9.7,9.75,9.54,9.59,252300.0,5.5035,5.5318,5.4127,5.4411,252300.0
2008-10-09 11:30:00,9.59,9.65,9.45,9.45,341800.0,5.4411,5.4751,5.3616,5.3616,341800.0
2008-10-09 12:00:00,9.46,9.57,9.46,9.49,222100.0,5.3673,5.4297,5.3673,5.3843,222100.0
2008-10-09 12:30:00,9.5,9.52,9.41,9.48,220600.0,5.39,5.4014,5.3389,5.3787,220600.0
2008-10-09 13:00:00,9.48,9.57,9.44,9.51,161100.0,5.3787,5.4297,5.356,5.3957,161100.0
2008-10-09 13:30:00,9.52,9.58,9.43,9.47,157100.0,5.4014,5.4354,5.3503,5.373,157100.0
2008-10-09 14:00:00,9.47,9.52,9.4,9.45,162500.0,5.373,5.4014,5.3333,5.3616,162500.0
2008-10-09 14:30:00,9.45,9.52,9.4,9.41,213000.0,5.3616,5.4014,5.3333,5.3389,213000.0
2008-10-09 15:00:00,9.41,9.42,9.25,9.37,711600.0,5.3389,5.3446,5.2482,5.3162,711600.0
2008-10-09 15:30:00,9.37,9.41,9.15,9.2,1892100.0,5.3162,5.3389,5.1914,5.2198,1892100.0
2008-10-10 09:30:00,8.92,9.15,8.46,9.03,925400.0,5.0609,5.1914,4.7999,5.1233,925400.0
2008-10-10 10:00:00,9.03,9.27,8.71,8.96,1168800.0,5.1233,5.2595,4.9418,5.0836,1168800.0
2008-10-10 10:30:00,8.97,8.97,8.64,8.79,823600.0,5.0893,5.0893,4.9021,4.9872,823600.0
2008-10-10 11:00:00,8.8,8.88,8.7,8.75,414500.0,4.9928,5.0382,4.9361,4.9645,414500.0
2008-10-10 11:30:00,8.75,8.75,8.5,8.58,430400.0,4.9645,4.9645,4.8226,4.868,430400.0
2008-10-10 12:00:00,8.58,8.85,8.56,8.71,363500.0,4.868,5.0212,4.8567,4.9418,363500.0
2008-10-10 12:30:00,8.7,8.84,8.62,8.69,307300.0,4.9361,5.0155,4.8907,4.9304,307300.0
2008-10-10 13:00:00,8.7,8.71,8.53,8.69,358700.0,4.9361,4.9418,4.8397,4.9304,358700.0
2008-10-10 13:30:00,8.7,8.7,8.34,8.5,420700.0,4.9361,4.9361,4.7319,4.8226,420700.0
2008-10-10 14:00:00,8.49,8.67,8.38,8.43,615700.0,4.817,4.9191,4.7546,4.7829,615700.0
2008-10-10 14:30:00,8.43,8.48,8.33,8.4,1350500.0,4.7829,4.8113,4.7262,4.7659,1350500.0
2008-10-10 15:00:00,8.4,9.15,8.35,9.12,1195900.0,4.7659,5.1914,4.7375,5.1744,1195900.0
2008-10-10 15:30:00,9.12,9.44,8.98,9.18,1159600.0,5.1744,5.356,5.095,5.2084,1159600.0
2008-10-13 09:30:00,9.45,9.48,9.09,9.44,347800.0,5.3616,5.3787,5.1574,5.356,347800.0
2008-10-13 10:00:00,9.44,9.72,9.41,9.71,341400.0,5.356,5.5148,5.3389,5.5092,341400.0
2008-10-13 10:30:00,9.7,9.72,9.52,9.53,235700.0,5.5035,5.5148,5.4014,5.407,235700.0
2008-10-13 11:00:00,9.53,9.56,9.43,9.5,263400.0,5.407,5.424,5.3503,5.39,263400.0
2008-10-13 11:30:00,9.5,9.57,9.48,9.55,188000.0,5.39,5.4297,5.3787,5.4184,188000.0
2008-10-13 12:00:00,9.56,9.67,9.54,9.66,121900.0,5.424,5.4865,5.4127,5.4808,121900.0
2008-10-13 12:30:00,9.65,9.71,9.61,9.64,134000.0,5.4751,5.5092,5.4524,5.4694,134000.0
2008-10-13 13:00:00,9.65,9.69,9.64,9.65,114300.0,5.4751,5.4978,5.4694,5.4751,114300.0
2008-10-13 13:30:00,9.66,9.66,9.57,9.58,125500.0,5.4808,5.4808,5.4297,5.4354,125500.0
2008-10-13 14:00:00,9.59,9.59,9.53,9.54,276200.0,5.4411,5.4411,5.407,5.4127,276200.0
2008-10-13 14:30:00,9.54,9.69,9.5,9.69,487100.0,5.4127,5.4978,5.39,5.4978,487100.0
2008-10-13 15:00:00,9.69,9.83,9.67,9.82,222700.0,5.4978,5.5772,5.4865,5.5716,222700.0
2008-10-13 15:30:00,9.81,10.06,9.74,10.0,726700.0,5.5659,5.7077,5.5262,5.6737,726700.0
2008-10-14 09:30:00,10.37,12.85,10.37,10.61,864000.0,5.8836,7.2907,5.8836,6.0198,864000.0
2008-10-14 10:00:00,10.62,10.8,10.52,10.55,638400.0,6.0255,6.1276,5.9687,5.9857,638400.0
2008-10-14 10:30:00,10.56,10.56,10.19,10.3,477800.0,5.9914,5.9914,5.7815,5.8439,477800.0
2008-10-14 11:00:00,10.3,10.39,10.14,10.37,307500.0,5.8439,5.895,5.7531,5.8836,307500.0
2008-10-14 11:30:00,10.37,10.42,10.21,10.21,209400.0,5.8836,5.912,5.7928,5.7928,209400.0
2008-10-14 12:00:00,10.2,10.22,10.03,10.2,236800.0,5.7872,5.7985,5.6907,5.7872,236800.0
2008-10-14 12:30:00,10.2,10.3,10.16,10.19,156000.0,5.7872,5.8439,5.7645,5.7815,156000.0
2008-10-14 13:00:00,10.19,10.19,10.08,10.11,219200.0,5.7815,5.7815,5.7191,5.7361,219200.0
2008-10-14 13:30:00,10.1,10.18,9.93,9.98,236300.0,5.7304,5.7758,5.634,5.6623,236300.0
2008-10-14 14:00:00,9.98,10.05,9.72,9.88,398700.0,5.6623,5.7021,5.5148,5.6056,398700.0
2008-10-14 14:30:00,9.88,9.91,9.6,9.64,412500.0,5.6056,5.6226,5.4467,5.4694,412500.0
2008-10-14 15:00:00,9.65,9.97,9.62,9.86,695300.0,5.4751,5.6567,5.4581,5.5943,695300.0
2008-10-14 15:30:00,9.87,10.0,9.79,9.94,1236300.0,5.5999,5.6737,5.5545,5.6396,1236300.0
2008-10-15 09:30:00,9.83,9.98,9.44,9.56,329200.0,5.5772,5.6623,5.356,5.424,329200.0
2008-10-15 10:00:00,9.55,9.62,9.49,9.53,200700.0,5.4184,5.4581,5.3843,5.407,200700.0
2008-10-15 10:30:00,9.53,9.65,9.45,9.45,160400.0,5.407,5.4751,5.3616,5.3616,160400.0
2008-10-15 11:00:00,9.46,9.47,9.31,9.34,251000.0,5.3673,5.373,5.2822,5.2992,251000.0
2008-10-15 11:30:00,9.34,9.44,9.33,9.43,295600.0,5.2992,5.356,5.2936,5.3503,295600.0
2008-10-15 12:00:00,9.44,9.49,9.42,9.47,228100.0,5.356,5.3843,5.3446,5.373,228100.0
2008-10-15 12:30:00,9.47,9.57,9.44,9.48,192800.0,5.373,5.4297,5.356,5.3787,192800.0
2008-10-15 13:00:00,9.47,9.47,9.23,9.28,267300.0,5.373,5.373,5.2368,5.2652,267300.0
2008-10-15 13:30:00,9.29,9.29,9.12,9.16,196200.0,5.2709,5.2709,5.1744,5.1971,196200.0
2008-10-15 14:00:00,9.16,9.32,9.11,9.29,245900.0,5.1971,5.2879,5.1687,5.2709,245900.0
2008-10-15 14:30:00,9.28,9.39,9.25,9.31,293500.0,5.2652,5.3276,5.2482,5.2822,293500.0
2008-10-15 15:00:00,9.31,9.48,9.27,9.3,562700.0,5.2822,5.3787,5.2595,5.2765,562700.0
2008-10-15 15:30:00,9.3,9.42,9.16,9.2,561100.0,5.2765,5.3446,5.1971,5.2198,561100.0
2008-10-16 09:30:00,9.1,9.45,9.0,9.31,414400.0,5.1631,5.3616,5.1063,5.2822,414400.0
2008-10-16 10:00:00,9.31,9.38,9.08,9.11,490000.0,5.2822,5.3219,5.1517,5.1687,490000.0
2008-10-16 10:30:00,9.11,9.33,9.08,9.28,875200.0,5.1687,5.2936,5.1517,5.2652,875200.0
2008-10-16 11:00:00,9.28,9.38,9.16,9.27,764400.0,5.2652,5.3219,5.1971,5.2595,764400.0
2008-10-16 11:30:00,9.28,9.57,9.27,9.51,715700.0,5.2652,5.4297,5.2595,5.3957,715700.0
2008-10-16 12:00:00,9.5,9.9,9.41,9.76,376700.0,5.39,5.617,5.3389,5.5375,376700.0
2008-10-16 12:30:00,9.75,9.81,9.55,9.57,729400.0,5.5318,5.5659,5.4184,5.4297,729400.0
2008-10-16 13:00:00,9.56,9.76,9.52,9.65,535600.0,5.424,5.5375,5.4014,5.4751,535600.0
2008-10-16 13:30:00,9.65,9.75,9.5,9.69,410300.0,5.4751,5.5318,5.39,5.4978,410300.0
2008-10-16 14:00:00,9.7,9.71,9.5,9.55,422500.0,5.5035,5.5092,5.39,5.4184,422500.0
2008-10-16 14:30:00,9.55,10.04,9.55,9.91,952200.0,5.4184,5.6964,5.4184,5.6226,952200.0
2008-10-16 15:00:00,9.91,10.12,9.84,10.08,1336800.0,5.6226,5.7418,5.5829,5.7191,1336800.0
2008-10-16 15:30:00,10.08,10.17,9.89,10.13,1244100.0,5.7191,5.7701,5.6113,5.7474,1244100.0
2008-10-17 09:30:00,9.88,10.01,9.7,9.96,500900.0,5.6056,5.6794,5.5035,5.651,500900.0
2008-10-17 10:00:00,9.97,10.02,9.81,9.94,306400.0,5.6567,5.685,5.5659,5.6396,306400.0
2008-10-17 10:30:00,9.94,9.94,9.79,9.9,317100.0,5.6396,5.6396,5.5545,5.617,317100.0
2008-10-17 11:00:00,9.91,9.93,9.75,9.8,309000.0,5.6226,5.634,5.5318,5.5602,309000.0
2008-10-17 11:30:00,9.8,9.95,9.8,9.94,188200.0,5.5602,5.6453,5.5602,5.6396,188200.0
2008-10-17 12:00:00,9.94,10.07,9.93,10.05,208400.0,5.6396,5.7134,5.634,5.7021,208400.0
2008-10-17 12:30:00,10.04,10.25,10.01,10.25,135200.0,5.6964,5.8155,5.6794,5.8155,135200.0
2008-10-17 13:00:00,10.25,10.43,10.25,10.36,389500.0,5.8155,5.9177,5.8155,5.8779,389500.0
2008-10-17 13:30:00,10.36,10.58,10.36,10.48,233500.0,5.8779,6.0028,5.8779,5.946,233500.0
2008-10-17 14:00:00,10.49,10.51,10.26,10.27,355200.0,5.9517,5.963,5.8212,5.8269,355200.0
2008-10-17 14:30:00,10.27,10.32,10.14,10.27,460300.0,5.8269,5.8552,5.7531,5.8269,460300.0
2008-10-17 15:00:00,10.28,10.42,10.04,10.19,489600.0,5.8326,5.912,5.6964,5.7815,489600.0
2008-10-17 15:30:00,10.19,10.27,10.04,10.15,854000.0,5.7815,5.8269,5.6964,5.7588,854000.0
2008-10-20 09:30:00,10.08,10.45,10.07,10.45,281100.0,5.7191,5.929,5.7134,5.929,281100.0
2008-10-20 10:00:00,10.45,10.56,10.34,10.4,199000.0,5.929,5.9914,5.8666,5.9006,199000.0
2008-10-20 10:30:00,10.4,10.54,10.37,10.45,213100.0,5.9006,5.9801,5.8836,5.929,213100.0
2008-10-20 11:00:00,10.45,10.53,10.37,10.52,212000.0,5.929,5.9744,5.8836,5.9687,212000.0
2008-10-20 11:30:00,10.54,10.72,10.53,10.69,122800.0,5.9801,6.0822,5.9744,6.0652,122800.0
2008-10-20 12:00:00,10.68,10.69,10.6,10.67,160100.0,6.0595,6.0652,6.0141,6.0538,160100.0
2008-10-20 12:30:00,10.68,10.74,10.65,10.72,209200.0,6.0595,6.0935,6.0425,6.0822,209200.0
2008-10-20 13:00:00,10.72,10.82,10.65,10.8,118300.0,6.0822,6.1389,6.0425,6.1276,118300.0
2008-10-20 13:30:00,10.81,10.84,10.77,10.78,163000.0,6.1333,6.1503,6.1106,6.1162,163000.0
2008-10-20 14:00:00,10.77,10.88,10.77,10.81,425300.0,6.1106,6.173,6.1106,6.1333,425300.0
2008-10-20 14:30:00,10.81,10.96,10.76,10.9,246000.0,6.1333,6.2184,6.1049,6.1843,246000.0
2008-10-20 15:00:00,10.9,10.99,10.85,10.95,290500.0,6.1843,6.2354,6.156,6.2127,290500.0
2008-10-20 15:30:00,10.95,11.15,10.92,11.14,527100.0,6.2127,6.3262,6.1957,6.3205,527100.0
2008-10-21 09:30:00,10.87,11.0,10.58,10.76,325100.0,6.1673,6.2411,6.0028,6.1049,325100.0
2008-10-21 10:00:00,10.76,10.87,10.72,10.82,268300.0,6.1049,6.1673,6.0822,6.1389,268300.0
2008-10-21 10:30:00,10.82,10.84,10.68,10.69,198100.0,6.1389,6.1503,6.0595,6.0652,198100.0
2008-10-21 11:00:00,10.7,10.78,10.67,10.78,119400.0,6.0708,6.1162,6.0538,6.1162,119400.0
2008-10-21 11:30:00,10.78,10.82,10.52,10.54,124300.0,6.1162,6.1389,5.9687,5.9801,124300.0
2008-10-21 12:00:00,10.54,10.63,10.5,10.61,117100.0,5.9801,6.0311,5.9574,6.0198,117100.0
2008-10-21 12:30:00,10.62,10.65,10.59,10.6,141900.0,6.0255,6.0425,6.0084,6.0141,141900.0
2008-10-21 13:00:00,10.6,10.77,10.59,10.69,156700.0,6.0141,6.1106,6.0084,6.0652,156700.0
2008-10-21 13:30:00,10.68,10.75,10.62,10.64,87000.0,6.0595,6.0992,6.0255,6.0368,87000.0
2008-10-21 14:00:00,10.64,10.81,10.64,10.8,201300.0,6.0368,6.1333,6.0368,6.1276,201300.0
2008-10-21 14:30:00,10.8,10.93,10.8,10.93,212000.0,6.1276,6.2013,6.1276,6.2013,212000.0
2008-10-21 15:00:00,10.93,11.0,10.76,10.81,529700.0,6.2013,6.2411,6.1049,6.1333,529700.0
2008-10-21 15:30:00,10.81,10.83,10.58,10.64,943000.0,6.1333,6.1446,6.0028,6.0368,943000.0
2008-10-22 09:30:00,10.58,10.58,10.3,10.32,192800.0,6.0028,6.0028,5.8439,5.8552,192800.0
2008-10-22 10:00:00,10.32,10.48,10.24,10.34,304300.0,5.8552,5.946,5.8099,5.8666,304300.0
2008-10-22 10:30:00,10.34,10.61,10.33,10.49,281500.0,5.8666,6.0198,5.8609,5.9517,281500.0
2008-10-22 11:00:00,10.48,10.5,10.36,10.4,197100.0,5.946,5.9574,5.8779,5.9006,197100.0
2008-10-22 11:30:00,10.38,10.51,10.34,10.4,176400.0,5.8893,5.963,5.8666,5.9006,176400.0
2008-10-22 12:00:00,10.4,10.52,10.37,10.46,142800.0,5.9006,5.9687,5.8836,5.9347,142800.0
2008-10-22 12:30:00,10.46,10.46,10.34,10.35,86800.0,5.9347,5.9347,5.8666,5.8723,86800.0
2008-10-22 13:00:00,10.35,10.35,10.18,10.24,138300.0,5.8723,5.8723,5.7758,5.8099,138300.0
2008-10-22 13:30:00,10.23,10.25,10.12,10.18,163900.0,5.8042,5.8155,5.7418,5.7758,163900.0
2008-10-22 14:00:00,10.17,10.27,10.09,10.26,160000.0,5.7701,5.8269,5.7248,5.8212,160000.0
2008-10-22 14:30:00,10.27,10.27,10.04,10.12,174900.0,5.8269,5.8269,5.6964,5.7418,174900.0
2008-10-22 15:00:00,10.12,10.16,9.99,10.04,269300.0,5.7418,5.7645,5.668,5.6964,269300.0
2008-10-22 15:30:00,10.04,10.18,9.77,10.16,955700.0,5.6964,5.7758,5.5432,5.7645,955700.0
2008-10-23 09:30:00,10.21,10.46,10.14,10.35,304200.0,5.7928,5.9347,5.7531,5.8723,304200.0
2008-10-23 10:00:00,10.34,10.41,10.1,10.14,471800.0,5.8666,5.9063,5.7304,5.7531,471800.0
2008-10-23 10:30:00,10.13,10.38,10.11,10.36,518200.0,5.7474,5.8893,5.7361,5.8779,518200.0
2008-10-23 11:00:00,10.36,10.39,10.19,10.27,436200.0,5.8779,5.895,5.7815,5.8269,436200.0
2008-10-23 11:30:00,10.27,10.36,10.2,10.36,763300.0,5.8269,5.8779,5.7872,5.8779,763300.0
2008-10-23 12:00:00,10.36,10.36,9.92,9.96,250200.0,5.8779,5.8779,5.6283,5.651,250200.0
2008-10-23 12:30:00,9.97,10.05,9.85,9.88,310600.0,5.6567,5.7021,5.5886,5.6056,310600.0
2008-10-23 13:00:00,9.87,10.0,9.74,9.86,427000.0,5.5999,5.6737,5.5262,5.5943,427000.0
2008-10-23 13:30:00,9.86,9.93,9.72,9.78,403100.0,5.5943,5.634,5.5148,5.5489,403100.0
2008-10-23 14:00:00,9.77,9.77,9.53,9.73,583100.0,5.5432,5.5432,5.407,5.5205,583100.0
2008-10-23 14:30:00,9.73,9.84,9.54,9.64,535600.0,5.5205,5.5829,5.4127,5.4694,535600.0
2008-10-23 15:00:00,9.64,10.03,9.59,9.93,880400.0,5.4694,5.6907,5.4411,5.634,880400.0
2008-10-23 15:30:00,9.93,10.32,9.8,10.21,965700.0,5.634,5.8552,5.5602,5.7928,965700.0
2008-10-24 09:30:00,9.8,9.9,9.5,9.84,361500.0,5.5602,5.617,5.39,5.5829,361500.0
2008-10-24 10:00:00,9.86,9.94,9.7,9.81,444200.0,5.5943,5.6396,5.5035,5.5659,444200.0
2008-10-24 10:30:00,9.79,10.04,9.75,9.98,281600.0,5.5545,5.6964,5.5318,5.6623,281600.0
2008-10-24 11:00:00,9.98,10.12,9.85,10.04,249300.0,5.6623,5.7418,5.5886,5.6964,249300.0
2008-10-24 11:30:00,10.04,10.16,9.86,9.91,274000.0,5.6964,5.7645,5.5943,5.6226,274000.0
2008-10-24 12:00:00,9.91,9.99,9.73,9.74,276000.0,5.6226,5.668,5.5205,5.5262,276000.0
2008-10-24 12:30:00,9.73,9.82,9.63,9.75,240600.0,5.5205,5.5716,5.4638,5.5318,240600.0
2008-10-24 13:00:00,9.76,10.02,9.76,9.85,171500.0,5.5375,5.685,5.5375,5.5886,171500.0
2008-10-24 13:30:00,9.84,9.86,9.66,9.69,181900.0,5.5829,5.5943,5.4808,5.4978,181900.0
2008-10-24 14:00:00,9.7,9.81,9.61,9.76,270000.0,5.5035,5.5659,5.4524,5.5375,270000.0
2008-10-24 14:30:00,9.76,10.08,9.76,10.05,411500.0,5.5375,5.7191,5.5375,5.7021,411500.0
2008-10-24 15:00:00,10.04,10.24,9.98,10.23,522100.0,5.6964,5.8099,5.6623,5.8042,522100.0
2008-10-24 15:30:00,10.22,10.27,9.98,10.03,631300.0,5.7985,5.8269,5.6623,5.6907,631300.0
2008-10-27 09:30:00,9.85,9.96,9.61,9.94,274100.0,5.5886,5.651,5.4524,5.6396,274100.0
2008-10-27 10:00:00,9.94,10.05,9.81,9.87,244600.0,5.6396,5.7021,5.5659,5.5999,244600.0
2008-10-27 10:30:00,9.88,9.91,9.75,9.9,186700.0,5.6056,5.6226,5.5318,5.617,186700.0
2008-10-27 11:00:00,9.9,10.01,9.74,9.86,205000.0,5.617,5.6794,5.5262,5.5943,205000.0
2008-10-27 11:30:00,9.88,9.88,9.74,9.8,184400.0,5.6056,5.6056,5.5262,5.5602,184400.0
2008-10-27 12:00:00,9.83,9.96,9.82,9.83,287700.0,5.5772,5.651,5.5716,5.5772,287700.0
2008-10-27 12:30:00,9.83,9.99,9.8,9.96,263000.0,5.5772,5.668,5.5602,5.651,263000.0
2008-10-27 13:00:00,9.95,10.09,9.87,10.09,149500.0,5.6453,5.7248,5.5999,5.7248,149500.0
2008-10-27 13:30:00,10.09,10.13,9.94,9.96,222800.0,5.7248,5.7474,5.6396,5.651,222800.0
2008-10-27 14:00:00,9.96,9.99,9.76,9.76,244400.0,5.651,5.668,5.5375,5.5375,244400.0
2008-10-27 14:30:00,9.77,9.88,9.73,9.76,206600.0,5.5432,5.6056,5.5205,5.5375,206600.0
2008-10-27 15:00:00,9.75,9.9,9.75,9.84,246900.0,5.5318,5.617,5.5318,5.5829,246900.0
2008-10-27 15:30:00,9.84,9.88,9.68,9.68,633700.0,5.5829,5.6056,5.4921,5.4921,633700.0
2008-10-28 09:30:00,9.86,10.0,9.78,9.91,199800.0,5.5943,5.6737,5.5489,5.6226,199800.0
2008-10-28 10:00:00,9.91,9.92,9.67,9.7,310300.0,5.6226,5.6283,5.4865,5.5035,310300.0
2008-10-28 10:30:00,9.7,9.74,9.4,9.49,310600.0,5.5035,5.5262,5.3333,5.3843,310600.0
2008-10-28 11:00:00,9.5,9.64,9.49,9.61,138100.0,5.39,5.4694,5.3843,5.4524,138100.0
2008-10-28 11:30:00,9.61,9.75,9.61,9.67,138400.0,5.4524,5.5318,5.4524,5.4865,138400.0
2008-10-28 12:00:00,9.66,9.71,9.6,9.62,123100.0,5.4808,5.5092,5.4467,5.4581,123100.0
2008-10-28 12:30:00,9.62,9.76,9.6,9.73,218500.0,5.4581,5.5375,5.4467,5.5205,218500.0
2008-10-28 13:00:00,9.73,9.87,9.68,9.73,194300.0,5.5205,5.5999,5.4921,5.5205,194300.0
2008-10-28 13:30:00,9.72,9.73,9.6,9.62,337600.0,5.5148,5.5205,5.4467,5.4581,337600.0
2008-10-28 14:00:00,9.62,9.89,9.61,9.84,193200.0,5.4581,5.6113,5.4524,5.5829,193200.0
2008-10-28 14:30:00,9.84,10.0,9.8,9.98,410400.0,5.5829,5.6737,5.5602,5.6623,410400.0
2008-10-28 15:00:00,9.99,10.24,9.87,10.15,540700.0,5.668,5.8099,5.5999,5.7588,540700.0
2008-10-28 15:30:00,10.14,10.41,10.01,10.36,1405100.0,5.7531,5.9063,5.6794,5.8779,1405100.0
2008-10-29 09:30:00,10.27,10.45,10.13,10.15,388900.0,5.8269,5.929,5.7474,5.7588,388900.0
2008-10-29 10:00:00,10.15,10.33,10.08,10.27,210700.0,5.7588,5.8609,5.7191,5.8269,210700.0
2008-10-29 10:30:00,10.27,10.29,10.1,10.12,173800.0,5.8269,5.8382,5.7304,5.7418,173800.0
2008-10-29 11:00:00,10.12,10.29,10.11,10.25,195200.0,5.7418,5.8382,5.7361,5.8155,195200.0
2008-10-29 11:30:00,10.24,10.27,10.16,10.22,133300.0,5.8099,5.8269,5.7645,5.7985,133300.0
2008-10-29 12:00:00,10.21,10.3,10.16,10.28,177700.0,5.7928,5.8439,5.7645,5.8326,177700.0
2008-10-29 12:30:00,10.28,10.37,10.27,10.29,214200.0,5.8326,5.8836,5.8269,5.8382,214200.0
2008-10-29 13:00:00,10.3,10.32,10.23,10.27,227300.0,5.8439,5.8552,5.8042,5.8269,227300.0
2008-10-29 13:30:00,10.27,10.35,10.25,10.25,210300.0,5.8269,5.8723,5.8155,5.8155,210300.0
2008-10-29 14:00:00,10.25,10.31,10.08,10.17,364200.0,5.8155,5.8496,5.7191,5.7701,364200.0
2008-10-29 14:30:00,10.17,10.28,10.02,10.22,509500.0,5.7701,5.8326,5.685,5.7985,509500.0
2008-10-29 15:00:00,10.22,10.46,10.14,10.33,606200.0,5.7985,5.9347,5.7531,5.8609,606200.0
2008-10-29 15:30:00,10.32,10.48,10.15,10.16,697300.0,5.8552,5.946,5.7588,5.7645,697300.0
2008-10-30 09:30:00,10.58,10.63,10.28,10.44,288700.0,6.0028,6.0311,5.8326,5.9233,288700.0
2008-10-30 10:00:00,10.45,10.53,10.3,10.31,192700.0,5.929,5.9744,5.8439,5.8496,192700.0
2008-10-30 10:30:00,10.3,10.35,10.21,10.3,221800.0,5.8439,5.8723,5.7928,5.8439,221800.0
2008-10-30 11:00:00,10.31,10.4,10.18,10.28,285200.0,5.8496,5.9006,5.7758,5.8326,285200.0
2008-10-30 11:30:00,10.27,10.31,10.08,10.17,218400.0,5.8269,5.8496,5.7191,5.7701,218400.0
2008-10-30 12:00:00,10.16,10.3,10.16,10.27,142000.0,5.7645,5.8439,5.7645,5.8269,142000.0
2008-10-30 12:30:00,10.26,10.34,10.22,10.25,176200.0,5.8212,5.8666,5.7985,5.8155,176200.0
2008-10-30 13:00:00,10.25,10.31,10.19,10.19,233600.0,5.8155,5.8496,5.7815,5.7815,233600.0
2008-10-30 13:30:00,10.2,10.32,10.17,10.3,178200.0,5.7872,5.8552,5.7701,5.8439,178200.0
2008-10-30 14:00:00,10.29,10.5,10.28,10.47,235400.0,5.8382,5.9574,5.8326,5.9404,235400.0
2008-10-30 14:30:00,10.47,10.5,10.39,10.47,374700.0,5.9404,5.9574,5.895,5.9404,374700.0
2008-10-30 15:00:00,10.47,10.56,10.32,10.46,327000.0,5.9404,5.9914,5.8552,5.9347,327000.0
2008-10-30 15:30:00,10.46,10.58,10.3,10.55,469100.0,5.9347,6.0028,5.8439,5.9857,469100.0
2008-10-31 09:30:00,10.4,10.62,10.27,10.41,208200.0,5.9006,6.0255,5.8269,5.9063,208200.0
2008-10-31 10:00:00,10.4,10.53,10.34,10.39,147400.0,5.9006,5.9744,5.8666,5.895,147400.0
2008-10-31 10:30:00,10.38,10.43,10.3,10.36,197800.0,5.8893,5.9177,5.8439,5.8779,197800.0
2008-10-31 11:00:00,10.37,10.51,10.34,10.47,154900.0,5.8836,5.963,5.8666,5.9404,154900.0
2008-10-31 11:30:00,10.47,10.5,10.4,10.48,157900.0,5.9404,5.9574,5.9006,5.946,157900.0
2008-10-31 12:00:00,10.48,10.48,10.34,10.34,158200.0,5.946,5.946,5.8666,5.8666,158200.0
2008-10-31 12:30:00,10.35,10.37,10.28,10.36,106000.0,5.8723,5.8836,5.8326,5.8779,106000.0
2008-10-31 13:00:00,10.36,10.41,10.34,10.39,324300.0,5.8779,5.9063,5.8666,5.895,324300.0
2008-10-31 13:30:00,10.4,10.48,10.36,10.39,247300.0,5.9006,5.946,5.8779,5.895,247300.0
2008-10-31 14:00:00,10.4,10.41,10.3,10.38,169900.0,5.9006,5.9063,5.8439,5.8893,169900.0
2008-10-31 14:30:00,10.38,10.43,10.33,10.41,894200.0,5.8893,5.9177,5.8609,5.9063,894200.0
2008-10-31 15:00:00,10.41,10.49,10.25,10.27,332200.0,5.9063,5.9517,5.8155,5.8269,332200.0
2008-10-31 15:30:00,10.27,10.37,10.13,10.26,608700.0,5.8269,5.8836,5.7474,5.8212,608700.0
2008-11-03 09:30:00,10.25,10.34,10.19,10.23,123800.0,5.8155,5.8666,5.7815,5.8042,123800.0
2008-11-03 10:00:00,10.22,10.35,10.15,10.27,297900.0,5.7985,5.8723,5.7588,5.8269,297900.0
2008-11-03 10:30:00,10.28,10.41,10.24,10.38,256500.0,5.8326,5.9063,5.8099,5.8893,256500.0
2008-11-03 11:00:00,10.39,10.47,10.39,10.42,203600.0,5.895,5.9404,5.895,5.912,203600.0
2008-11-03 11:30:00,10.42,10.48,10.41,10.44,80800.0,5.912,5.946,5.9063,5.9233,80800.0
2008-11-03 12:00:00,10.45,10.45,10.37,10.38,81600.0,5.929,5.929,5.8836,5.8893,81600.0
2008-11-03 12:30:00,10.37,10.39,10.33,10.34,59800.0,5.8836,5.895,5.8609,5.8666,59800.0
2008-11-03 13:00:00,10.33,10.37,10.33,10.35,71700.0,5.8609,5.8836,5.8609,5.8723,71700.0
2008-11-03 13:30:00,10.34,10.34,10.27,10.28,107900.0,5.8666,5.8666,5.8269,5.8326,107900.0
2008-11-03 14:00:00,10.28,10.29,10.22,10.29,167200.0,5.8326,5.8382,5.7985,5.8382,167200.0
2008-11-03 14:30:00,10.29,10.31,10.23,10.24,169000.0,5.8382,5.8496,5.8042,5.8099,169000.0
2008-11-03 15:00:00,10.25,10.27,10.21,10.25,222300.0,5.8155,5.8269,5.7928,5.8155,222300.0
2008-11-03 15:30:00,10.25,10.39,10.24,10.31,518300.0,5.8155,5.895,5.8099,5.8496,518300.0
2008-11-04 09:30:00,10.57,10.61,10.34,10.35,141100.0,5.9971,6.0198,5.8666,5.8723,141100.0
2008-11-04 10:00:00,10.34,10.37,10.31,10.33,183600.0,5.8666,5.8836,5.8496,5.8609,183600.0
2008-11-04 10:30:00,10.34,10.55,10.33,10.52,385900.0,5.8666,5.9857,5.8609,5.9687,385900.0
2008-11-04 11:00:00,10.52,10.62,10.52,10.6,290800.0,5.9687,6.0255,5.9687,6.0141,290800.0
2008-11-04 11:30:00,10.6,10.65,10.59,10.62,118700.0,6.0141,6.0425,6.0084,6.0255,118700.0
2008-11-04 12:00:00,10.62,10.63,10.48,10.48,171600.0,6.0255,6.0311,5.946,5.946,171600.0
2008-11-04 12:30:00,10.48,10.51,10.45,10.47,100200.0,5.946,5.963,5.929,5.9404,100200.0
2008-11-04 13:00:00,10.47,10.51,10.4,10.44,168400.0,5.9404,5.963,5.9006,5.9233,168400.0
2008-11-04 13:30:00,10.44,10.55,10.42,10.48,203500.0,5.9233,5.9857,5.912,5.946,203500.0
2008-11-04 14:00:00,10.48,10.48,10.35,10.39,546800.0,5.946,5.946,5.8723,5.895,546800.0
2008-11-04 14:30:00,10.38,10.39,10.27,10.3,184200.0,5.8893,5.895,5.8269,5.8439,184200.0
2008-11-04 15:00:00,10.31,10.35,10.25,10.31,219500.0,5.8496,5.8723,5.8155,5.8496,219500.0
2008-11-04 15:30:00,10.31,10.48,10.3,10.45,596500.0,5.8496,5.946,5.8439,5.929,596500.0
2008-11-05 09:30:00,10.4,10.8,10.31,10.43,304100.0,5.9514,6.1803,5.8999,5.9686,304100.0
2008-11-05 10:00:00,10.43,10.72,10.42,10.72,299600.0,5.9686,6.1345,5.9629,6.1345,299600.0
2008-11-05 10:30:00,10.71,10.79,10.66,10.77,240400.0,6.1288,6.1746,6.1002,6.1631,240400.0
2008-11-05 11:00:00,10.76,10.92,10.71,10.71,240900.0,6.1574,6.249,6.1288,6.1288,240900.0
2008-11-05 11:30:00,10.71,10.71,10.58,10.61,132800.0,6.1288,6.1288,6.0544,6.0716,132800.0
2008-11-05 12:00:00,10.61,10.73,10.6,10.69,344100.0,6.0716,6.1402,6.0659,6.1174,344100.0
2008-11-05 12:30:00,10.69,10.72,10.6,10.62,115800.0,6.1174,6.1345,6.0659,6.0773,115800.0
2008-11-05 13:00:00,10.61,10.66,10.59,10.64,91300.0,6.0716,6.1002,6.0601,6.0887,91300.0
2008-11-05 13:30:00,10.64,10.68,10.56,10.58,111500.0,6.0887,6.1116,6.043,6.0544,111500.0
2008-11-05 14:00:00,10.58,10.67,10.53,10.66,117700.0,6.0544,6.1059,6.0258,6.1002,117700.0
2008-11-05 14:30:00,10.65,10.74,10.64,10.67,123500.0,6.0945,6.146,6.0887,6.1059,123500.0
2008-11-05 15:00:00,10.67,10.71,10.52,10.6,216400.0,6.1059,6.1288,6.0201,6.0659,216400.0
2008-11-05 15:30:00,10.6,10.62,10.45,10.47,500700.0,6.0659,6.0773,5.98,5.9915,500700.0
2008-11-06 09:30:00,10.25,10.42,10.19,10.38,332400.0,5.8656,5.9629,5.8312,5.94,332400.0
2008-11-06 10:00:00,10.38,10.4,10.29,10.32,414000.0,5.94,5.9514,5.8885,5.9056,414000.0
2008-11-06 10:30:00,10.32,10.33,10.14,10.16,315300.0,5.9056,5.9113,5.8026,5.8141,315300.0
2008-11-06 11:00:00,10.15,10.18,10.07,10.13,160800.0,5.8083,5.8255,5.7626,5.7969,160800.0
2008-11-06 11:30:00,10.12,10.19,10.1,10.1,305500.0,5.7912,5.8312,5.7797,5.7797,305500.0
2008-11-06 12:00:00,10.1,10.13,10.02,10.03,238400.0,5.7797,5.7969,5.734,5.7397,238400.0
2008-11-06 12:30:00,10.03,10.11,9.98,10.07,152800.0,5.7397,5.7855,5.7111,5.7626,152800.0
2008-11-06 13:00:00,10.06,10.06,9.93,9.93,214700.0,5.7568,5.7568,5.6824,5.6824,214700.0
2008-11-06 13:30:00,9.93,9.95,9.83,9.94,240500.0,5.6824,5.6939,5.6252,5.6882,240500.0
2008-11-06 14:00:00,9.94,10.04,9.89,9.91,201500.0,5.6882,5.7454,5.6596,5.671,201500.0
2008-11-06 14:30:00,9.91,10.07,9.89,9.94,293200.0,5.671,5.7626,5.6596,5.6882,293200.0
2008-11-06 15:00:00,9.94,10.0,9.85,9.87,307600.0,5.6882,5.7225,5.6367,5.6481,307600.0
2008-11-06 15:30:00,9.87,9.95,9.77,9.85,630500.0,5.6481,5.6939,5.5909,5.6367,630500.0
2008-11-07 09:30:00,9.9,10.05,9.85,9.99,246600.0,5.6653,5.7511,5.6367,5.7168,246600.0
2008-11-07 10:00:00,10.0,10.11,10.0,10.09,154400.0,5.7225,5.7855,5.7225,5.774,154400.0
2008-11-07 10:30:00,10.08,10.22,10.04,10.06,244800.0,5.7683,5.8484,5.7454,5.7568,244800.0
2008-11-07 11:00:00,10.07,10.11,9.96,9.98,154800.0,5.7626,5.7855,5.6996,5.7111,154800.0
2008-11-07 11:30:00,9.98,10.11,9.96,10.1,150300.0,5.7111,5.7855,5.6996,5.7797,150300.0
2008-11-07 12:00:00,10.1,10.13,10.01,10.03,135400.0,5.7797,5.7969,5.7282,5.7397,135400.0
2008-11-07 12:30:00,10.02,10.09,9.97,10.07,163300.0,5.734,5.774,5.7053,5.7626,163300.0
2008-11-07 13:00:00,10.08,10.16,10.04,10.16,119900.0,5.7683,5.8141,5.7454,5.8141,119900.0
2008-11-07 13:30:00,10.17,10.18,10.12,10.17,149900.0,5.8198,5.8255,5.7912,5.8198,149900.0
2008-11-07 14:00:00,10.17,10.18,10.07,10.1,170100.0,5.8198,5.8255,5.7626,5.7797,170100.0
2008-11-07 14:30:00,10.1,10.21,10.05,10.05,301700.0,5.7797,5.8427,5.7511,5.7511,301700.0
2008-11-07 15:00:00,10.05,10.14,10.0,10.08,407500.0,5.7511,5.8026,5.7225,5.7683,407500.0
2008-11-07 15:30:00,10.08,10.27,10.07,10.24,650500.0,5.7683,5.877,5.7626,5.8598,650500.0
2008-11-10 09:30:00,10.45,10.45,10.27,10.32,169300.0,5.98,5.98,5.877,5.9056,169300.0
2008-11-10 10:00:00,10.31,10.33,10.21,10.21,128000.0,5.8999,5.9113,5.8427,5.8427,128000.0
2008-11-10 10:30:00,10.22,10.25,10.16,10.18,173300.0,5.8484,5.8656,5.8141,5.8255,173300.0
2008-11-10 11:00:00,10.17,10.23,10.15,10.19,140400.0,5.8198,5.8541,5.8083,5.8312,140400.0
2008-11-10 11:30:00,10.19,10.2,10.0,10.01,140900.0,5.8312,5.837,5.7225,5.7282,140900.0
2008-11-10 12:00:00,10.01,10.08,9.94,9.96,159400.0,5.7282,5.7683,5.6882,5.6996,159400.0
2008-11-10 12:30:00,9.97,9.97,9.89,9.9,176100.0,5.7053,5.7053,5.6596,5.6653,176100.0
2008-11-10 13:00:00,9.9,9.97,9.89,9.97,156600.0,5.6653,5.7053,5.6596,5.7053,156600.0
2008-11-10 13:30:00,9.97,10.01,9.92,10.0,254500.0,5.7053,5.7282,5.6767,5.7225,254500.0
2008-11-10 14:00:00,10.0,10.03,9.89,9.9,248600.0,5.7225,5.7397,5.6596,5.6653,248600.0
2008-11-10 14:30:00,9.9,9.96,9.83,9.87,343600.0,5.6653,5.6996,5.6252,5.6481,343600.0
2008-11-10 15:00:00,9.87,9.98,9.84,9.87,318700.0,5.6481,5.7111,5.6309,5.6481,318700.0
2008-11-10 15:30:00,9.87,10.01,9.85,10.01,508500.0,5.6481,5.7282,5.6367,5.7282,508500.0
2008-11-11 09:30:00,9.89,10.41,9.79,9.82,137300.0,5.6596,5.9571,5.6023,5.6195,137300.0
2008-11-11 10:00:00,9.81,9.95,9.78,9.82,156600.0,5.6138,5.6939,5.5966,5.6195,156600.0
2008-11-11 10:30:00,9.82,9.9,9.79,9.85,86900.0,5.6195,5.6653,5.6023,5.6367,86900.0
2008-11-11 11:00:00,9.85,9.94,9.8,9.88,69500.0,5.6367,5.6882,5.6081,5.6538,69500.0
2008-11-11 11:30:00,9.88,10.01,9.84,9.88,103300.0,5.6538,5.7282,5.6309,5.6538,103300.0
2008-11-11 12:00:00,9.88,9.89,9.78,9.81,74400.0,5.6538,5.6596,5.5966,5.6138,74400.0
2008-11-11 12:30:00,9.8,9.86,9.75,9.81,115400.0,5.6081,5.6424,5.5794,5.6138,115400.0
2008-11-11 13:00:00,9.81,9.81,9.73,9.76,216700.0,5.6138,5.6138,5.568,5.5852,216700.0
2008-11-11 13:30:00,9.76,9.9,9.74,9.9,85500.0,5.5852,5.6653,5.5737,5.6653,85500.0
2008-11-11 14:00:00,9.89,10.1,9.83,10.08,206300.0,5.6596,5.7797,5.6252,5.7683,206300.0
2008-11-11 14:30:00,10.09,10.12,9.85,9.87,214200.0,5.774,5.7912,5.6367,5.6481,214200.0
2008-11-11 15:00:00,9.87,10.01,9.84,9.91,1081800.0,5.6481,5.7282,5.6309,5.671,1081800.0
2008-11-11 15:30:00,9.9,9.95,9.77,9.91,390900.0,5.6653,5.6939,5.5909,5.671,390900.0
2008-11-12 09:30:00,9.71,9.81,9.57,9.75,172400.0,5.5566,5.6138,5.4764,5.5794,172400.0
2008-11-12 10:00:00,9.75,9.86,9.68,9.68,195300.0,5.5794,5.6424,5.5394,5.5394,195300.0
2008-11-12 10:30:00,9.68,9.75,9.65,9.74,273500.0,5.5394,5.5794,5.5222,5.5737,273500.0
2008-11-12 11:00:00,9.73,9.8,9.66,9.76,116500.0,5.568,5.6081,5.5279,5.5852,116500.0
2008-11-12 11:30:00,9.76,9.77,9.66,9.75,96600.0,5.5852,5.5909,5.5279,5.5794,96600.0
2008-11-12 12:00:00,9.76,9.78,9.66,9.76,85500.0,5.5852,5.5966,5.5279,5.5852,85500.0
2008-11-12 12:30:00,9.77,9.78,9.7,9.72,75000.0,5.5909,5.5966,5.5508,5.5623,75000.0
2008-11-12 13:00:00,9.71,9.75,9.68,9.72,164600.0,5.5566,5.5794,5.5394,5.5623,164600.0
2008-11-12 13:30:00,9.72,9.76,9.68,9.7,199300.0,5.5623,5.5852,5.5394,5.5508,199300.0
2008-11-12 14:00:00,9.7,9.8,9.68,9.78,228500.0,5.5508,5.6081,5.5394,5.5966,228500.0
2008-11-12 14:30:00,9.77,9.78,9.66,9.67,251200.0,5.5909,5.5966,5.5279,5.5337,251200.0
2008-11-12 15:00:00,9.67,9.73,9.62,9.67,251700.0,5.5337,5.568,5.5051,5.5337,251700.0
2008-11-12 15:30:00,9.67,9.72,9.55,9.65,474100.0,5.5337,5.5623,5.465,5.5222,474100.0
2008-11-13 09:30:00,9.66,9.84,9.64,9.76,211600.0,5.5279,5.6309,5.5165,5.5852,211600.0
2008-11-13 10:00:00,9.76,10.02,9.76,9.96,221400.0,5.5852,5.734,5.5852,5.6996,221400.0
2008-11-13 10:30:00,9.96,10.07,9.85,9.96,138000.0,5.6996,5.7626,5.6367,5.6996,138000.0
2008-11-13 11:00:00,9.97,10.03,9.86,10.03,194100.0,5.7053,5.7397,5.6424,5.7397,194100.0
2008-11-13 11:30:00,10.03,10.1,9.96,10.06,233600.0,5.7397,5.7797,5.6996,5.7568,233600.0
2008-11-13 12:00:00,10.05,10.13,10.04,10.06,249900.0,5.7511,5.7969,5.7454,5.7568,249900.0
2008-11-13 12:30:00,10.06,10.16,9.75,9.76,602200.0,5.7568,5.8141,5.5794,5.5852,602200.0
2008-11-13 13:00:00,9.76,10.02,9.75,9.98,361500.0,5.5852,5.734,5.5794,5.7111,361500.0
2008-11-13 13:30:00,9.98,10.23,9.87,10.02,440400.0,5.7111,5.8541,5.6481,5.734,440400.0
2008-11-13 14:00:00,10.02,10.39,9.99,10.33,424300.0,5.734,5.9457,5.7168,5.9113,424300.0
2008-11-13 14:30:00,10.33,10.59,10.28,10.53,531100.0,5.9113,6.0601,5.8827,6.0258,531100.0
2008-11-13 15:00:00,10.53,10.58,10.14,10.57,486300.0,6.0258,6.0544,5.8026,6.0487,486300.0
2008-11-13 15:30:00,10.57,10.73,10.49,10.57,1370400.0,6.0487,6.1402,6.0029,6.0487,1370400.0
2008-11-14 09:30:00,10.33,10.48,10.19,10.43,284300.0,5.9113,5.9972,5.8312,5.9686,284300.0
2008-11-14 10:00:00,10.43,10.46,10.3,10.4,256600.0,5.9686,5.9857,5.8942,5.9514,256600.0
2008-11-14 10:30:00,10.4,10.47,10.34,10.42,390900.0,5.9514,5.9915,5.9171,5.9629,390900.0
2008-11-14 11:00:00,10.42,10.56,10.41,10.52,235200.0,5.9629,6.043,5.9571,6.0201,235200.0
2008-11-14 11:30:00,10.52,10.65,10.46,10.62,200100.0,6.0201,6.0945,5.9857,6.0773,200100.0
2008-11-14 12:00:00,10.62,10.62,10.47,10.6,224100.0,6.0773,6.0773,5.9915,6.0659,224100.0
2008-11-14 12:30:00,10.59,10.68,10.56,10.61,219500.0,6.0601,6.1116,6.043,6.0716,219500.0
2008-11-14 13:00:00,10.61,10.67,10.45,10.66,166100.0,6.0716,6.1059,5.98,6.1002,166100.0
2008-11-14 13:30:00,10.66,10.87,10.62,10.73,267600.0,6.1002,6.2204,6.0773,6.1402,267600.0
2008-11-14 14:00:00,10.73,10.93,10.68,10.77,283100.0,6.1402,6.2547,6.1116,6.1631,283100.0
2008-11-14 14:30:00,10.77,11.14,10.68,11.12,398700.0,6.1631,6.3749,6.1116,6.3634,398700.0
2008-11-14 15:00:00,11.1,11.3,10.94,10.97,860800.0,6.352,6.4664,6.2604,6.2776,860800.0
2008-11-14 15:30:00,10.98,11.02,10.75,10.75,1105500.0,6.2833,6.3062,6.1517,6.1517,1105500.0
2008-11-17 09:30:00,10.6,10.76,10.59,10.72,347700.0,6.0659,6.1574,6.0601,6.1345,347700.0
2008-11-17 10:00:00,10.72,10.73,10.39,10.48,295500.0,6.1345,6.1402,5.9457,5.9972,295500.0
2008-11-17 10:30:00,10.47,10.56,10.41,10.41,177600.0,5.9915,6.043,5.9571,5.9571,177600.0
2008-11-17 11:00:00,10.41,10.6,10.41,10.52,193400.0,5.9571,6.0659,5.9571,6.0201,193400.0
2008-11-17 11:30:00,10.51,10.61,10.41,10.59,290600.0,6.0144,6.0716,5.9571,6.0601,290600.0
2008-11-17 12:00:00,10.59,10.73,10.53,10.73,656500.0,6.0601,6.1402,6.0258,6.1402,656500.0
2008-11-17 12:30:00,10.74,10.83,10.65,10.66,430600.0,6.146,6.1975,6.0945,6.1002,430600.0
2008-11-17 13:00:00,10.65,10.76,10.63,10.7,164700.0,6.0945,6.1574,6.083,6.1231,164700.0
2008-11-17 13:30:00,10.7,10.73,10.49,10.55,443500.0,6.1231,6.1402,6.0029,6.0372,443500.0
2008-11-17 14:00:00,10.55,10.6,10.44,10.44,215100.0,6.0372,6.0659,5.9743,5.9743,215100.0
2008-11-17 14:30:00,10.44,10.65,10.44,10.53,456900.0,5.9743,6.0945,5.9743,6.0258,456900.0
2008-11-17 15:00:00,10.54,10.63,10.46,10.56,386100.0,6.0315,6.083,5.9857,6.043,386100.0
2008-11-17 15:30:00,10.56,10.62,10.44,10.49,559700.0,6.043,6.0773,5.9743,6.0029,559700.0
2008-11-18 09:30:00,10.49,10.61,10.3,10.5,250300.0,6.0029,6.0716,5.8942,6.0086,250300.0
2008-11-18 10:00:00,10.49,10.62,10.4,10.62,288100.0,6.0029,6.0773,5.9514,6.0773,288100.0
2008-11-18 10:30:00,10.62,10.63,10.45,10.47,133900.0,6.0773,6.083,5.98,5.9915,133900.0
2008-11-18 11:00:00,10.48,10.51,10.41,10.5,249600.0,5.9972,6.0144,5.9571,6.0086,249600.0
2008-11-18 11:30:00,10.49,10.58,10.44,10.51,250700.0,6.0029,6.0544,5.9743,6.0144,250700.0
2008-11-18 12:00:00,10.5,10.51,10.4,10.41,129300.0,6.0086,6.0144,5.9514,5.9571,129300.0
2008-11-18 12:30:00,10.4,10.44,10.32,10.42,104100.0,5.9514,5.9743,5.9056,5.9629,104100.0
2008-11-18 13:00:00,10.42,10.43,10.29,10.34,163200.0,5.9629,5.9686,5.8885,5.9171,163200.0
2008-11-18 13:30:00,10.34,10.35,10.17,10.31,252100.0,5.9171,5.9228,5.8198,5.8999,252100.0
2008-11-18 14:00:00,10.32,10.32,10.16,10.2,268700.0,5.9056,5.9056,5.8141,5.837,268700.0
2008-11-18 14:30:00,10.21,10.21,10.0,10.06,199900.0,5.8427,5.8427,5.7225,5.7568,199900.0
2008-11-18 15:00:00,10.07,10.36,10.06,10.24,347500.0,5.7626,5.9285,5.7568,5.8598,347500.0
2008-11-18 15:30:00,10.24,10.38,10.11,10.3,868800.0,5.8598,5.94,5.7855,5.8942,868800.0
2008-11-19 09:30:00,10.25,10.47,10.25,10.4,252700.0,5.8656,5.9915,5.8656,5.9514,252700.0
2008-11-19 10:00:00,10.4,10.59,10.32,10.39,296400.0,5.9514,6.0601,5.9056,5.9457,296400.0
2008-11-19 10:30:00,10.38,10.39,10.1,10.11,290000.0,5.94,5.9457,5.7797,5.7855,290000.0
2008-11-19 11:00:00,10.11,10.27,10.09,10.18,263700.0,5.7855,5.877,5.774,5.8255,263700.0
2008-11-19 11:30:00,10.19,10.22,10.08,10.12,214700.0,5.8312,5.8484,5.7683,5.7912,214700.0
2008-11-19 12:00:00,10.12,10.15,10.01,10.03,156800.0,5.7912,5.8083,5.7282,5.7397,156800.0
2008-11-19 12:30:00,10.03,10.13,9.96,10.03,137500.0,5.7397,5.7969,5.6996,5.7397,137500.0
2008-11-19 13:00:00,10.04,10.11,9.86,9.86,300200.0,5.7454,5.7855,5.6424,5.6424,300200.0
2008-11-19 13:30:00,9.86,10.07,9.83,10.01,190900.0,5.6424,5.7626,5.6252,5.7282,190900.0
2008-11-19 14:00:00,10.02,10.05,9.87,9.99,286800.0,5.734,5.7511,5.6481,5.7168,286800.0
2008-11-19 14:30:00,9.98,10.14,9.87,10.08,238600.0,5.7111,5.8026,5.6481,5.7683,238600.0
2008-11-19 15:00:00,10.09,10.13,9.85,9.99,424600.0,5.774,5.7969,5.6367,5.7168,424600.0
2008-11-19 15:30:00,9.99,10.05,9.76,9.81,658800.0,5.7168,5.7511,5.5852,5.6138,658800.0
2008-11-20 09:30:00,9.75,9.92,9.44,9.54,210900.0,5.5794,5.6767,5.402,5.4593,210900.0
2008-11-20 10:00:00,9.52,9.62,9.42,9.58,910100.0,5.4478,5.5051,5.3906,5.4822,910100.0
2008-11-20 10:30:00,9.58,9.72,9.47,9.7,376800.0,5.4822,5.5623,5.4192,5.5508,376800.0
2008-11-20 11:00:00,9.71,9.77,9.44,9.53,385200.0,5.5566,5.5909,5.402,5.4535,385200.0
2008-11-20 11:30:00,9.53,9.53,9.34,9.36,391900.0,5.4535,5.4535,5.3448,5.3563,391900.0
2008-11-20 12:00:00,9.36,9.51,9.25,9.5,379900.0,5.3563,5.4421,5.2933,5.4364,379900.0
2008-11-20 12:30:00,9.5,9.67,9.42,9.43,494600.0,5.4364,5.5337,5.3906,5.3963,494600.0
2008-11-20 13:00:00,9.42,9.57,9.33,9.44,318800.0,5.3906,5.4764,5.3391,5.402,318800.0
2008-11-20 13:30:00,9.44,9.62,9.37,9.55,468200.0,5.402,5.5051,5.362,5.465,468200.0
2008-11-20 14:00:00,9.54,9.56,9.36,9.36,356500.0,5.4593,5.4707,5.3563,5.3563,356500.0
2008-11-20 14:30:00,9.37,9.4,9.17,9.22,351500.0,5.362,5.3792,5.2475,5.2762,351500.0
2008-11-20 15:00:00,9.23,9.33,9.07,9.08,1174400.0,5.2819,5.3391,5.1903,5.196,1174400.0
2008-11-20 15:30:00,9.08,9.13,8.7,8.84,4100800.0,5.196,5.2246,4.9786,5.0587,4100800.0
2008-11-21 09:30:00,8.78,9.17,8.72,8.9,595300.0,5.0244,5.2475,4.99,5.093,595300.0
2008-11-21 10:00:00,8.91,9.0,8.83,8.84,575400.0,5.0988,5.1503,5.053,5.0587,575400.0
2008-11-21 10:30:00,8.85,9.03,8.78,8.81,233100.0,5.0644,5.1674,5.0244,5.0415,233100.0
2008-11-21 11:00:00,8.81,9.05,8.77,8.99,262700.0,5.0415,5.1789,5.0186,5.1445,262700.0
2008-11-21 11:30:00,8.99,9.12,8.93,8.94,277600.0,5.1445,5.2189,5.1102,5.1159,277600.0
2008-11-21 12:00:00,8.95,9.1,8.91,9.08,219600.0,5.1216,5.2075,5.0988,5.196,219600.0
2008-11-21 12:30:00,9.08,9.12,8.97,8.98,189500.0,5.196,5.2189,5.1331,5.1388,189500.0
2008-11-21 13:00:00,8.99,9.01,8.78,8.82,294200.0,5.1445,5.156,5.0244,5.0473,294200.0
2008-11-21 13:30:00,8.82,8.92,8.78,8.78,211200.0,5.0473,5.1045,5.0244,5.0244,211200.0
2008-11-21 14:00:00,8.78,9.02,8.76,8.94,308800.0,5.0244,5.1617,5.0129,5.1159,308800.0
2008-11-21 14:30:00,8.94,9.04,8.83,8.96,370600.0,5.1159,5.1731,5.053,5.1274,370600.0
2008-11-21 15:00:00,8.96,9.31,8.96,9.25,695600.0,5.1274,5.3277,5.1274,5.2933,695600.0
2008-11-21 15:30:00,9.25,9.62,9.21,9.58,1156900.0,5.2933,5.5051,5.2704,5.4822,1156900.0
2008-11-24 09:30:00,9.68,9.77,9.53,9.71,259200.0,5.5394,5.5909,5.4535,5.5566,259200.0
2008-11-24 10:00:00,9.71,9.93,9.71,9.85,329700.0,5.5566,5.6824,5.5566,5.6367,329700.0
2008-11-24 10:30:00,9.85,9.91,9.79,9.89,236100.0,5.6367,5.671,5.6023,5.6596,236100.0
2008-11-24 11:00:00,9.89,9.9,9.79,9.85,328700.0,5.6596,5.6653,5.6023,5.6367,328700.0
2008-11-24 11:30:00,9.85,10.02,9.85,9.97,208700.0,5.6367,5.734,5.6367,5.7053,208700.0
2008-11-24 12:00:00,9.97,10.0,9.71,9.72,267700.0,5.7053,5.7225,5.5566,5.5623,267700.0
2008-11-24 12:30:00,9.72,9.87,9.7,9.81,166700.0,5.5623,5.6481,5.5508,5.6138,166700.0
2008-11-24 13:00:00,9.82,9.91,9.81,9.9,210300.0,5.6195,5.671,5.6138,5.6653,210300.0
2008-11-24 13:30:00,9.89,10.04,9.87,10.04,197800.0,5.6596,5.7454,5.6481,5.7454,197800.0
2008-11-24 14:00:00,10.05,10.05,9.83,9.94,202000.0,5.7511,5.7511,5.6252,5.6882,202000.0
2008-11-24 14:30:00,9.95,10.01,9.74,9.84,397500.0,5.6939,5.7282,5.5737,5.6309,397500.0
2008-11-24 15:00:00,9.84,10.0,9.79,10.0,372600.0,5.6309,5.7225,5.6023,5.7225,372600.0
2008-11-24 15:30:00,10.0,10.13,9.75,9.86,949500.0,5.7225,5.7969,5.5794,5.6424,949500.0
2008-11-25 09:30:00,9.84,10.23,9.84,10.01,274000.0,5.6309,5.8541,5.6309,5.7282,274000.0
2008-11-25 10:00:00,10.01,10.07,9.88,10.0,425600.0,5.7282,5.7626,5.6538,5.7225,425600.0
2008-11-25 10:30:00,10.0,10.0,9.8,9.9,259600.0,5.7225,5.7225,5.6081,5.6653,259600.0
2008-11-25 11:00:00,9.9,9.9,9.73,9.83,368200.0,5.6653,5.6653,5.568,5.6252,368200.0
2008-11-25 11:30:00,9.82,9.85,9.75,9.78,229100.0,5.6195,5.6367,5.5794,5.5966,229100.0
2008-11-25 12:00:00,9.78,9.86,9.76,9.81,481700.0,5.5966,5.6424,5.5852,5.6138,481700.0
2008-11-25 12:30:00,9.8,9.86,9.74,9.81,278400.0,5.6081,5.6424,5.5737,5.6138,278400.0
2008-11-25 13:00:00,9.82,9.85,9.72,9.77,319900.0,5.6195,5.6367,5.5623,5.5909,319900.0
2008-11-25 13:30:00,9.76,9.79,9.67,9.67,355600.0,5.5852,5.6023,5.5337,5.5337,355600.0
2008-11-25 14:00:00,9.67,9.73,9.48,9.59,176600.0,5.5337,5.568,5.4249,5.4879,176600.0
2008-11-25 14:30:00,9.59,9.8,9.57,9.78,359800.0,5.4879,5.6081,5.4764,5.5966,359800.0
2008-11-25 15:00:00,9.78,9.89,9.67,9.78,605400.0,5.5966,5.6596,5.5337,5.5966,605400.0
2008-11-25 15:30:00,9.78,9.9,9.7,9.79,739500.0,5.5966,5.6653,5.5508,5.6023,739500.0
2008-11-26 09:30:00,9.57,9.81,9.53,9.7,171000.0,5.4764,5.6138,5.4535,5.5508,171000.0
2008-11-26 10:00:00,9.7,9.84,9.7,9.79,393900.0,5.5508,5.6309,5.5508,5.6023,393900.0
2008-11-26 10:30:00,9.78,9.8,9.66,9.76,157100.0,5.5966,5.6081,5.5279,5.5852,157100.0
2008-11-26 11:00:00,9.75,9.77,9.65,9.69,306200.0,5.5794,5.5909,5.5222,5.5451,306200.0
2008-11-26 11:30:00,9.69,9.81,9.68,9.75,523500.0,5.5451,5.6138,5.5394,5.5794,523500.0
2008-11-26 12:00:00,9.76,9.77,9.69,9.7,132000.0,5.5852,5.5909,5.5451,5.5508,132000.0
2008-11-26 12:30:00,9.69,9.77,9.67,9.75,131900.0,5.5451,5.5909,5.5337,5.5794,131900.0
2008-11-26 13:00:00,9.75,9.81,9.7,9.79,152700.0,5.5794,5.6138,5.5508,5.6023,152700.0
2008-11-26 13:30:00,9.79,9.82,9.7,9.76,106100.0,5.6023,5.6195,5.5508,5.5852,106100.0
2008-11-26 14:00:00,9.75,9.79,9.68,9.77,229900.0,5.5794,5.6023,5.5394,5.5909,229900.0
2008-11-26 14:30:00,9.77,9.96,9.77,9.89,467500.0,5.5909,5.6996,5.5909,5.6596,467500.0
2008-11-26 15:00:00,9.9,9.97,9.85,9.93,318500.0,5.6653,5.7053,5.6367,5.6824,318500.0
2008-11-26 15:30:00,9.93,9.97,9.83,9.94,592200.0,5.6824,5.7053,5.6252,5.6882,592200.0
2008-11-28 09:30:00,9.93,10.0,9.66,9.93,81000.0,5.6824,5.7225,5.5279,5.6824,81000.0
2008-11-28 10:00:00,9.93,10.02,9.92,9.97,156900.0,5.6824,5.734,5.6767,5.7053,156900.0
2008-11-28 10:30:00,9.97,10.0,9.91,9.99,62500.0,5.7053,5.7225,5.671,5.7168,62500.0
2008-11-28 11:00:00,10.0,10.03,9.95,10.02,96900.0,5.7225,5.7397,5.6939,5.734,96900.0
2008-11-28 11:30:00,10.02,10.04,9.91,10.0,174600.0,5.734,5.7454,5.671,5.7225,174600.0
2008-11-28 12:00:00,10.0,10.03,9.97,10.02,97800.0,5.7225,5.7397,5.7053,5.734,97800.0
2008-11-28 12:30:00,10.02,10.17,10.01,10.15,296800.0,5.734,5.8198,5.7282,5.8083,296800.0
2008-11-28 13:00:00,10.17,10.17,10.16,10.16,71500.0,5.8198,5.8198,5.8141,5.8141,71500.0
2008-11-28 13:30:00,10.16,10.16,10.16,10.16,0.0,5.8141,5.8141,5.8141,5.8141,0.0
2008-11-28 14:00:00,10.16,10.16,10.16,10.16,0.0,5.8141,5.8141,5.8141,5.8141,0.0
2008-11-28 14:30:00,10.16,10.16,10.16,10.16,0.0,5.8141,5.8141,5.8141,5.8141,0.0
2008-11-28 15:00:00,10.16,10.16,10.16,10.16,0.0,5.8141,5.8141,5.8141,5.8141,0.0
2008-11-28 15:30:00,10.16,10.16,10.16,10.16,0.0,5.8141,5.8141,5.8141,5.8141,0.0
2008-12-01 09:30:00,10.13,10.16,9.89,9.92,345900.0,5.7969,5.8141,5.6596,5.6767,345900.0
2008-12-01 10:00:00,9.93,9.96,9.84,9.87,251300.0,5.6824,5.6996,5.6309,5.6481,251300.0
2008-12-01 10:30:00,9.86,9.9,9.78,9.78,148800.0,5.6424,5.6653,5.5966,5.5966,148800.0
2008-12-01 11:00:00,9.78,9.81,9.7,9.78,144700.0,5.5966,5.6138,5.5508,5.5966,144700.0
2008-12-01 11:30:00,9.78,9.99,9.78,9.96,207800.0,5.5966,5.7168,5.5966,5.6996,207800.0
2008-12-01 12:00:00,9.95,9.99,9.87,9.87,163600.0,5.6939,5.7168,5.6481,5.6481,163600.0
2008-12-01 12:30:00,9.88,9.92,9.81,9.89,161100.0,5.6538,5.6767,5.6138,5.6596,161100.0
2008-12-01 13:00:00,9.89,9.96,9.87,9.88,79200.0,5.6596,5.6996,5.6481,5.6538,79200.0
2008-12-01 13:30:00,9.87,9.95,9.78,9.91,204000.0,5.6481,5.6939,5.5966,5.671,204000.0
2008-12-01 14:00:00,9.91,9.93,9.77,9.87,140000.0,5.671,5.6824,5.5909,5.6481,140000.0
2008-12-01 14:30:00,9.87,9.94,9.79,9.81,179200.0,5.6481,5.6882,5.6023,5.6138,179200.0
2008-12-01 15:00:00,9.8,9.85,9.69,9.72,278000.0,5.6081,5.6367,5.5451,5.5623,278000.0
2008-12-01 15:30:00,9.73,9.75,9.53,9.55,515200.0,5.568,5.5794,5.4535,5.465,515200.0
2008-12-02 09:30:00,9.66,9.82,9.51,9.62,188700.0,5.5279,5.6195,5.4421,5.5051,188700.0
2008-12-02 10:00:00,9.63,9.8,9.62,9.75,288600.0,5.5108,5.6081,5.5051,5.5794,288600.0
2008-12-02 10:30:00,9.76,9.84,9.74,9.74,259900.0,5.5852,5.6309,5.5737,5.5737,259900.0
2008-12-02 11:00:00,9.75,9.82,9.7,9.77,209800.0,5.5794,5.6195,5.5508,5.5909,209800.0
2008-12-02 11:30:00,9.77,9.81,9.67,9.74,142500.0,5.5909,5.6138,5.5337,5.5737,142500.0
2008-12-02 12:00:00,9.74,9.92,9.74,9.91,191100.0,5.5737,5.6767,5.5737,5.671,191100.0
2008-12-02 12:30:00,9.91,9.94,9.85,9.93,205000.0,5.671,5.6882,5.6367,5.6824,205000.0
2008-12-02 13:00:00,9.92,10.0,9.86,9.92,226300.0,5.6767,5.7225,5.6424,5.6767,226300.0
2008-12-02 13:30:00,9.91,9.92,9.76,9.8,199400.0,5.671,5.6767,5.5852,5.6081,199400.0
2008-12-02 14:00:00,9.8,9.81,9.6,9.65,255600.0,5.6081,5.6138,5.4936,5.5222,255600.0
2008-12-02 14:30:00,9.65,9.74,9.61,9.67,272900.0,5.5222,5.5737,5.4993,5.5337,272900.0
2008-12-02 15:00:00,9.67,9.84,9.53,9.74,671900.0,5.5337,5.6309,5.4535,5.5737,671900.0
2008-12-02 15:30:00,9.74,9.86,9.68,9.86,804100.0,5.5737,5.6424,5.5394,5.6424,804100.0
2008-12-03 09:30:00,9.66,9.77,9.57,9.7,271400.0,5.5279,5.5909,5.4764,5.5508,271400.0
2008-12-03 10:00:00,9.69,9.89,9.65,9.81,696300.0,5.5451,5.6596,5.5222,5.6138,696300.0
2008-12-03 10:30:00,9.8,9.99,9.78,9.97,183100.0,5.6081,5.7168,5.5966,5.7053,183100.0
2008-12-03 11:00:00,9.97,10.04,9.87,9.88,249800.0,5.7053,5.7454,5.6481,5.6538,249800.0
2008-12-03 11:30:00,9.89,10.02,9.87,10.01,169900.0,5.6596,5.734,5.6481,5.7282,169900.0
2008-12-03 12:00:00,10.0,10.0,9.83,9.93,188900.0,5.7225,5.7225,5.6252,5.6824,188900.0
2008-12-03 12:30:00,9.93,10.04,9.91,9.93,285700.0,5.6824,5.7454,5.671,5.6824,285700.0
2008-12-03 13:00:00,9.93,9.98,9.82,9.84,136400.0,5.6824,5.7111,5.6195,5.6309,136400.0
2008-12-03 13:30:00,9.84,9.85,9.68,9.74,185300.0,5.6309,5.6367,5.5394,5.5737,185300.0
2008-12-03 14:00:00,9.74,10.03,9.69,9.93,350300.0,5.5737,5.7397,5.5451,5.6824,350300.0
2008-12-03 14:30:00,9.94,10.14,9.94,9.97,342400.0,5.6882,5.8026,5.6882,5.7053,342400.0
2008-12-03 15:00:00,9.97,10.13,9.88,10.03,484600.0,5.7053,5.7969,5.6538,5.7397,484600.0
2008-12-03 15:30:00,10.03,10.26,9.97,10.17,849900.0,5.7397,5.8713,5.7053,5.8198,849900.0
2008-12-04 09:30:00,10.13,10.15,10.02,10.08,359000.0,5.7969,5.8083,5.734,5.7683,359000.0
2008-12-04 10:00:00,10.08,10.13,10.01,10.02,397800.0,5.7683,5.7969,5.7282,5.734,397800.0
2008-12-04 10:30:00,10.01,10.13,9.99,10.09,505500.0,5.7282,5.7969,5.7168,5.774,505500.0
2008-12-04 11:00:00,10.1,10.1,9.97,9.99,140700.0,5.7797,5.7797,5.7053,5.7168,140700.0
2008-12-04 11:30:00,9.98,9.98,9.83,9.88,196500.0,5.7111,5.7111,5.6252,5.6538,196500.0
2008-12-04 12:00:00,9.88,9.88,9.73,9.8,160700.0,5.6538,5.6538,5.568,5.6081,160700.0
2008-12-04 12:30:00,9.8,9.86,9.75,9.82,244500.0,5.6081,5.6424,5.5794,5.6195,244500.0
2008-12-04 13:00:00,9.82,9.82,9.66,9.67,383200.0,5.6195,5.6195,5.5279,5.5337,383200.0
2008-12-04 13:30:00,9.67,9.87,9.65,9.78,253800.0,5.5337,5.6481,5.5222,5.5966,253800.0
2008-12-04 14:00:00,9.78,9.85,9.74,9.77,253000.0,5.5966,5.6367,5.5737,5.5909,253000.0
2008-12-04 14:30:00,9.77,9.84,9.69,9.71,313100.0,5.5909,5.6309,5.5451,5.5566,313100.0
2008-12-04 15:00:00,9.71,9.72,9.44,9.46,814900.0,5.5566,5.5623,5.402,5.4135,814900.0
2008-12-04 15:30:00,9.46,9.63,9.44,9.59,758300.0,5.4135,5.5108,5.402,5.4879,758300.0
2008-12-05 09:30:00,9.45,9.56,9.27,9.32,269900.0,5.4078,5.4707,5.3048,5.3334,269900.0
2008-12-05 10:00:00,9.32,9.39,9.3,9.35,271400.0,5.3334,5.3734,5.3219,5.3505,271400.0
2008-12-05 10:30:00,9.35,9.39,9.29,9.34,240300.0,5.3505,5.3734,5.3162,5.3448,240300.0
2008-12-05 11:00:00,9.34,9.35,9.16,9.16,219100.0,5.3448,5.3505,5.2418,5.2418,219100.0
2008-12-05 11:30:00,9.16,9.26,9.12,9.21,215100.0,5.2418,5.299,5.2189,5.2704,215100.0
2008-12-05 12:00:00,9.22,9.37,9.21,9.34,289200.0,5.2762,5.362,5.2704,5.3448,289200.0
2008-12-05 12:30:00,9.34,9.35,9.2,9.28,256900.0,5.3448,5.3505,5.2647,5.3105,256900.0
2008-12-05 13:00:00,9.28,9.37,9.28,9.32,284400.0,5.3105,5.362,5.3105,5.3334,284400.0
2008-12-05 13:30:00,9.32,9.51,9.31,9.42,446300.0,5.3334,5.4421,5.3277,5.3906,446300.0
2008-12-05 14:00:00,9.42,9.5,9.34,9.41,367300.0,5.3906,5.4364,5.3448,5.3849,367300.0
2008-12-05 14:30:00,9.41,9.76,9.41,9.71,325700.0,5.3849,5.5852,5.3849,5.5566,325700.0
2008-12-05 15:00:00,9.71,9.8,9.56,9.71,558200.0,5.5566,5.6081,5.4707,5.5566,558200.0
2008-12-05 15:30:00,9.71,9.86,9.7,9.81,663300.0,5.5566,5.6424,5.5508,5.6138,663300.0
2008-12-08 09:30:00,10.02,10.13,9.9,10.01,238700.0,5.734,5.7969,5.6653,5.7282,238700.0
2008-12-08 10:00:00,10.0,10.11,9.93,10.1,408700.0,5.7225,5.7855,5.6824,5.7797,408700.0
2008-12-08 10:30:00,10.11,10.27,10.1,10.24,322000.0,5.7855,5.877,5.7797,5.8598,322000.0
2008-12-08 11:00:00,10.25,10.27,10.14,10.21,200200.0,5.8656,5.877,5.8026,5.8427,200200.0
2008-12-08 11:30:00,10.21,10.24,9.98,10.0,339000.0,5.8427,5.8598,5.7111,5.7225,339000.0
2008-12-08 12:00:00,10.0,10.14,9.95,10.09,262600.0,5.7225,5.8026,5.6939,5.774,262600.0
2008-12-08 12:30:00,10.09,10.12,9.99,10.07,179800.0,5.774,5.7912,5.7168,5.7626,179800.0
2008-12-08 13:00:00,10.07,10.11,9.92,9.92,233800.0,5.7626,5.7855,5.6767,5.6767,233800.0
2008-12-08 13:30:00,9.93,9.94,9.8,9.88,217200.0,5.6824,5.6882,5.6081,5.6538,217200.0
2008-12-08 14:00:00,9.88,9.96,9.87,9.93,136000.0,5.6538,5.6996,5.6481,5.6824,136000.0
2008-12-08 14:30:00,9.94,9.99,9.86,9.96,228500.0,5.6882,5.7168,5.6424,5.6996,228500.0
2008-12-08 15:00:00,9.97,10.03,9.91,10.02,319100.0,5.7053,5.7397,5.671,5.734,319100.0
2008-12-08 15:30:00,10.03,10.05,9.83,9.89,616500.0,5.7397,5.7511,5.6252,5.6596,616500.0
2008-12-09 09:30:00,9.8,9.94,9.73,9.85,142700.0,5.6081,5.6882,5.568,5.6367,142700.0
2008-12-09 10:00:00,9.85,10.01,9.85,9.98,235800.0,5.6367,5.7282,5.6367,5.7111,235800.0
2008-12-09 10:30:00,9.99,10.04,9.92,9.99,173400.0,5.7168,5.7454,5.6767,5.7168,173400.0
2008-12-09 11:00:00,10.0,10.04,9.91,9.92,128300.0,5.7225,5.7454,5.671,5.6767,128300.0
2008-12-09 11:30:00,9.91,10.02,9.91,9.97,139100.0,5.671,5.734,5.671,5.7053,139100.0
2008-12-09 12:00:00,9.97,10.04,9.93,9.97,123500.0,5.7053,5.7454,5.6824,5.7053,123500.0
2008-12-09 12:30:00,9.97,10.02,9.85,9.87,164700.0,5.7053,5.734,5.6367,5.6481,164700.0
2008-12-09 13:00:00,9.88,9.89,9.77,9.81,301900.0,5.6538,5.6596,5.5909,5.6138,301900.0
2008-12-09 13:30:00,9.82,9.85,9.76,9.79,141400.0,5.6195,5.6367,5.5852,5.6023,141400.0
2008-12-09 14:00:00,9.8,9.8,9.56,9.6,291600.0,5.6081,5.6081,5.4707,5.4936,291600.0
2008-12-09 14:30:00,9.6,9.82,9.56,9.78,215400.0,5.4936,5.6195,5.4707,5.5966,215400.0
2008-12-09 15:00:00,9.78,9.83,9.69,9.72,342200.0,5.5966,5.6252,5.5451,5.5623,342200.0
2008-12-09 15:30:00,9.71,9.82,9.67,9.73,529800.0,5.5566,5.6195,5.5337,5.568,529800.0
2008-12-10 09:30:00,9.79,9.93,9.79,9.9,102700.0,5.6023,5.6824,5.6023,5.6653,102700.0
2008-12-10 10:00:00,9.9,10.02,9.87,10.02,255200.0,5.6653,5.734,5.6481,5.734,255200.0
2008-12-10 10:30:00,10.02,10.05,9.9,9.91,226100.0,5.734,5.7511,5.6653,5.671,226100.0
2008-12-10 11:00:00,9.92,9.96,9.85,9.95,158000.0,5.6767,5.6996,5.6367,5.6939,158000.0
2008-12-10 11:30:00,9.94,10.07,9.93,10.06,187800.0,5.6882,5.7626,5.6824,5.7568,187800.0
2008-12-10 12:00:00,10.06,10.15,10.01,10.05,222500.0,5.7568,5.8083,5.7282,5.7511,222500.0
2008-12-10 12:30:00,10.05,10.05,9.99,10.03,170300.0,5.7511,5.7511,5.7168,5.7397,170300.0
2008-12-10 13:00:00,10.03,10.15,10.02,10.07,146000.0,5.7397,5.8083,5.734,5.7626,146000.0
2008-12-10 13:30:00,10.07,10.09,9.95,9.99,190400.0,5.7626,5.774,5.6939,5.7168,190400.0
2008-12-10 14:00:00,9.99,10.03,9.97,9.98,223000.0,5.7168,5.7397,5.7053,5.7111,223000.0
2008-12-10 14:30:00,9.98,10.08,9.94,10.05,363800.0,5.7111,5.7683,5.6882,5.7511,363800.0
2008-12-10 15:00:00,10.05,10.08,9.97,10.06,389000.0,5.7511,5.7683,5.7053,5.7568,389000.0
2008-12-10 15:30:00,10.06,10.1,9.92,10.07,433900.0,5.7568,5.7797,5.6767,5.7626,433900.0
2008-12-11 09:30:00,10.12,10.18,9.98,10.15,161800.0,5.7912,5.8255,5.7111,5.8083,161800.0
2008-12-11 10:00:00,10.15,10.21,10.06,10.15,233200.0,5.8083,5.8427,5.7568,5.8083,233200.0
2008-12-11 10:30:00,10.15,10.21,10.13,10.19,214700.0,5.8083,5.8427,5.7969,5.8312,214700.0
2008-12-11 11:00:00,10.18,10.21,10.11,10.14,139800.0,5.8255,5.8427,5.7855,5.8026,139800.0
2008-12-11 11:30:00,10.13,10.19,10.13,10.18,120500.0,5.7969,5.8312,5.7969,5.8255,120500.0
2008-12-11 12:00:00,10.19,10.22,10.11,10.11,145600.0,5.8312,5.8484,5.7855,5.7855,145600.0
2008-12-11 12:30:00,10.11,10.15,10.07,10.08,167300.0,5.7855,5.8083,5.7626,5.7683,167300.0
2008-12-11 13:00:00,10.08,10.08,10.0,10.04,124200.0,5.7683,5.7683,5.7225,5.7454,124200.0
2008-12-11 13:30:00,10.04,10.09,10.0,10.01,99400.0,5.7454,5.774,5.7225,5.7282,99400.0
2008-12-11 14:00:00,10.01,10.05,9.99,10.02,110000.0,5.7282,5.7511,5.7168,5.734,110000.0
2008-12-11 14:30:00,10.02,10.08,9.85,9.85,237900.0,5.734,5.7683,5.6367,5.6367,237900.0
2008-12-11 15:00:00,9.85,9.88,9.79,9.85,383600.0,5.6367,5.6538,5.6023,5.6367,383600.0
2008-12-11 15:30:00,9.85,9.87,9.7,9.82,1329200.0,5.6367,5.6481,5.5508,5.6195,1329200.0
2008-12-12 09:30:00,9.48,9.7,9.48,9.63,342800.0,5.4249,5.5508,5.4249,5.5108,342800.0
2008-12-12 10:00:00,9.63,9.77,9.63,9.77,852400.0,5.5108,5.5909,5.5108,5.5909,852400.0
2008-12-12 10:30:00,9.77,9.77,9.62,9.71,325000.0,5.5909,5.5909,5.5051,5.5566,325000.0
2008-12-12 11:00:00,9.71,9.82,9.68,9.78,322800.0,5.5566,5.6195,5.5394,5.5966,322800.0
2008-12-12 11:30:00,9.77,9.81,9.7,9.74,270500.0,5.5909,5.6138,5.5508,5.5737,270500.0
2008-12-12 12:00:00,9.73,9.75,9.7,9.72,177700.0,5.568,5.5794,5.5508,5.5623,177700.0
2008-12-12 12:30:00,9.72,9.82,9.69,9.77,158600.0,5.5623,5.6195,5.5451,5.5909,158600.0
2008-12-12 13:00:00,9.77,9.82,9.71,9.76,456200.0,5.5909,5.6195,5.5566,5.5852,456200.0
2008-12-12 13:30:00,9.77,9.79,9.7,9.74,299500.0,5.5909,5.6023,5.5508,5.5737,299500.0
2008-12-12 14:00:00,9.73,9.85,9.69,9.78,415200.0,5.568,5.6367,5.5451,5.5966,415200.0
2008-12-12 14:30:00,9.78,9.9,9.7,9.9,477000.0,5.5966,5.6653,5.5508,5.6653,477000.0
2008-12-12 15:00:00,9.9,9.95,9.79,9.92,681700.0,5.6653,5.6939,5.6023,5.6767,681700.0
2008-12-12 15:30:00,9.92,9.99,9.82,9.9,1201000.0,5.6767,5.7168,5.6195,5.6653,1201000.0
2008-12-15 09:30:00,9.97,9.97,9.78,9.8,191500.0,5.7053,5.7053,5.5966,5.6081,191500.0
2008-12-15 10:00:00,9.79,9.8,9.65,9.69,383700.0,5.6023,5.6081,5.5222,5.5451,383700.0
2008-12-15 10:30:00,9.68,9.69,9.55,9.56,292900.0,5.5394,5.5451,5.465,5.4707,292900.0
2008-12-15 11:00:00,9.55,9.67,9.53,9.63,286600.0,5.465,5.5337,5.4535,5.5108,286600.0
2008-12-15 11:30:00,9.63,9.68,9.58,9.64,218000.0,5.5108,5.5394,5.4822,5.5165,218000.0
2008-12-15 12:00:00,9.65,9.67,9.61,9.66,236300.0,5.5222,5.5337,5.4993,5.5279,236300.0
2008-12-15 12:30:00,9.65,9.66,9.55,9.59,137800.0,5.5222,5.5279,5.465,5.4879,137800.0
2008-12-15 13:00:00,9.59,9.6,9.51,9.54,167600.0,5.4879,5.4936,5.4421,5.4593,167600.0
2008-12-15 13:30:00,9.55,9.62,9.53,9.57,257100.0,5.465,5.5051,5.4535,5.4764,257100.0
2008-12-15 14:00:00,9.56,9.59,9.45,9.45,367300.0,5.4707,5.4879,5.4078,5.4078,367300.0
2008-12-15 14:30:00,9.45,9.51,9.4,9.4,335900.0,5.4078,5.4421,5.3792,5.3792,335900.0
2008-12-15 15:00:00,9.4,9.44,9.27,9.34,579100.0,5.3792,5.402,5.3048,5.3448,579100.0
2008-12-15 15:30:00,9.34,9.54,9.31,9.53,1046400.0,5.3448,5.4593,5.3277,5.4535,1046400.0
2008-12-16 09:30:00,9.55,9.68,9.55,9.64,223300.0,5.465,5.5394,5.465,5.5165,223300.0
2008-12-16 10:00:00,9.63,9.74,9.63,9.63,373900.0,5.5108,5.5737,5.5108,5.5108,373900.0
2008-12-16 10:30:00,9.63,9.66,9.56,9.58,126300.0,5.5108,5.5279,5.4707,5.4822,126300.0
2008-12-16 11:00:00,9.57,9.65,9.57,9.65,402500.0,5.4764,5.5222,5.4764,5.5222,402500.0
2008-12-16 11:30:00,9.65,9.67,9.64,9.66,136900.0,5.5222,5.5337,5.5165,5.5279,136900.0
2008-12-16 12:00:00,9.65,9.65,9.62,9.65,112900.0,5.5222,5.5222,5.5051,5.5222,112900.0
2008-12-16 12:30:00,9.65,9.65,9.62,9.63,124000.0,5.5222,5.5222,5.5051,5.5108,124000.0
2008-12-16 13:00:00,9.63,9.65,9.61,9.64,309000.0,5.5108,5.5222,5.4993,5.5165,309000.0
2008-12-16 13:30:00,9.64,9.66,9.62,9.65,196500.0,5.5165,5.5279,5.5051,5.5222,196500.0
2008-12-16 14:00:00,9.65,9.73,9.6,9.67,412400.0,5.5222,5.568,5.4936,5.5337,412400.0
2008-12-16 14:30:00,9.67,9.76,9.62,9.73,768900.0,5.5337,5.5852,5.5051,5.568,768900.0
2008-12-16 15:00:00,9.74,9.87,9.66,9.8,837300.0,5.5737,5.6481,5.5279,5.6081,837300.0
2008-12-16 15:30:00,9.8,9.85,9.71,9.8,704900.0,5.6081,5.6367,5.5566,5.6081,704900.0
2008-12-17 09:30:00,9.73,9.77,9.63,9.76,118100.0,5.568,5.5909,5.5108,5.5852,118100.0
2008-12-17 10:00:00,9.75,9.78,9.61,9.66,177800.0,5.5794,5.5966,5.4993,5.5279,177800.0
2008-12-17 10:30:00,9.67,9.75,9.65,9.73,158100.0,5.5337,5.5794,5.5222,5.568,158100.0
2008-12-17 11:00:00,9.73,9.75,9.69,9.72,173800.0,5.568,5.5794,5.5451,5.5623,173800.0
2008-12-17 11:30:00,9.73,9.77,9.69,9.73,217800.0,5.568,5.5909,5.5451,5.568,217800.0
2008-12-17 12:00:00,9.74,9.74,9.68,9.68,287200.0,5.5737,5.5737,5.5394,5.5394,287200.0
2008-12-17 12:30:00,9.69,9.7,9.66,9.67,295800.0,5.5451,5.5508,5.5279,5.5337,295800.0
2008-12-17 13:00:00,9.67,9.71,9.67,9.68,151000.0,5.5337,5.5566,5.5337,5.5394,151000.0
2008-12-17 13:30:00,9.68,9.75,9.68,9.69,180800.0,5.5394,5.5794,5.5394,5.5451,180800.0
2008-12-17 14:00:00,9.69,9.71,9.65,9.66,233500.0,5.5451,5.5566,5.5222,5.5279,233500.0
2008-12-17 14:30:00,9.65,9.7,9.63,9.69,332600.0,5.5222,5.5508,5.5108,5.5451,332600.0
2008-12-17 15:00:00,9.68,9.73,9.62,9.66,298400.0,5.5394,5.568,5.5051,5.5279,298400.0
2008-12-17 15:30:00,9.66,9.7,9.62,9.64,339700.0,5.5279,5.5508,5.5051,5.5165,339700.0
2008-12-18 09:30:00,9.86,9.86,9.56,9.66,215300.0,5.6424,5.6424,5.4707,5.5279,215300.0
2008-12-18 10:00:00,9.66,9.73,9.65,9.69,265700.0,5.5279,5.568,5.5222,5.5451,265700.0
2008-12-18 10:30:00,9.69,9.74,9.69,9.72,244400.0,5.5451,5.5737,5.5451,5.5623,244400.0
2008-12-18 11:00:00,9.72,9.72,9.67,9.68,180300.0,5.5623,5.5623,5.5337,5.5394,180300.0
2008-12-18 11:30:00,9.69,9.74,9.65,9.74,163700.0,5.5451,5.5737,5.5222,5.5737,163700.0
2008-12-18 12:00:00,9.74,9.75,9.67,9.69,223600.0,5.5737,5.5794,5.5337,5.5451,223600.0
2008-12-18 12:30:00,9.69,9.74,9.67,9.68,371200.0,5.5451,5.5737,5.5337,5.5394,371200.0
2008-12-18 13:00:00,9.68,9.7,9.67,9.7,44100.0,5.5394,5.5508,5.5337,5.5508,44100.0
2008-12-18 13:30:00,9.7,9.7,9.64,9.67,129200.0,5.5508,5.5508,5.5165,5.5337,129200.0
2008-12-18 14:00:00,9.67,9.69,9.53,9.57,246500.0,5.5337,5.5451,5.4535,5.4764,246500.0
2008-12-18 14:30:00,9.57,9.63,9.51,9.57,246500.0,5.4764,5.5108,5.4421,5.4764,246500.0
2008-12-18 15:00:00,9.56,9.59,9.5,9.53,489000.0,5.4707,5.4879,5.4364,5.4535,489000.0
2008-12-18 15:30:00,9.52,9.62,9.51,9.59,660500.0,5.4478,5.5051,5.4421,5.4879,660500.0
2008-12-19 09:30:00,9.58,9.75,9.58,9.72,654400.0,5.4822,5.5794,5.4822,5.5623,654400.0
2008-12-19 10:00:00,9.72,9.76,9.69,9.73,414100.0,5.5623,5.5852,5.5451,5.568,414100.0
2008-12-19 10:30:00,9.73,9.8,9.72,9.75,168300.0,5.568,5.6081,5.5623,5.5794,168300.0
2008-12-19 11:00:00,9.75,9.88,9.74,9.87,181800.0,5.5794,5.6538,5.5737,5.6481,181800.0
2008-12-19 11:30:00,9.87,9.9,9.78,9.79,237300.0,5.6481,5.6653,5.5966,5.6023,237300.0
2008-12-19 12:00:00,9.79,9.83,9.73,9.83,195600.0,5.6023,5.6252,5.568,5.6252,195600.0
2008-12-19 12:30:00,9.83,9.87,9.81,9.83,289900.0,5.6252,5.6481,5.6138,5.6252,289900.0
2008-12-19 13:00:00,9.83,9.86,9.79,9.85,202500.0,5.6252,5.6424,5.6023,5.6367,202500.0
2008-12-19 13:30:00,9.85,9.86,9.78,9.8,105100.0,5.6367,5.6424,5.5966,5.6081,105100.0
2008-12-19 14:00:00,9.8,9.83,9.73,9.76,153800.0,5.6081,5.6252,5.568,5.5852,153800.0
2008-12-19 14:30:00,9.76,9.84,9.74,9.79,173800.0,5.5852,5.6309,5.5737,5.6023,173800.0
2008-12-19 15:00:00,9.79,9.82,9.7,9.74,282100.0,5.6023,5.6195,5.5508,5.5737,282100.0
2008-12-19 15:30:00,9.74,9.75,9.66,9.7,495100.0,5.5737,5.5794,5.5279,5.5508,495100.0
2008-12-22 09:30:00,9.73,9.74,9.61,9.73,180700.0,5.568,5.5737,5.4993,5.568,180700.0
2008-12-22 10:00:00,9.74,9.81,9.73,9.73,214100.0,5.5737,5.6138,5.568,5.568,214100.0
2008-12-22 10:30:00,9.73,9.8,9.71,9.8,343500.0,5.568,5.6081,5.5566,5.6081,343500.0
2008-12-22 11:00:00,9.8,9.8,9.73,9.73,129300.0,5.6081,5.6081,5.568,5.568,129300.0
2008-12-22 11:30:00,9.74,9.74,9.68,9.7,225500.0,5.5737,5.5737,5.5394,5.5508,225500.0
2008-12-22 12:00:00,9.71,9.71,9.66,9.69,108300.0,5.5566,5.5566,5.5279,5.5451,108300.0
2008-12-22 12:30:00,9.69,9.74,9.68,9.73,83500.0,5.5451,5.5737,5.5394,5.568,83500.0
2008-12-22 13:00:00,9.73,9.76,9.69,9.73,240100.0,5.568,5.5852,5.5451,5.568,240100.0
2008-12-22 13:30:00,9.74,9.75,9.69,9.7,238500.0,5.5737,5.5794,5.5451,5.5508,238500.0
2008-12-22 14:00:00,9.69,9.74,9.61,9.63,185000.0,5.5451,5.5737,5.4993,5.5108,185000.0
2008-12-22 14:30:00,9.63,9.7,9.6,9.61,211700.0,5.5108,5.5508,5.4936,5.4993,211700.0
2008-12-22 15:00:00,9.61,9.63,9.46,9.5,337300.0,5.4993,5.5108,5.4135,5.4364,337300.0
2008-12-22 15:30:00,9.5,9.66,9.48,9.64,423700.0,5.4364,5.5279,5.4249,5.5165,423700.0
2008-12-23 09:30:00,9.68,9.72,9.61,9.64,128200.0,5.5394,5.5623,5.4993,5.5165,128200.0
2008-12-23 10:00:00,9.63,9.69,9.59,9.64,165700.0,5.5108,5.5451,5.4879,5.5165,165700.0
2008-12-23 10:30:00,9.64,9.7,9.55,9.55,222500.0,5.5165,5.5508,5.465,5.465,222500.0
2008-12-23 11:00:00,9.55,9.57,9.42,9.44,316200.0,5.465,5.4764,5.3906,5.402,316200.0
2008-12-23 11:30:00,9.44,9.46,9.4,9.4,120100.0,5.402,5.4135,5.3792,5.3792,120100.0
2008-12-23 12:00:00,9.4,9.41,9.35,9.35,136400.0,5.3792,5.3849,5.3505,5.3505,136400.0
2008-12-23 12:30:00,9.35,9.36,9.29,9.31,134100.0,5.3505,5.3563,5.3162,5.3277,134100.0
2008-12-23 13:00:00,9.31,9.32,9.26,9.28,134800.0,5.3277,5.3334,5.299,5.3105,134800.0
2008-12-23 13:30:00,9.27,9.32,9.25,9.3,159800.0,5.3048,5.3334,5.2933,5.3219,159800.0
2008-12-23 14:00:00,9.3,9.38,9.29,9.32,144900.0,5.3219,5.3677,5.3162,5.3334,144900.0
2008-12-23 14:30:00,9.33,9.34,9.23,9.25,238400.0,5.3391,5.3448,5.2819,5.2933,238400.0
2008-12-23 15:00:00,9.25,9.31,9.2,9.26,377300.0,5.2933,5.3277,5.2647,5.299,377300.0
2008-12-23 15:30:00,9.26,9.32,9.18,9.3,681900.0,5.299,5.3334,5.2533,5.3219,681900.0
2008-12-24 09:30:00,9.33,9.4,9.29,9.34,145400.0,5.3391,5.3792,5.3162,5.3448,145400.0
2008-12-24 10:00:00,9.34,9.35,9.25,9.25,212100.0,5.3448,5.3505,5.2933,5.2933,212100.0
2008-12-24 10:30:00,9.25,9.29,9.23,9.26,148300.0,5.2933,5.3162,5.2819,5.299,148300.0
2008-12-24 11:00:00,9.27,9.3,9.22,9.23,224900.0,5.3048,5.3219,5.2762,5.2819,224900.0
2008-12-24 11:30:00,9.22,9.23,9.18,9.19,114900.0,5.2762,5.2819,5.2533,5.259,114900.0
2008-12-24 12:00:00,9.19,9.2,9.17,9.17,114900.0,5.259,5.2647,5.2475,5.2475,114900.0
2008-12-24 12:30:00,9.18,9.22,9.14,9.15,576600.0,5.2533,5.2762,5.2304,5.2361,576600.0
2008-12-26 09:30:00,9.19,9.33,9.14,9.33,100000.0,5.259,5.3391,5.2304,5.3391,100000.0
2008-12-26 10:00:00,9.33,9.4,9.32,9.35,102600.0,5.3391,5.3792,5.3334,5.3505,102600.0
2008-12-26 10:30:00,9.35,9.35,9.27,9.3,71300.0,5.3505,5.3505,5.3048,5.3219,71300.0
2008-12-26 11:00:00,9.3,9.31,9.29,9.31,67200.0,5.3219,5.3277,5.3162,5.3277,67200.0
2008-12-26 11:30:00,9.31,9.33,9.3,9.33,35600.0,5.3277,5.3391,5.3219,5.3391,35600.0
2008-12-26 12:00:00,9.34,9.37,9.33,9.37,31200.0,5.3448,5.362,5.3391,5.362,31200.0
2008-12-26 12:30:00,9.37,9.39,9.35,9.36,168700.0,5.362,5.3734,5.3505,5.3563,168700.0
2008-12-26 13:00:00,9.35,9.37,9.35,9.37,40500.0,5.3505,5.362,5.3505,5.362,40500.0
2008-12-26 13:30:00,9.37,9.43,9.36,9.42,110500.0,5.362,5.3963,5.3563,5.3906,110500.0
2008-12-26 14:00:00,9.42,9.44,9.41,9.41,90500.0,5.3906,5.402,5.3849,5.3849,90500.0
2008-12-26 14:30:00,9.41,9.42,9.39,9.4,112900.0,5.3849,5.3906,5.3734,5.3792,112900.0
2008-12-26 15:00:00,9.41,9.42,9.4,9.41,79800.0,5.3849,5.3906,5.3792,5.3849,79800.0
2008-12-26 15:30:00,9.41,9.45,9.38,9.44,257700.0,5.3849,5.4078,5.3677,5.402,257700.0
2008-12-29 09:30:00,9.37,9.5,9.34,9.37,186900.0,5.362,5.4364,5.3448,5.362,186900.0
2008-12-29 10:00:00,9.36,9.43,9.36,9.43,84200.0,5.3563,5.3963,5.3563,5.3963,84200.0
2008-12-29 10:30:00,9.42,9.43,9.4,9.41,58800.0,5.3906,5.3963,5.3792,5.3849,58800.0
2008-12-29 11:00:00,9.4,9.4,9.35,9.36,140200.0,5.3792,5.3792,5.3505,5.3563,140200.0
2008-12-29 11:30:00,9.36,9.38,9.35,9.38,66600.0,5.3563,5.3677,5.3505,5.3677,66600.0
2008-12-29 12:00:00,9.38,9.38,9.36,9.36,41400.0,5.3677,5.3677,5.3563,5.3563,41400.0
2008-12-29 12:30:00,9.36,9.37,9.35,9.37,145900.0,5.3563,5.362,5.3505,5.362,145900.0
2008-12-29 13:00:00,9.37,9.37,9.35,9.36,137200.0,5.362,5.362,5.3505,5.3563,137200.0
2008-12-29 13:30:00,9.36,9.38,9.36,9.38,95400.0,5.3563,5.3677,5.3563,5.3677,95400.0
2008-12-29 14:00:00,9.37,9.38,9.34,9.35,111100.0,5.362,5.3677,5.3448,5.3505,111100.0
2008-12-29 14:30:00,9.35,9.4,9.35,9.39,148300.0,5.3505,5.3792,5.3505,5.3734,148300.0
2008-12-29 15:00:00,9.39,9.42,9.36,9.37,300100.0,5.3734,5.3906,5.3563,5.362,300100.0
2008-12-29 15:30:00,9.37,9.44,9.34,9.44,359000.0,5.362,5.402,5.3448,5.402,359000.0
2008-12-30 09:30:00,9.51,9.6,9.41,9.52,126200.0,5.4421,5.4936,5.3849,5.4478,126200.0
2008-12-30 10:00:00,9.52,9.59,9.52,9.58,137700.0,5.4478,5.4879,5.4478,5.4822,137700.0
2008-12-30 10:30:00,9.59,9.61,9.57,9.57,101700.0,5.4879,5.4993,5.4764,5.4764,101700.0
2008-12-30 11:00:00,9.58,9.61,9.57,9.61,101700.0,5.4822,5.4993,5.4764,5.4993,101700.0
2008-12-30 11:30:00,9.61,9.63,9.59,9.59,80800.0,5.4993,5.5108,5.4879,5.4879,80800.0
2008-12-30 12:00:00,9.6,9.6,9.55,9.58,87600.0,5.4936,5.4936,5.465,5.4822,87600.0
2008-12-30 12:30:00,9.58,9.59,9.53,9.56,160100.0,5.4822,5.4879,5.4535,5.4707,160100.0
2008-12-30 13:00:00,9.56,9.57,9.51,9.56,126000.0,5.4707,5.4764,5.4421,5.4707,126000.0
2008-12-30 13:30:00,9.55,9.6,9.54,9.56,89800.0,5.465,5.4936,5.4593,5.4707,89800.0
2008-12-30 14:00:00,9.56,9.61,9.55,9.61,105000.0,5.4707,5.4993,5.465,5.4993,105000.0
2008-12-30 14:30:00,9.61,9.62,9.55,9.55,94700.0,5.4993,5.5051,5.465,5.465,94700.0
2008-12-30 15:00:00,9.56,9.62,9.53,9.61,221400.0,5.4707,5.5051,5.4535,5.4993,221400.0
2008-12-30 15:30:00,9.61,9.66,9.6,9.65,273100.0,5.4993,5.5279,5.4936,5.5222,273100.0
2008-12-31 09:30:00,9.69,9.79,9.67,9.78,116200.0,5.5451,5.6023,5.5337,5.5966,116200.0
2008-12-31 10:00:00,9.79,9.82,9.79,9.81,69300.0,5.6023,5.6195,5.6023,5.6138,69300.0
2008-12-31 10:30:00,9.8,9.82,9.76,9.81,100100.0,5.6081,5.6195,5.5852,5.6138,100100.0
2008-12-31 11:00:00,9.81,9.81,9.8,9.81,26400.0,5.6138,5.6138,5.6081,5.6138,26400.0
2008-12-31 11:30:00,9.8,9.85,9.8,9.8,82700.0,5.6081,5.6367,5.6081,5.6081,82700.0
2008-12-31 12:00:00,9.81,9.86,9.8,9.86,80300.0,5.6138,5.6424,5.6081,5.6424,80300.0
2008-12-31 12:30:00,9.85,9.91,9.85,9.91,78900.0,5.6367,5.671,5.6367,5.671,78900.0
2008-12-31 13:00:00,9.9,9.93,9.87,9.88,190700.0,5.6653,5.6824,5.6481,5.6538,190700.0
2008-12-31 13:30:00,9.88,9.98,9.87,9.97,133600.0,5.6538,5.7111,5.6481,5.7053,133600.0
2008-12-31 14:00:00,9.98,10.03,9.97,10.03,170200.0,5.7111,5.7397,5.7053,5.7397,170200.0
2008-12-31 14:30:00,10.03,10.04,9.95,10.03,424000.0,5.7397,5.7454,5.6939,5.7397,424000.0
2008-12-31 15:00:00,10.04,10.15,10.04,10.13,454600.0,5.7454,5.8083,5.7454,5.7969,454600.0
2008-12-31 15:30:00,10.12,10.17,10.07,10.1,941600.0,5.7912,5.8198,5.7626,5.7797,941600.0
2009-01-02 09:30:00,10.18,10.24,10.12,10.16,97000.0,5.8255,5.8598,5.7912,5.8141,97000.0
2009-01-02 10:00:00,10.16,10.25,10.13,10.22,144100.0,5.8141,5.8656,5.7969,5.8484,144100.0
2009-01-02 10:30:00,10.22,10.25,10.2,10.24,99600.0,5.8484,5.8656,5.837,5.8598,99600.0
2009-01-02 11:00:00,10.24,10.31,10.24,10.31,175400.0,5.8598,5.8999,5.8598,5.8999,175400.0
2009-01-02 11:30:00,10.31,10.32,10.29,10.29,91800.0,5.8999,5.9056,5.8885,5.8885,91800.0
2009-01-02 12:00:00,10.3,10.32,10.27,10.32,83600.0,5.8942,5.9056,5.877,5.9056,83600.0
2009-01-02 12:30:00,10.31,10.39,10.31,10.39,165500.0,5.8999,5.9457,5.8999,5.9457,165500.0
2009-01-02 13:00:00,10.39,10.43,10.37,10.42,202600.0,5.9457,5.9686,5.9342,5.9629,202600.0
2009-01-02 13:30:00,10.41,10.44,10.4,10.43,112400.0,5.9571,5.9743,5.9514,5.9686,112400.0
2009-01-02 14:00:00,10.44,10.46,10.42,10.44,115000.0,5.9743,5.9857,5.9629,5.9743,115000.0
2009-01-02 14:30:00,10.45,10.46,10.42,10.42,174400.0,5.98,5.9857,5.9629,5.9629,174400.0
2009-01-02 15:00:00,10.43,10.46,10.41,10.42,179900.0,5.9686,5.9857,5.9571,5.9629,179900.0
2009-01-02 15:30:00,10.42,10.51,10.42,10.44,396900.0,5.9629,6.0144,5.9629,5.9743,396900.0
2009-01-05 09:30:00,10.43,10.72,10.38,10.71,285900.0,5.9686,6.1345,5.94,6.1288,285900.0
2009-01-05 10:00:00,10.71,10.78,10.7,10.74,327000.0,6.1288,6.1689,6.1231,6.146,327000.0
2009-01-05 10:30:00,10.75,10.76,10.72,10.75,204100.0,6.1517,6.1574,6.1345,6.1517,204100.0
2009-01-05 11:00:00,10.75,10.76,10.71,10.72,285600.0,6.1517,6.1574,6.1288,6.1345,285600.0
2009-01-05 11:30:00,10.72,10.75,10.71,10.73,123200.0,6.1345,6.1517,6.1288,6.1402,123200.0
2009-01-05 12:00:00,10.73,10.76,10.71,10.75,169400.0,6.1402,6.1574,6.1288,6.1517,169400.0
2009-01-05 12:30:00,10.74,10.75,10.65,10.7,166000.0,6.146,6.1517,6.0945,6.1231,166000.0
2009-01-05 13:00:00,10.7,10.73,10.68,10.69,112500.0,6.1231,6.1402,6.1116,6.1174,112500.0
2009-01-05 13:30:00,10.69,10.72,10.63,10.7,185700.0,6.1174,6.1345,6.083,6.1231,185700.0
2009-01-05 14:00:00,10.7,10.71,10.61,10.62,193400.0,6.1231,6.1288,6.0716,6.0773,193400.0
2009-01-05 14:30:00,10.62,10.64,10.59,10.62,156900.0,6.0773,6.0887,6.0601,6.0773,156900.0
2009-01-05 15:00:00,10.63,10.66,10.57,10.59,229700.0,6.083,6.1002,6.0487,6.0601,229700.0
2009-01-05 15:30:00,10.58,10.72,10.56,10.7,421300.0,6.0544,6.1345,6.043,6.1231,421300.0
2009-01-06 09:30:00,10.79,11.07,10.76,11.01,436700.0,6.1746,6.3348,6.1574,6.3005,436700.0
2009-01-06 10:00:00,11.01,11.02,10.82,10.82,500900.0,6.3005,6.3062,6.1918,6.1918,500900.0
2009-01-06 10:30:00,10.82,10.83,10.77,10.79,338400.0,6.1918,6.1975,6.1631,6.1746,338400.0
2009-01-06 11:00:00,10.78,10.79,10.73,10.77,263300.0,6.1689,6.1746,6.1402,6.1631,263300.0
2009-01-06 11:30:00,10.77,10.86,10.76,10.86,256100.0,6.1631,6.2146,6.1574,6.2146,256100.0
2009-01-06 12:00:00,10.85,10.93,10.85,10.9,179500.0,6.2089,6.2547,6.2089,6.2375,179500.0
2009-01-06 12:30:00,10.9,10.96,10.9,10.96,242500.0,6.2375,6.2719,6.2375,6.2719,242500.0
2009-01-06 13:00:00,10.96,11.0,10.95,10.99,420400.0,6.2719,6.2948,6.2661,6.289,420400.0
2009-01-06 13:30:00,10.99,11.06,10.97,11.05,389400.0,6.289,6.3291,6.2776,6.3234,389400.0
2009-01-06 14:00:00,11.04,11.15,11.0,11.13,287200.0,6.3176,6.3806,6.2948,6.3691,287200.0
2009-01-06 14:30:00,11.13,11.19,11.13,11.15,261900.0,6.3691,6.4035,6.3691,6.3806,261900.0
2009-01-06 15:00:00,11.14,11.15,10.89,10.99,554900.0,6.3749,6.3806,6.2318,6.289,554900.0
2009-01-06 15:30:00,10.99,11.05,10.95,11.05,660600.0,6.289,6.3234,6.2661,6.3234,660600.0
2009-01-07 09:30:00,10.88,11.01,10.88,10.98,256600.0,6.2261,6.3005,6.2261,6.2833,256600.0
2009-01-07 10:00:00,10.98,11.05,10.97,11.0,433400.0,6.2833,6.3234,6.2776,6.2948,433400.0
2009-01-07 10:30:00,11.0,11.1,10.97,11.07,271700.0,6.2948,6.352,6.2776,6.3348,271700.0
2009-01-07 11:00:00,11.07,11.11,11.05,11.09,163300.0,6.3348,6.3577,6.3234,6.3463,163300.0
2009-01-07 11:30:00,11.09,11.19,11.08,11.17,237700.0,6.3463,6.4035,6.3405,6.392,237700.0
2009-01-07 12:00:00,11.17,11.17,11.09,11.09,303700.0,6.392,6.392,6.3463,6.3463,303700.0
2009-01-07 12:30:00,11.09,11.1,11.04,11.05,428600.0,6.3463,6.352,6.3176,6.3234,428600.0
2009-01-07 13:00:00,11.05,11.06,11.02,11.03,188500.0,6.3234,6.3291,6.3062,6.3119,188500.0
2009-01-07 13:30:00,11.02,11.03,10.95,10.95,287400.0,6.3062,6.3119,6.2661,6.2661,287400.0
2009-01-07 14:00:00,10.95,10.95,10.84,10.88,218200.0,6.2661,6.2661,6.2032,6.2261,218200.0
2009-01-07 14:30:00,10.87,10.93,10.85,10.91,314500.0,6.2204,6.2547,6.2089,6.2433,314500.0
2009-01-07 15:00:00,10.9,10.96,10.88,10.94,254200.0,6.2375,6.2719,6.2261,6.2604,254200.0
2009-01-07 15:30:00,10.94,10.97,10.85,10.88,870700.0,6.2604,6.2776,6.2089,6.2261,870700.0
2009-01-08 09:30:00,10.88,10.88,10.78,10.87,267100.0,6.2261,6.2261,6.1689,6.2204,267100.0
2009-01-08 10:00:00,10.87,10.93,10.84,10.92,204900.0,6.2204,6.2547,6.2032,6.249,204900.0
2009-01-08 10:30:00,10.92,10.96,10.9,10.92,184300.0,6.249,6.2719,6.2375,6.249,184300.0
2009-01-08 11:00:00,10.91,10.97,10.89,10.93,186200.0,6.2433,6.2776,6.2318,6.2547,186200.0
2009-01-08 11:30:00,10.93,11.0,10.9,10.99,254200.0,6.2547,6.2948,6.2375,6.289,254200.0
2009-01-08 12:00:00,10.99,11.08,10.99,11.07,358500.0,6.289,6.3405,6.289,6.3348,358500.0
2009-01-08 12:30:00,11.07,11.19,11.06,11.15,565200.0,6.3348,6.4035,6.3291,6.3806,565200.0
2009-01-08 13:00:00,11.15,11.16,11.1,11.12,414600.0,6.3806,6.3863,6.352,6.3634,414600.0
2009-01-08 13:30:00,11.11,11.26,11.09,11.24,402600.0,6.3577,6.4435,6.3463,6.4321,402600.0
2009-01-08 14:00:00,11.25,11.29,11.16,11.16,370100.0,6.4378,6.4607,6.3863,6.3863,370100.0
2009-01-08 14:30:00,11.16,11.16,11.09,11.1,538500.0,6.3863,6.3863,6.3463,6.352,538500.0
2009-01-08 15:00:00,11.11,11.14,11.04,11.09,478700.0,6.3577,6.3749,6.3176,6.3463,478700.0
2009-01-08 15:30:00,11.08,11.19,11.08,11.18,876900.0,6.3405,6.4035,6.3405,6.3978,876900.0
2009-01-09 09:30:00,11.2,11.24,11.05,11.08,239200.0,6.4092,6.4321,6.3234,6.3405,239200.0
2009-01-09 10:00:00,11.08,11.14,10.99,11.12,375500.0,6.3405,6.3749,6.289,6.3634,375500.0
2009-01-09 10:30:00,11.11,11.2,11.03,11.2,300000.0,6.3577,6.4092,6.3119,6.4092,300000.0
2009-01-09 11:00:00,11.19,11.37,11.18,11.34,361600.0,6.4035,6.5065,6.3978,6.4893,361600.0
2009-01-09 11:30:00,11.34,11.34,11.19,11.28,273100.0,6.4893,6.4893,6.4035,6.455,273100.0
2009-01-09 12:00:00,11.28,11.34,11.27,11.3,210700.0,6.455,6.4893,6.4493,6.4664,210700.0
2009-01-09 12:30:00,11.28,11.29,11.23,11.24,92900.0,6.455,6.4607,6.4264,6.4321,92900.0
2009-01-09 13:00:00,11.25,11.25,11.12,11.17,324100.0,6.4378,6.4378,6.3634,6.392,324100.0
2009-01-09 13:30:00,11.17,11.24,11.17,11.21,319900.0,6.392,6.4321,6.392,6.4149,319900.0
2009-01-09 14:00:00,11.21,11.31,11.21,11.26,235000.0,6.4149,6.4722,6.4149,6.4435,235000.0
2009-01-09 14:30:00,11.25,11.3,11.24,11.26,114800.0,6.4378,6.4664,6.4321,6.4435,114800.0
2009-01-09 15:00:00,11.25,11.28,11.19,11.26,448100.0,6.4378,6.455,6.4035,6.4435,448100.0
2009-01-09 15:30:00,11.27,11.29,11.14,11.18,682800.0,6.4493,6.4607,6.3749,6.3978,682800.0
2009-01-12 09:30:00,10.79,11.24,10.76,11.14,151600.0,6.1746,6.4321,6.1574,6.3749,151600.0
2009-01-12 10:00:00,11.14,11.15,11.03,11.05,178700.0,6.3749,6.3806,6.3119,6.3234,178700.0
2009-01-12 10:30:00,11.05,11.16,11.05,11.15,371000.0,6.3234,6.3863,6.3234,6.3806,371000.0
2009-01-12 11:00:00,11.15,11.17,11.13,11.13,297500.0,6.3806,6.392,6.3691,6.3691,297500.0
2009-01-12 11:30:00,11.13,11.17,11.07,11.14,259200.0,6.3691,6.392,6.3348,6.3749,259200.0
2009-01-12 12:00:00,11.14,11.14,11.11,11.11,131100.0,6.3749,6.3749,6.3577,6.3577,131100.0
2009-01-12 12:30:00,11.11,11.14,11.09,11.11,135500.0,6.3577,6.3749,6.3463,6.3577,135500.0
2009-01-12 13:00:00,11.1,11.14,11.1,11.14,117300.0,6.352,6.3749,6.352,6.3749,117300.0
2009-01-12 13:30:00,11.14,11.15,11.09,11.09,131600.0,6.3749,6.3806,6.3463,6.3463,131600.0
2009-01-12 14:00:00,11.09,11.12,11.06,11.12,127500.0,6.3463,6.3634,6.3291,6.3634,127500.0
2009-01-12 14:30:00,11.11,11.12,11.0,11.02,299500.0,6.3577,6.3634,6.2948,6.3062,299500.0
2009-01-12 15:00:00,11.02,11.1,11.01,11.09,330000.0,6.3062,6.352,6.3005,6.3463,330000.0
2009-01-12 15:30:00,11.09,11.11,10.97,10.99,1238700.0,6.3463,6.3577,6.2776,6.289,1238700.0
2009-01-13 09:30:00,11.0,11.0,10.8,10.9,372200.0,6.2948,6.2948,6.1803,6.2375,372200.0
2009-01-13 10:00:00,10.9,11.05,10.88,11.04,397700.0,6.2375,6.3234,6.2261,6.3176,397700.0
2009-01-13 10:30:00,11.05,11.1,11.0,11.03,573400.0,6.3234,6.352,6.2948,6.3119,573400.0
2009-01-13 11:00:00,11.03,11.08,10.99,11.06,714700.0,6.3119,6.3405,6.289,6.3291,714700.0
2009-01-13 11:30:00,11.06,11.07,10.95,11.04,620300.0,6.3291,6.3348,6.2661,6.3176,620300.0
2009-01-13 12:00:00,11.04,11.05,10.97,10.97,506600.0,6.3176,6.3234,6.2776,6.2776,506600.0
2009-01-13 12:30:00,10.97,10.98,10.92,10.92,199800.0,6.2776,6.2833,6.249,6.249,199800.0
2009-01-13 13:00:00,10.92,10.96,10.92,10.93,149500.0,6.249,6.2719,6.249,6.2547,149500.0
2009-01-13 13:30:00,10.93,10.96,10.83,10.85,203400.0,6.2547,6.2719,6.1975,6.2089,203400.0
2009-01-13 14:00:00,10.86,10.88,10.81,10.82,412300.0,6.2146,6.2261,6.186,6.1918,412300.0
2009-01-13 14:30:00,10.83,10.9,10.81,10.81,487700.0,6.1975,6.2375,6.186,6.186,487700.0
2009-01-13 15:00:00,10.81,10.81,10.66,10.7,741000.0,6.186,6.186,6.1002,6.1231,741000.0
2009-01-13 15:30:00,10.7,10.77,10.66,10.75,1321100.0,6.1231,6.1631,6.1002,6.1517,1321100.0
2009-01-14 09:30:00,10.57,10.63,10.44,10.45,359400.0,6.0487,6.083,5.9743,5.98,359400.0
2009-01-14 10:00:00,10.45,10.57,10.43,10.56,409000.0,5.98,6.0487,5.9686,6.043,409000.0
2009-01-14 10:30:00,10.56,10.56,10.4,10.48,652900.0,6.043,6.043,5.9514,5.9972,652900.0
2009-01-14 11:00:00,10.47,10.59,10.45,10.59,255400.0,5.9915,6.0601,5.98,6.0601,255400.0
2009-01-14 11:30:00,10.58,10.59,10.53,10.56,144200.0,6.0544,6.0601,6.0258,6.043,144200.0
2009-01-14 12:00:00,10.55,10.59,10.53,10.55,127800.0,6.0372,6.0601,6.0258,6.0372,127800.0
2009-01-14 12:30:00,10.55,10.67,10.55,10.66,243500.0,6.0372,6.1059,6.0372,6.1002,243500.0
2009-01-14 13:00:00,10.67,10.7,10.62,10.63,193400.0,6.1059,6.1231,6.0773,6.083,193400.0
2009-01-14 13:30:00,10.62,10.65,10.59,10.6,438800.0,6.0773,6.0945,6.0601,6.0659,438800.0
2009-01-14 14:00:00,10.6,10.73,10.59,10.72,636600.0,6.0659,6.1402,6.0601,6.1345,636600.0
2009-01-14 14:30:00,10.72,10.85,10.72,10.8,770600.0,6.1345,6.2089,6.1345,6.1803,770600.0
2009-01-14 15:00:00,10.8,10.87,10.76,10.84,1191500.0,6.1803,6.2204,6.1574,6.2032,1191500.0
2009-01-14 15:30:00,10.83,10.89,10.79,10.86,1295700.0,6.1975,6.2318,6.1746,6.2146,1295700.0
2009-01-15 09:30:00,10.89,10.89,10.73,10.78,360700.0,6.2318,6.2318,6.1402,6.1689,360700.0
2009-01-15 10:00:00,10.78,10.82,10.74,10.82,511300.0,6.1689,6.1918,6.146,6.1918,511300.0
2009-01-15 10:30:00,10.81,10.88,10.78,10.85,362600.0,6.186,6.2261,6.1689,6.2089,362600.0
2009-01-15 11:00:00,10.85,10.92,10.84,10.92,340600.0,6.2089,6.249,6.2032,6.249,340600.0
2009-01-15 11:30:00,10.91,10.92,10.84,10.89,276000.0,6.2433,6.249,6.2032,6.2318,276000.0
2009-01-15 12:00:00,10.89,10.96,10.85,10.91,436400.0,6.2318,6.2719,6.2089,6.2433,436400.0
2009-01-15 12:30:00,10.91,10.92,10.87,10.89,201000.0,6.2433,6.249,6.2204,6.2318,201000.0
2009-01-15 13:00:00,10.89,10.93,10.86,10.9,382800.0,6.2318,6.2547,6.2146,6.2375,382800.0
2009-01-15 13:30:00,10.9,10.93,10.81,10.9,469900.0,6.2375,6.2547,6.186,6.2375,469900.0
2009-01-15 14:00:00,10.9,11.05,10.88,11.03,328200.0,6.2375,6.3234,6.2261,6.3119,328200.0
2009-01-15 14:30:00,11.03,11.15,11.01,11.04,395500.0,6.3119,6.3806,6.3005,6.3176,395500.0
2009-01-15 15:00:00,11.04,11.22,11.04,11.09,908200.0,6.3176,6.4207,6.3176,6.3463,908200.0
2009-01-15 15:30:00,11.1,11.15,10.98,11.14,912900.0,6.352,6.3806,6.2833,6.3749,912900.0
2009-01-16 09:30:00,11.27,11.36,11.17,11.27,467300.0,6.4493,6.5008,6.392,6.4493,467300.0
2009-01-16 10:00:00,11.27,11.33,11.16,11.27,382000.0,6.4493,6.4836,6.3863,6.4493,382000.0
2009-01-16 10:30:00,11.27,11.3,11.16,11.18,256800.0,6.4493,6.4664,6.3863,6.3978,256800.0
2009-01-16 11:00:00,11.17,11.2,11.15,11.18,168900.0,6.392,6.4092,6.3806,6.3978,168900.0
2009-01-16 11:30:00,11.18,11.18,11.04,11.07,203300.0,6.3978,6.3978,6.3176,6.3348,203300.0
2009-01-16 12:00:00,11.06,11.11,11.03,11.1,498900.0,6.3291,6.3577,6.3119,6.352,498900.0
2009-01-16 12:30:00,11.1,11.16,11.04,11.15,408900.0,6.352,6.3863,6.3176,6.3806,408900.0
2009-01-16 13:00:00,11.15,11.18,11.11,11.17,517900.0,6.3806,6.3978,6.3577,6.392,517900.0
2009-01-16 13:30:00,11.17,11.27,11.16,11.22,201800.0,6.392,6.4493,6.3863,6.4207,201800.0
2009-01-16 14:00:00,11.23,11.26,11.13,11.22,186100.0,6.4264,6.4435,6.3691,6.4207,186100.0
2009-01-16 14:30:00,11.22,11.25,11.13,11.25,255400.0,6.4207,6.4378,6.3691,6.4378,255400.0
2009-01-16 15:00:00,11.24,11.28,11.17,11.17,255800.0,6.4321,6.455,6.392,6.392,255800.0
2009-01-16 15:30:00,11.19,11.32,11.18,11.23,494100.0,6.4035,6.4779,6.3978,6.4264,494100.0
2009-01-20 09:30:00,11.26,11.35,11.17,11.26,277800.0,6.4435,6.495,6.392,6.4435,277800.0
2009-01-20 10:00:00,11.27,11.42,11.2,11.42,347700.0,6.4493,6.5351,6.4092,6.5351,347700.0
2009-01-20 10:30:00,11.42,11.68,11.4,11.56,880200.0,6.5351,6.6839,6.5237,6.6152,880200.0
2009-01-20 11:00:00,11.56,11.64,11.55,11.57,561000.0,6.6152,6.661,6.6095,6.6209,561000.0
2009-01-20 11:30:00,11.58,11.61,11.47,11.5,311400.0,6.6267,6.6438,6.5637,6.5809,311400.0
2009-01-20 12:00:00,11.49,11.59,11.44,11.49,392400.0,6.5752,6.6324,6.5465,6.5752,392400.0
2009-01-20 12:30:00,11.49,11.57,11.48,11.51,703200.0,6.5752,6.6209,6.5694,6.5866,703200.0
2009-01-20 13:00:00,11.51,11.63,11.48,11.61,317000.0,6.5866,6.6553,6.5694,6.6438,317000.0
2009-01-20 13:30:00,11.61,11.61,11.47,11.47,335000.0,6.6438,6.6438,6.5637,6.5637,335000.0
2009-01-20 14:00:00,11.48,11.54,11.43,11.53,384500.0,6.5694,6.6038,6.5408,6.598,384500.0
2009-01-20 14:30:00,11.53,11.55,11.4,11.53,397900.0,6.598,6.6095,6.5237,6.598,397900.0
2009-01-20 15:00:00,11.52,11.53,11.32,11.44,500800.0,6.5923,6.598,6.4779,6.5465,500800.0
2009-01-20 15:30:00,11.44,11.48,11.31,11.33,952300.0,6.5465,6.5694,6.4722,6.4836,952300.0
2009-01-21 09:30:00,11.54,11.65,11.43,11.6,364300.0,6.6038,6.6667,6.5408,6.6381,364300.0
2009-01-21 10:00:00,11.6,11.63,11.42,11.42,406700.0,6.6381,6.6553,6.5351,6.5351,406700.0
2009-01-21 10:30:00,11.42,11.52,11.42,11.44,386800.0,6.5351,6.5923,6.5351,6.5465,386800.0
2009-01-21 11:00:00,11.44,11.51,11.42,11.47,176400.0,6.5465,6.5866,6.5351,6.5637,176400.0
2009-01-21 11:30:00,11.47,11.47,11.35,11.36,989400.0,6.5637,6.5637,6.495,6.5008,989400.0
2009-01-21 12:00:00,11.36,11.48,11.32,11.33,279800.0,6.5008,6.5694,6.4779,6.4836,279800.0
2009-01-21 12:30:00,11.34,11.42,11.31,11.42,259800.0,6.4893,6.5351,6.4722,6.5351,259800.0
2009-01-21 13:00:00,11.42,11.42,11.35,11.35,238600.0,6.5351,6.5351,6.495,6.495,238600.0
2009-01-21 13:30:00,11.35,11.54,11.34,11.53,350900.0,6.495,6.6038,6.4893,6.598,350900.0
2009-01-21 14:00:00,11.54,11.57,11.46,11.46,326300.0,6.6038,6.6209,6.558,6.558,326300.0
2009-01-21 14:30:00,11.46,11.51,11.46,11.48,244200.0,6.558,6.5866,6.558,6.5694,244200.0
2009-01-21 15:00:00,11.49,11.52,11.44,11.5,372800.0,6.5752,6.5923,6.5465,6.5809,372800.0
2009-01-21 15:30:00,11.5,11.68,11.48,11.62,708700.0,6.5809,6.6839,6.5694,6.6496,708700.0
2009-01-22 09:30:00,11.5,11.68,11.43,11.62,205800.0,6.5809,6.6839,6.5408,6.6496,205800.0
2009-01-22 10:00:00,11.61,11.73,11.6,11.63,240100.0,6.6438,6.7125,6.6381,6.6553,240100.0
2009-01-22 10:30:00,11.63,11.74,11.58,11.71,267500.0,6.6553,6.7182,6.6267,6.7011,267500.0
2009-01-22 11:00:00,11.71,11.76,11.63,11.67,278800.0,6.7011,6.7297,6.6553,6.6782,278800.0
2009-01-22 11:30:00,11.66,11.67,11.56,11.61,339100.0,6.6724,6.6782,6.6152,6.6438,339100.0
2009-01-22 12:00:00,11.62,11.7,11.61,11.67,146600.0,6.6496,6.6953,6.6438,6.6782,146600.0
2009-01-22 12:30:00,11.66,11.7,11.6,11.62,142100.0,6.6724,6.6953,6.6381,6.6496,142100.0
2009-01-22 13:00:00,11.62,11.69,11.55,11.6,178400.0,6.6496,6.6896,6.6095,6.6381,178400.0
2009-01-22 13:30:00,11.59,11.74,11.55,11.73,314900.0,6.6324,6.7182,6.6095,6.7125,314900.0
2009-01-22 14:00:00,11.72,11.79,11.68,11.72,330500.0,6.7068,6.7468,6.6839,6.7068,330500.0
2009-01-22 14:30:00,11.71,11.77,11.64,11.71,258000.0,6.7011,6.7354,6.661,6.7011,258000.0
2009-01-22 15:00:00,11.71,11.72,11.56,11.64,549500.0,6.7011,6.7068,6.6152,6.661,549500.0
2009-01-22 15:30:00,11.65,11.73,11.59,11.66,366700.0,6.6667,6.7125,6.6324,6.6724,366700.0
2009-01-23 09:30:00,11.45,11.47,11.36,11.42,296600.0,6.5523,6.5637,6.5008,6.5351,296600.0
2009-01-23 10:00:00,11.43,11.48,11.4,11.45,284300.0,6.5408,6.5694,6.5237,6.5523,284300.0
2009-01-23 10:30:00,11.44,11.44,11.33,11.38,433100.0,6.5465,6.5465,6.4836,6.5122,433100.0
2009-01-23 11:00:00,11.38,11.51,11.38,11.49,254500.0,6.5122,6.5866,6.5122,6.5752,254500.0
2009-01-23 11:30:00,11.48,11.56,11.41,11.46,341900.0,6.5694,6.6152,6.5294,6.558,341900.0
2009-01-23 12:00:00,11.47,11.74,11.46,11.73,803200.0,6.5637,6.7182,6.558,6.7125,803200.0
2009-01-23 12:30:00,11.73,11.8,11.59,11.72,406500.0,6.7125,6.7526,6.6324,6.7068,406500.0
2009-01-23 13:00:00,11.72,11.92,11.7,11.89,265500.0,6.7068,6.8212,6.6953,6.8041,265500.0
2009-01-23 13:30:00,11.88,11.95,11.83,11.89,448800.0,6.7983,6.8384,6.7697,6.8041,448800.0
2009-01-23 14:00:00,11.89,11.99,11.84,11.95,448800.0,6.8041,6.8613,6.7754,6.8384,448800.0
2009-01-23 14:30:00,11.95,12.01,11.89,11.95,672300.0,6.8384,6.8727,6.8041,6.8384,672300.0
2009-01-23 15:00:00,11.95,12.07,11.93,12.02,813100.0,6.8384,6.9071,6.827,6.8785,813100.0
2009-01-23 15:30:00,12.03,12.07,11.96,12.02,832400.0,6.8842,6.9071,6.8441,6.8785,832400.0
2009-01-26 09:30:00,12.06,12.26,11.99,12.01,803000.0,6.9013,7.0158,6.8613,6.8727,803000.0
2009-01-26 10:00:00,12.01,12.13,12.01,12.02,565500.0,6.8727,6.9414,6.8727,6.8785,565500.0
2009-01-26 10:30:00,12.02,12.21,12.01,12.21,249800.0,6.8785,6.9872,6.8727,6.9872,249800.0
2009-01-26 11:00:00,12.2,12.23,12.05,12.16,297000.0,6.9815,6.9986,6.8956,6.9586,297000.0
2009-01-26 11:30:00,12.16,12.22,12.13,12.21,177100.0,6.9586,6.9929,6.9414,6.9872,177100.0
2009-01-26 12:00:00,12.21,12.26,12.2,12.23,230300.0,6.9872,7.0158,6.9815,6.9986,230300.0
2009-01-26 12:30:00,12.23,12.24,12.13,12.15,580700.0,6.9986,7.0043,6.9414,6.9528,580700.0
2009-01-26 13:00:00,12.16,12.26,12.12,12.23,379700.0,6.9586,7.0158,6.9357,6.9986,379700.0
2009-01-26 13:30:00,12.23,12.25,12.14,12.17,298300.0,6.9986,7.0101,6.9471,6.9643,298300.0
2009-01-26 14:00:00,12.18,12.18,12.04,12.09,369000.0,6.97,6.97,6.8899,6.9185,369000.0
2009-01-26 14:30:00,12.1,12.19,12.06,12.16,361400.0,6.9242,6.9757,6.9013,6.9586,361400.0
2009-01-26 15:00:00,12.16,12.22,12.12,12.13,413000.0,6.9586,6.9929,6.9357,6.9414,413000.0
2009-01-26 15:30:00,12.13,12.19,12.06,12.12,645600.0,6.9414,6.9757,6.9013,6.9357,645600.0
2009-01-27 09:30:00,12.17,12.2,11.81,11.83,549500.0,6.9643,6.9815,6.7583,6.7697,549500.0
2009-01-27 10:00:00,11.83,11.83,11.66,11.79,667800.0,6.7697,6.7697,6.6724,6.7468,667800.0
2009-01-27 10:30:00,11.79,11.95,11.78,11.95,269400.0,6.7468,6.8384,6.7411,6.8384,269400.0
2009-01-27 11:00:00,11.94,11.98,11.88,11.96,168700.0,6.8327,6.8556,6.7983,6.8441,168700.0
2009-01-27 11:30:00,11.96,11.98,11.89,11.91,216000.0,6.8441,6.8556,6.8041,6.8155,216000.0
2009-01-27 12:00:00,11.91,12.01,11.9,11.97,215000.0,6.8155,6.8727,6.8098,6.8498,215000.0
2009-01-27 12:30:00,11.97,11.98,11.85,11.85,661800.0,6.8498,6.8556,6.7812,6.7812,661800.0
2009-01-27 13:00:00,11.85,11.88,11.79,11.8,262700.0,6.7812,6.7983,6.7468,6.7526,262700.0
2009-01-27 13:30:00,11.8,11.9,11.78,11.87,225900.0,6.7526,6.8098,6.7411,6.7926,225900.0
2009-01-27 14:00:00,11.87,11.89,11.82,11.82,347300.0,6.7926,6.8041,6.764,6.764,347300.0
2009-01-27 14:30:00,11.81,11.88,11.79,11.88,320900.0,6.7583,6.7983,6.7468,6.7983,320900.0
2009-01-27 15:00:00,11.88,11.95,11.81,11.92,312300.0,6.7983,6.8384,6.7583,6.8212,312300.0
2009-01-27 15:30:00,11.93,11.93,11.85,11.89,402600.0,6.827,6.827,6.7812,6.8041,402600.0
2009-01-28 09:30:00,12.04,12.04,11.88,11.9,231700.0,6.8899,6.8899,6.7983,6.8098,231700.0
2009-01-28 10:00:00,11.91,11.94,11.72,11.76,413600.0,6.8155,6.8327,6.7068,6.7297,413600.0
2009-01-28 10:30:00,11.76,11.82,11.74,11.76,244400.0,6.7297,6.764,6.7182,6.7297,244400.0
2009-01-28 11:00:00,11.76,11.77,11.69,11.73,188900.0,6.7297,6.7354,6.6896,6.7125,188900.0
2009-01-28 11:30:00,11.74,11.79,11.73,11.79,124400.0,6.7182,6.7468,6.7125,6.7468,124400.0
2009-01-28 12:00:00,11.79,11.85,11.78,11.84,113100.0,6.7468,6.7812,6.7411,6.7754,113100.0
2009-01-28 12:30:00,11.84,11.89,11.81,11.86,80200.0,6.7754,6.8041,6.7583,6.7869,80200.0
2009-01-28 13:00:00,11.86,11.97,11.85,11.97,75400.0,6.7869,6.8498,6.7812,6.8498,75400.0
2009-01-28 13:30:00,11.97,12.0,11.93,11.93,76800.0,6.8498,6.867,6.827,6.827,76800.0
2009-01-28 14:00:00,11.92,11.96,11.85,11.91,401600.0,6.8212,6.8441,6.7812,6.8155,401600.0
2009-01-28 14:30:00,11.9,11.97,11.82,11.96,716200.0,6.8098,6.8498,6.764,6.8441,716200.0
2009-01-28 15:00:00,11.96,11.99,11.84,11.9,616800.0,6.8441,6.8613,6.7754,6.8098,616800.0
2009-01-28 15:30:00,11.9,11.97,11.86,11.96,468200.0,6.8098,6.8498,6.7869,6.8441,468200.0
2009-01-29 09:30:00,11.9,12.06,11.84,12.06,238400.0,6.8098,6.9013,6.7754,6.9013,238400.0
2009-01-29 10:00:00,12.07,12.11,11.96,12.04,420100.0,6.9071,6.93,6.8441,6.8899,420100.0
2009-01-29 10:30:00,12.05,12.06,11.95,12.01,128300.0,6.8956,6.9013,6.8384,6.8727,128300.0
2009-01-29 11:00:00,12.01,12.03,11.95,11.95,68300.0,6.8727,6.8842,6.8384,6.8384,68300.0
2009-01-29 11:30:00,11.94,11.94,11.88,11.9,178200.0,6.8327,6.8327,6.7983,6.8098,178200.0
2009-01-29 12:00:00,11.9,11.92,11.84,11.92,137000.0,6.8098,6.8212,6.7754,6.8212,137000.0
2009-01-29 12:30:00,11.92,11.92,11.74,11.77,290500.0,6.8212,6.8212,6.7182,6.7354,290500.0
2009-01-29 13:00:00,11.78,11.81,11.74,11.78,79300.0,6.7411,6.7583,6.7182,6.7411,79300.0
2009-01-29 13:30:00,11.79,11.79,11.73,11.76,98900.0,6.7468,6.7468,6.7125,6.7297,98900.0
2009-01-29 14:00:00,11.76,11.82,11.75,11.82,136100.0,6.7297,6.764,6.7239,6.764,136100.0
2009-01-29 14:30:00,11.82,11.84,11.78,11.78,105600.0,6.764,6.7754,6.7411,6.7411,105600.0
2009-01-29 15:00:00,11.79,11.88,11.77,11.81,250000.0,6.7468,6.7983,6.7354,6.7583,250000.0
2009-01-29 15:30:00,11.81,11.86,11.73,11.81,450800.0,6.7583,6.7869,6.7125,6.7583,450800.0
2009-01-30 09:30:00,11.75,12.1,11.75,11.99,414700.0,6.7239,6.9242,6.7239,6.8613,414700.0
2009-01-30 10:00:00,11.99,12.02,11.9,11.92,185600.0,6.8613,6.8785,6.8098,6.8212,185600.0
2009-01-30 10:30:00,11.91,11.92,11.83,11.86,124600.0,6.8155,6.8212,6.7697,6.7869,124600.0
2009-01-30 11:00:00,11.86,11.88,11.8,11.84,283400.0,6.7869,6.7983,6.7526,6.7754,283400.0
2009-01-30 11:30:00,11.84,11.88,11.81,11.81,1417300.0,6.7754,6.7983,6.7583,6.7583,1417300.0
2009-01-30 12:00:00,11.82,11.88,11.8,11.85,99500.0,6.764,6.7983,6.7526,6.7812,99500.0
2009-01-30 12:30:00,11.85,11.91,11.82,11.91,79500.0,6.7812,6.8155,6.764,6.8155,79500.0
2009-01-30 13:00:00,11.91,11.98,11.81,11.85,153300.0,6.8155,6.8556,6.7583,6.7812,153300.0
2009-01-30 13:30:00,11.86,11.87,11.78,11.84,216900.0,6.7869,6.7926,6.7411,6.7754,216900.0
2009-01-30 14:00:00,11.85,11.89,11.79,11.86,157300.0,6.7812,6.8041,6.7468,6.7869,157300.0
2009-01-30 14:30:00,11.86,11.9,11.79,11.85,145400.0,6.7869,6.8098,6.7468,6.7812,145400.0
2009-01-30 15:00:00,11.84,11.91,11.76,11.76,372900.0,6.7754,6.8155,6.7297,6.7297,372900.0
2009-01-30 15:30:00,11.76,11.81,11.68,11.76,592000.0,6.7297,6.7583,6.6839,6.7297,592000.0
2009-02-02 09:30:00,11.76,11.76,11.65,11.7,164500.0,6.7297,6.7297,6.6667,6.6953,164500.0
2009-02-02 10:00:00,11.71,11.79,11.65,11.66,263500.0,6.7011,6.7468,6.6667,6.6724,263500.0
2009-02-02 10:30:00,11.66,11.8,11.65,11.79,157500.0,6.6724,6.7526,6.6667,6.7468,157500.0
2009-02-02 11:00:00,11.78,11.81,11.74,11.77,136300.0,6.7411,6.7583,6.7182,6.7354,136300.0
2009-02-02 11:30:00,11.77,11.87,11.77,11.86,178100.0,6.7354,6.7926,6.7354,6.7869,178100.0
2009-02-02 12:00:00,11.87,11.93,11.87,11.88,163300.0,6.7926,6.827,6.7926,6.7983,163300.0
2009-02-02 12:30:00,11.88,11.94,11.88,11.93,97800.0,6.7983,6.8327,6.7983,6.827,97800.0
2009-02-02 13:00:00,11.92,11.93,11.84,11.86,106000.0,6.8212,6.827,6.7754,6.7869,106000.0
2009-02-02 13:30:00,11.86,11.89,11.86,11.86,165800.0,6.7869,6.8041,6.7869,6.7869,165800.0
2009-02-02 14:00:00,11.87,11.91,11.84,11.9,240900.0,6.7926,6.8155,6.7754,6.8098,240900.0
2009-02-02 14:30:00,11.9,11.91,11.85,11.88,246800.0,6.8098,6.8155,6.7812,6.7983,246800.0
2009-02-02 15:00:00,11.88,11.98,11.87,11.96,269600.0,6.7983,6.8556,6.7926,6.8441,269600.0
2009-02-02 15:30:00,11.97,12.02,11.95,11.97,415500.0,6.8498,6.8785,6.8384,6.8498,415500.0
2009-02-03 09:30:00,11.9,12.0,11.81,11.83,198300.0,6.8098,6.867,6.7583,6.7697,198300.0
2009-02-03 10:00:00,11.83,11.9,11.71,11.76,336900.0,6.7697,6.8098,6.7011,6.7297,336900.0
2009-02-03 10:30:00,11.76,11.84,11.75,11.77,192600.0,6.7297,6.7754,6.7239,6.7354,192600.0
2009-02-03 11:00:00,11.77,11.9,11.77,11.85,336700.0,6.7354,6.8098,6.7354,6.7812,336700.0
2009-02-03 11:30:00,11.85,11.86,11.73,11.74,264400.0,6.7812,6.7869,6.7125,6.7182,264400.0
2009-02-03 12:00:00,11.75,11.84,11.73,11.82,248700.0,6.7239,6.7754,6.7125,6.764,248700.0
2009-02-03 12:30:00,11.83,11.85,11.79,11.8,94400.0,6.7697,6.7812,6.7468,6.7526,94400.0
2009-02-03 13:00:00,11.79,11.84,11.78,11.81,99800.0,6.7468,6.7754,6.7411,6.7583,99800.0
2009-02-03 13:30:00,11.81,11.87,11.8,11.82,167700.0,6.7583,6.7926,6.7526,6.764,167700.0
2009-02-03 14:00:00,11.82,11.86,11.78,11.79,215400.0,6.764,6.7869,6.7411,6.7468,215400.0
2009-02-03 14:30:00,11.79,11.88,11.78,11.84,321800.0,6.7468,6.7983,6.7411,6.7754,321800.0
2009-02-03 15:00:00,11.84,11.91,11.83,11.84,403900.0,6.7754,6.8155,6.7697,6.7754,403900.0
2009-02-03 15:30:00,11.85,11.87,11.79,11.81,442900.0,6.7812,6.7926,6.7468,6.7583,442900.0
2009-02-04 09:30:00,11.79,11.8,11.67,11.73,270200.0,6.8197,6.8254,6.7503,6.785,270200.0
2009-02-04 10:00:00,11.73,11.8,11.71,11.71,309300.0,6.785,6.8254,6.7734,6.7734,309300.0
2009-02-04 10:30:00,11.7,11.75,11.66,11.7,360000.0,6.7676,6.7965,6.7445,6.7676,360000.0
2009-02-04 11:00:00,11.69,11.71,11.63,11.64,268800.0,6.7618,6.7734,6.7271,6.7329,268800.0
2009-02-04 11:30:00,11.63,11.68,11.62,11.62,188400.0,6.7271,6.756,6.7213,6.7213,188400.0
2009-02-04 12:00:00,11.63,11.64,11.59,11.59,196000.0,6.7271,6.7329,6.704,6.704,196000.0
2009-02-04 12:30:00,11.6,11.69,11.56,11.62,345900.0,6.7098,6.7618,6.6866,6.7213,345900.0
2009-02-04 13:00:00,11.62,11.67,11.6,11.64,134300.0,6.7213,6.7503,6.7098,6.7329,134300.0
2009-02-04 13:30:00,11.65,11.65,11.5,11.55,229500.0,6.7387,6.7387,6.6519,6.6808,229500.0
2009-02-04 14:00:00,11.54,11.54,11.43,11.45,319800.0,6.6751,6.6751,6.6114,6.623,319800.0
2009-02-04 14:30:00,11.46,11.61,11.43,11.58,346100.0,6.6288,6.7155,6.6114,6.6982,346100.0
2009-02-04 15:00:00,11.57,11.61,11.5,11.56,630300.0,6.6924,6.7155,6.6519,6.6866,630300.0
2009-02-04 15:30:00,11.56,11.62,11.55,11.58,535400.0,6.6866,6.7213,6.6808,6.6982,535400.0
2009-02-05 09:30:00,11.5,11.54,11.43,11.47,206400.0,6.6519,6.6751,6.6114,6.6346,206400.0
2009-02-05 10:00:00,11.47,11.58,11.45,11.56,370300.0,6.6346,6.6982,6.623,6.6866,370300.0
2009-02-05 10:30:00,11.55,11.68,11.54,11.66,206900.0,6.6808,6.756,6.6751,6.7445,206900.0
2009-02-05 11:00:00,11.67,11.76,11.66,11.75,252200.0,6.7503,6.8023,6.7445,6.7965,252200.0
2009-02-05 11:30:00,11.75,11.78,11.66,11.73,240700.0,6.7965,6.8139,6.7445,6.785,240700.0
2009-02-05 12:00:00,11.74,11.78,11.72,11.72,121600.0,6.7907,6.8139,6.7792,6.7792,121600.0
2009-02-05 12:30:00,11.72,11.8,11.72,11.8,110100.0,6.7792,6.8254,6.7792,6.8254,110100.0
2009-02-05 13:00:00,11.81,11.82,11.77,11.8,126600.0,6.8312,6.837,6.8081,6.8254,126600.0
2009-02-05 13:30:00,11.81,11.86,11.8,11.84,129300.0,6.8312,6.8602,6.8254,6.8486,129300.0
2009-02-05 14:00:00,11.84,11.9,11.83,11.89,236600.0,6.8486,6.8833,6.8428,6.8775,236600.0
2009-02-05 14:30:00,11.9,11.91,11.78,11.82,418300.0,6.8833,6.8891,6.8139,6.837,418300.0
2009-02-05 15:00:00,11.81,11.9,11.74,11.89,319400.0,6.8312,6.8833,6.7907,6.8775,319400.0
2009-02-05 15:30:00,11.9,11.92,11.84,11.85,634600.0,6.8833,6.8949,6.8486,6.8544,634600.0
2009-02-06 09:30:00,11.88,11.9,11.77,11.88,204900.0,6.8717,6.8833,6.8081,6.8717,204900.0
2009-02-06 10:00:00,11.88,11.93,11.82,11.85,500700.0,6.8717,6.9006,6.837,6.8544,500700.0
2009-02-06 10:30:00,11.86,11.94,11.85,11.9,178000.0,6.8602,6.9064,6.8544,6.8833,178000.0
2009-02-06 11:00:00,11.91,11.95,11.9,11.91,148700.0,6.8891,6.9122,6.8833,6.8891,148700.0
2009-02-06 11:30:00,11.91,11.92,11.87,11.91,73300.0,6.8891,6.8949,6.8659,6.8891,73300.0
2009-02-06 12:00:00,11.91,11.93,11.9,11.91,189200.0,6.8891,6.9006,6.8833,6.8891,189200.0
2009-02-06 12:30:00,11.92,12.0,11.92,12.0,161300.0,6.8949,6.9411,6.8949,6.9411,161300.0
2009-02-06 13:00:00,12.0,12.09,11.99,12.09,229000.0,6.9411,6.9932,6.9353,6.9932,229000.0
2009-02-06 13:30:00,12.09,12.13,12.08,12.13,147900.0,6.9932,7.0163,6.9874,7.0163,147900.0
2009-02-06 14:00:00,12.12,12.13,12.01,12.06,220200.0,7.0105,7.0163,6.9469,6.9758,220200.0
2009-02-06 14:30:00,12.06,12.1,11.98,12.02,217500.0,6.9758,6.999,6.9296,6.9527,217500.0
2009-02-06 15:00:00,12.02,12.08,11.99,12.07,440900.0,6.9527,6.9874,6.9353,6.9816,440900.0
2009-02-06 15:30:00,12.08,12.12,12.05,12.09,685200.0,6.9874,7.0105,6.9701,6.9932,685200.0
2009-02-09 09:30:00,12.15,12.15,11.86,11.94,273900.0,7.0279,7.0279,6.8602,6.9064,273900.0
2009-02-09 10:00:00,11.94,11.94,11.82,11.87,137200.0,6.9064,6.9064,6.837,6.8659,137200.0
2009-02-09 10:30:00,11.86,12.06,11.86,12.05,178400.0,6.8602,6.9758,6.8602,6.9701,178400.0
2009-02-09 11:00:00,12.05,12.05,11.93,11.93,124600.0,6.9701,6.9701,6.9006,6.9006,124600.0
2009-02-09 11:30:00,11.94,11.94,11.84,11.89,64900.0,6.9064,6.9064,6.8486,6.8775,64900.0
2009-02-09 12:00:00,11.88,11.96,11.87,11.95,89500.0,6.8717,6.918,6.8659,6.9122,89500.0
2009-02-09 12:30:00,11.95,11.98,11.92,11.98,72400.0,6.9122,6.9296,6.8949,6.9296,72400.0
2009-02-09 13:00:00,11.97,12.01,11.94,11.94,57500.0,6.9238,6.9469,6.9064,6.9064,57500.0
2009-02-09 13:30:00,11.94,11.95,11.86,11.91,82000.0,6.9064,6.9122,6.8602,6.8891,82000.0
2009-02-09 14:00:00,11.92,11.96,11.87,11.89,139600.0,6.8949,6.918,6.8659,6.8775,139600.0
2009-02-09 14:30:00,11.89,11.95,11.89,11.91,127900.0,6.8775,6.9122,6.8775,6.8891,127900.0
2009-02-09 15:00:00,11.91,12.02,11.91,12.01,165400.0,6.8891,6.9527,6.8891,6.9469,165400.0
2009-02-09 15:30:00,12.02,12.03,11.93,11.97,315200.0,6.9527,6.9585,6.9006,6.9238,315200.0
2009-02-10 09:30:00,13.05,13.05,11.78,11.81,178500.0,7.5485,7.5485,6.8139,6.8312,178500.0
2009-02-10 10:00:00,11.81,11.93,11.81,11.87,325800.0,6.8312,6.9006,6.8312,6.8659,325800.0
2009-02-10 10:30:00,11.87,11.98,11.86,11.97,208900.0,6.8659,6.9296,6.8602,6.9238,208900.0
2009-02-10 11:00:00,11.97,12.02,11.75,11.79,400100.0,6.9238,6.9527,6.7965,6.8197,400100.0
2009-02-10 11:30:00,11.78,11.78,11.6,11.66,388700.0,6.8139,6.8139,6.7098,6.7445,388700.0
2009-02-10 12:00:00,11.67,11.7,11.61,11.64,131600.0,6.7503,6.7676,6.7155,6.7329,131600.0
2009-02-10 12:30:00,11.63,11.72,11.61,11.72,149400.0,6.7271,6.7792,6.7155,6.7792,149400.0
2009-02-10 13:00:00,11.71,11.72,11.57,11.59,369200.0,6.7734,6.7792,6.6924,6.704,369200.0
2009-02-10 13:30:00,11.59,11.65,11.56,11.64,249200.0,6.704,6.7387,6.6866,6.7329,249200.0
2009-02-10 14:00:00,11.63,11.7,11.58,11.58,195100.0,6.7271,6.7676,6.6982,6.6982,195100.0
2009-02-10 14:30:00,11.58,11.6,11.53,11.53,176200.0,6.6982,6.7098,6.6693,6.6693,176200.0
2009-02-10 15:00:00,11.54,11.62,11.5,11.57,354800.0,6.6751,6.7213,6.6519,6.6924,354800.0
2009-02-10 15:30:00,11.57,11.61,11.49,11.56,545100.0,6.6924,6.7155,6.6461,6.6866,545100.0
2009-02-11 09:30:00,11.58,11.63,11.47,11.47,198600.0,6.6982,6.7271,6.6346,6.6346,198600.0
2009-02-11 10:00:00,11.47,11.47,11.37,11.44,461200.0,6.6346,6.6346,6.5767,6.6172,461200.0
2009-02-11 10:30:00,11.43,11.47,11.43,11.46,259300.0,6.6114,6.6346,6.6114,6.6288,259300.0
2009-02-11 11:00:00,11.47,11.47,11.35,11.36,204600.0,6.6346,6.6346,6.5652,6.5709,204600.0
2009-02-11 11:30:00,11.37,11.37,11.32,11.34,205900.0,6.5767,6.5767,6.5478,6.5594,205900.0
2009-02-11 12:00:00,11.34,11.35,11.28,11.33,146400.0,6.5594,6.5652,6.5247,6.5536,146400.0
2009-02-11 12:30:00,11.33,11.39,11.3,11.31,117900.0,6.5536,6.5883,6.5362,6.542,117900.0
2009-02-11 13:00:00,11.31,11.39,11.3,11.39,78100.0,6.542,6.5883,6.5362,6.5883,78100.0
2009-02-11 13:30:00,11.38,11.38,11.3,11.33,72300.0,6.5825,6.5825,6.5362,6.5536,72300.0
2009-02-11 14:00:00,11.32,11.37,11.31,11.36,133600.0,6.5478,6.5767,6.542,6.5709,133600.0
2009-02-11 14:30:00,11.35,11.47,11.35,11.47,260000.0,6.5652,6.6346,6.5652,6.6346,260000.0
2009-02-11 15:00:00,11.47,11.52,11.43,11.47,179600.0,6.6346,6.6635,6.6114,6.6346,179600.0
2009-02-11 15:30:00,11.46,11.47,11.37,11.42,355000.0,6.6288,6.6346,6.5767,6.6056,355000.0
2009-02-12 09:30:00,11.2,11.33,11.17,11.27,285000.0,6.4784,6.5536,6.461,6.5189,285000.0
2009-02-12 10:00:00,11.27,11.34,11.23,11.29,341000.0,6.5189,6.5594,6.4957,6.5304,341000.0
2009-02-12 10:30:00,11.29,11.32,11.24,11.28,250700.0,6.5304,6.5478,6.5015,6.5247,250700.0
2009-02-12 11:00:00,11.29,11.29,11.2,11.27,191100.0,6.5304,6.5304,6.4784,6.5189,191100.0
2009-02-12 11:30:00,11.27,11.39,11.26,11.36,158700.0,6.5189,6.5883,6.5131,6.5709,158700.0
2009-02-12 12:00:00,11.37,11.46,11.37,11.43,247100.0,6.5767,6.6288,6.5767,6.6114,247100.0
2009-02-12 12:30:00,11.44,11.44,11.41,11.42,93800.0,6.6172,6.6172,6.5999,6.6056,93800.0
2009-02-12 13:00:00,11.42,11.45,11.37,11.42,231400.0,6.6056,6.623,6.5767,6.6056,231400.0
2009-02-12 13:30:00,11.42,11.46,11.38,11.45,139800.0,6.6056,6.6288,6.5825,6.623,139800.0
2009-02-12 14:00:00,11.44,11.45,11.35,11.4,486800.0,6.6172,6.623,6.5652,6.5941,486800.0
2009-02-12 14:30:00,11.39,11.4,11.31,11.34,254600.0,6.5883,6.5941,6.542,6.5594,254600.0
2009-02-12 15:00:00,11.34,11.49,11.31,11.49,359500.0,6.5594,6.6461,6.542,6.6461,359500.0
2009-02-12 15:30:00,11.49,11.6,11.39,11.56,789300.0,6.6461,6.7098,6.5883,6.6866,789300.0
2009-02-13 09:30:00,11.51,11.6,11.42,11.53,237400.0,6.6577,6.7098,6.6056,6.6693,237400.0
2009-02-13 10:00:00,11.53,11.53,11.43,11.49,287300.0,6.6693,6.6693,6.6114,6.6461,287300.0
2009-02-13 10:30:00,11.48,11.52,11.45,11.49,179400.0,6.6404,6.6635,6.623,6.6461,179400.0
2009-02-13 11:00:00,11.48,11.53,11.46,11.46,236000.0,6.6404,6.6693,6.6288,6.6288,236000.0
2009-02-13 11:30:00,11.46,11.47,11.37,11.4,83200.0,6.6288,6.6346,6.5767,6.5941,83200.0
2009-02-13 12:00:00,11.4,11.46,11.39,11.46,75100.0,6.5941,6.6288,6.5883,6.6288,75100.0
2009-02-13 12:30:00,11.46,11.47,11.36,11.39,124400.0,6.6288,6.6346,6.5709,6.5883,124400.0
2009-02-13 13:00:00,11.39,11.51,11.38,11.51,107400.0,6.5883,6.6577,6.5825,6.6577,107400.0
2009-02-13 13:30:00,11.51,11.6,11.5,11.58,124100.0,6.6577,6.7098,6.6519,6.6982,124100.0
2009-02-13 14:00:00,11.57,11.59,11.45,11.5,139200.0,6.6924,6.704,6.623,6.6519,139200.0
2009-02-13 14:30:00,11.49,11.55,11.46,11.53,134200.0,6.6461,6.6808,6.6288,6.6693,134200.0
2009-02-13 15:00:00,11.53,11.55,11.46,11.53,171600.0,6.6693,6.6808,6.6288,6.6693,171600.0
2009-02-13 15:30:00,11.54,11.57,11.46,11.47,392600.0,6.6751,6.6924,6.6288,6.6346,392600.0
2009-02-17 09:30:00,11.24,11.31,10.91,10.94,274300.0,6.5015,6.542,6.3106,6.328,274300.0
2009-02-17 10:00:00,10.93,11.06,10.92,11.04,243500.0,6.3222,6.3974,6.3164,6.3858,243500.0
2009-02-17 10:30:00,11.04,11.11,11.04,11.1,262500.0,6.3858,6.4263,6.3858,6.4205,262500.0
2009-02-17 11:00:00,11.1,11.13,11.05,11.08,139600.0,6.4205,6.4379,6.3916,6.409,139600.0
2009-02-17 11:30:00,11.08,11.08,10.94,11.0,287600.0,6.409,6.409,6.328,6.3627,287600.0
2009-02-17 12:00:00,11.0,11.02,10.93,10.99,123100.0,6.3627,6.3743,6.3222,6.3569,123100.0
2009-02-17 12:30:00,10.99,11.02,10.96,10.98,163400.0,6.3569,6.3743,6.3396,6.3511,163400.0
2009-02-17 13:00:00,10.98,10.99,10.87,10.88,207200.0,6.3511,6.3569,6.2875,6.2933,207200.0
2009-02-17 13:30:00,10.88,10.93,10.86,10.9,2430200.0,6.2933,6.3222,6.2817,6.3049,2430200.0
2009-02-17 14:00:00,10.91,10.95,10.87,10.89,181400.0,6.3106,6.3338,6.2875,6.2991,181400.0
2009-02-17 14:30:00,10.88,10.94,10.86,10.87,122600.0,6.2933,6.328,6.2817,6.2875,122600.0
2009-02-17 15:00:00,10.87,10.93,10.83,10.85,216800.0,6.2875,6.3222,6.2644,6.2759,216800.0
2009-02-17 15:30:00,10.84,10.98,10.82,10.82,712900.0,6.2702,6.3511,6.2586,6.2586,712900.0
2009-02-18 09:30:00,10.84,10.87,10.69,10.71,436100.0,6.2702,6.2875,6.1834,6.195,436100.0
2009-02-18 10:00:00,10.7,10.75,10.64,10.67,483200.0,6.1892,6.2181,6.1545,6.1718,483200.0
2009-02-18 10:30:00,10.67,10.77,10.67,10.72,370100.0,6.1718,6.2297,6.1718,6.2007,370100.0
2009-02-18 11:00:00,10.72,10.76,10.69,10.74,187000.0,6.2007,6.2239,6.1834,6.2123,187000.0
2009-02-18 11:30:00,10.74,10.76,10.69,10.72,314600.0,6.2123,6.2239,6.1834,6.2007,314600.0
2009-02-18 12:00:00,10.72,10.78,10.69,10.71,341100.0,6.2007,6.2355,6.1834,6.195,341100.0
2009-02-18 12:30:00,10.71,10.75,10.66,10.73,208900.0,6.195,6.2181,6.166,6.2065,208900.0
2009-02-18 13:00:00,10.73,10.75,10.69,10.73,153000.0,6.2065,6.2181,6.1834,6.2065,153000.0
2009-02-18 13:30:00,10.73,10.74,10.67,10.71,169100.0,6.2065,6.2123,6.1718,6.195,169100.0
2009-02-18 14:00:00,10.71,10.75,10.66,10.73,244000.0,6.195,6.2181,6.166,6.2065,244000.0
2009-02-18 14:30:00,10.72,10.74,10.68,10.72,296000.0,6.2007,6.2123,6.1776,6.2007,296000.0
2009-02-18 15:00:00,10.73,10.74,10.66,10.68,418100.0,6.2065,6.2123,6.166,6.1776,418100.0
2009-02-18 15:30:00,10.68,10.72,10.66,10.69,495200.0,6.1776,6.2007,6.166,6.1834,495200.0
2009-02-19 09:30:00,10.7,10.85,10.65,10.83,173900.0,6.1892,6.2759,6.1603,6.2644,173900.0
2009-02-19 10:00:00,10.83,10.84,10.76,10.8,300100.0,6.2644,6.2702,6.2239,6.247,300100.0
2009-02-19 10:30:00,10.79,10.8,10.71,10.72,172700.0,6.2412,6.247,6.195,6.2007,172700.0
2009-02-19 11:00:00,10.73,10.78,10.72,10.73,170700.0,6.2065,6.2355,6.2007,6.2065,170700.0
2009-02-19 11:30:00,10.73,10.75,10.68,10.69,124600.0,6.2065,6.2181,6.1776,6.1834,124600.0
2009-02-19 12:00:00,10.69,10.7,10.66,10.68,101200.0,6.1834,6.1892,6.166,6.1776,101200.0
2009-02-19 12:30:00,10.68,10.7,10.67,10.68,168200.0,6.1776,6.1892,6.1718,6.1776,168200.0
2009-02-19 13:00:00,10.68,10.72,10.66,10.71,353100.0,6.1776,6.2007,6.166,6.195,353100.0
2009-02-19 13:30:00,10.72,10.72,10.62,10.64,230400.0,6.2007,6.2007,6.1429,6.1545,230400.0
2009-02-19 14:00:00,10.64,10.65,10.58,10.59,177100.0,6.1545,6.1603,6.1198,6.1256,177100.0
2009-02-19 14:30:00,10.59,10.59,10.54,10.57,174900.0,6.1256,6.1256,6.0966,6.114,174900.0
2009-02-19 15:00:00,10.57,10.6,10.47,10.55,321000.0,6.114,6.1313,6.0561,6.1024,321000.0
2009-02-19 15:30:00,10.55,10.6,10.5,10.54,476700.0,6.1024,6.1313,6.0735,6.0966,476700.0
2009-02-20 09:30:00,10.36,10.44,10.3,10.44,310500.0,5.9925,6.0388,5.9578,6.0388,310500.0
2009-02-20 10:00:00,10.44,10.45,10.36,10.41,202100.0,6.0388,6.0446,5.9925,6.0214,202100.0
2009-02-20 10:30:00,10.4,10.46,10.29,10.33,127100.0,6.0156,6.0504,5.952,5.9752,127100.0
2009-02-20 11:00:00,10.32,10.35,10.26,10.27,177300.0,5.9694,5.9867,5.9347,5.9405,177300.0
2009-02-20 11:30:00,10.27,10.31,10.24,10.25,350400.0,5.9405,5.9636,5.9231,5.9289,350400.0
2009-02-20 12:00:00,10.25,10.32,10.24,10.26,94900.0,5.9289,5.9694,5.9231,5.9347,94900.0
2009-02-20 12:30:00,10.25,10.25,10.08,10.1,123700.0,5.9289,5.9289,5.8306,5.8421,123700.0
2009-02-20 13:00:00,10.1,10.18,10.08,10.16,203700.0,5.8421,5.8884,5.8306,5.8768,203700.0
2009-02-20 13:30:00,10.15,10.29,10.15,10.28,208100.0,5.871,5.952,5.871,5.9462,208100.0
2009-02-20 14:00:00,10.27,10.33,10.21,10.3,499900.0,5.9405,5.9752,5.9057,5.9578,499900.0
2009-02-20 14:30:00,10.3,10.5,10.3,10.43,712600.0,5.9578,6.0735,5.9578,6.033,712600.0
2009-02-20 15:00:00,10.43,10.44,10.33,10.36,395500.0,6.033,6.0388,5.9752,5.9925,395500.0
2009-02-20 15:30:00,10.35,10.44,10.34,10.4,780800.0,5.9867,6.0388,5.9809,6.0156,780800.0
2009-02-23 09:30:00,10.5,10.64,10.41,10.51,433600.0,6.0735,6.1545,6.0214,6.0793,433600.0
2009-02-23 10:00:00,10.51,10.55,10.46,10.52,223700.0,6.0793,6.1024,6.0504,6.0851,223700.0
2009-02-23 10:30:00,10.52,10.52,10.42,10.44,248100.0,6.0851,6.0851,6.0272,6.0388,248100.0
2009-02-23 11:00:00,10.44,10.51,10.4,10.48,306900.0,6.0388,6.0793,6.0156,6.0619,306900.0
2009-02-23 11:30:00,10.48,10.48,10.39,10.39,116600.0,6.0619,6.0619,6.0099,6.0099,116600.0
2009-02-23 12:00:00,10.39,10.4,10.31,10.31,106300.0,6.0099,6.0156,5.9636,5.9636,106300.0
2009-02-23 12:30:00,10.31,10.32,10.2,10.2,127600.0,5.9636,5.9694,5.9,5.9,127600.0
2009-02-23 13:00:00,10.21,10.21,10.18,10.21,115300.0,5.9057,5.9057,5.8884,5.9057,115300.0
2009-02-23 13:30:00,10.2,10.25,10.16,10.16,177600.0,5.9,5.9289,5.8768,5.8768,177600.0
2009-02-23 14:00:00,10.16,10.24,10.13,10.22,283800.0,5.8768,5.9231,5.8595,5.9115,283800.0
2009-02-23 14:30:00,10.22,10.24,10.09,10.1,390900.0,5.9115,5.9231,5.8363,5.8421,390900.0
2009-02-23 15:00:00,10.1,10.11,10.02,10.06,394200.0,5.8421,5.8479,5.7958,5.819,394200.0
2009-02-23 15:30:00,10.06,10.14,10.06,10.09,693600.0,5.819,5.8653,5.819,5.8363,693600.0
2009-02-24 09:30:00,10.1,10.37,10.1,10.36,394700.0,5.8421,5.9983,5.8421,5.9925,394700.0
2009-02-24 10:00:00,10.35,10.45,10.33,10.44,903700.0,5.9867,6.0446,5.9752,6.0388,903700.0
2009-02-24 10:30:00,10.44,10.52,10.42,10.46,675400.0,6.0388,6.0851,6.0272,6.0504,675400.0
2009-02-24 11:00:00,10.45,10.5,10.45,10.48,415500.0,6.0446,6.0735,6.0446,6.0619,415500.0
2009-02-24 11:30:00,10.49,10.49,10.31,10.32,251800.0,6.0677,6.0677,5.9636,5.9694,251800.0
2009-02-24 12:00:00,10.32,10.35,10.27,10.28,222000.0,5.9694,5.9867,5.9405,5.9462,222000.0
2009-02-24 12:30:00,10.28,10.32,10.24,10.27,598100.0,5.9462,5.9694,5.9231,5.9405,598100.0
2009-02-24 13:00:00,10.27,10.41,10.27,10.39,306200.0,5.9405,6.0214,5.9405,6.0099,306200.0
2009-02-24 13:30:00,10.39,10.47,10.37,10.45,379000.0,6.0099,6.0561,5.9983,6.0446,379000.0
2009-02-24 14:00:00,10.46,10.56,10.43,10.55,337200.0,6.0504,6.1082,6.033,6.1024,337200.0
2009-02-24 14:30:00,10.56,10.65,10.55,10.63,448800.0,6.1082,6.1603,6.1024,6.1487,448800.0
2009-02-24 15:00:00,10.63,10.74,10.61,10.68,439700.0,6.1487,6.2123,6.1371,6.1776,439700.0
2009-02-24 15:30:00,10.68,10.69,10.57,10.6,1106800.0,6.1776,6.1834,6.114,6.1313,1106800.0
2009-02-25 09:30:00,11.36,11.36,9.98,10.86,1486000.0,6.5709,6.5709,5.7727,6.2817,1486000.0
2009-02-25 10:00:00,10.86,11.22,10.84,11.18,1142600.0,6.2817,6.49,6.2702,6.4668,1142600.0
2009-02-25 10:30:00,11.18,11.29,11.08,11.12,1699600.0,6.4668,6.5304,6.409,6.4321,1699600.0
2009-02-25 11:00:00,11.11,11.21,11.11,11.15,754700.0,6.4263,6.4842,6.4263,6.4495,754700.0
2009-02-25 11:30:00,11.15,11.2,10.95,10.98,524800.0,6.4495,6.4784,6.3338,6.3511,524800.0
2009-02-25 12:00:00,10.98,11.08,10.92,10.94,658300.0,6.3511,6.409,6.3164,6.328,658300.0
2009-02-25 12:30:00,10.93,10.96,10.83,10.84,659000.0,6.3222,6.3396,6.2644,6.2702,659000.0
2009-02-25 13:00:00,10.84,10.9,10.83,10.88,297300.0,6.2702,6.3049,6.2644,6.2933,297300.0
2009-02-25 13:30:00,10.88,10.93,10.87,10.89,1087100.0,6.2933,6.3222,6.2875,6.2991,1087100.0
2009-02-25 14:00:00,10.89,10.9,10.73,10.85,764400.0,6.2991,6.3049,6.2065,6.2759,764400.0
2009-02-25 14:30:00,10.85,10.87,10.79,10.81,610400.0,6.2759,6.2875,6.2412,6.2528,610400.0
2009-02-25 15:00:00,10.82,10.91,10.8,10.87,1022400.0,6.2586,6.3106,6.247,6.2875,1022400.0
2009-02-25 15:30:00,10.87,10.9,10.77,10.78,949800.0,6.2875,6.3049,6.2297,6.2355,949800.0
2009-02-26 09:30:00,10.84,11.01,10.81,10.98,610200.0,6.2702,6.3685,6.2528,6.3511,610200.0
2009-02-26 10:00:00,10.97,11.14,10.94,11.03,576100.0,6.3454,6.4437,6.328,6.3801,576100.0
2009-02-26 10:30:00,11.04,11.12,10.94,11.08,412500.0,6.3858,6.4321,6.328,6.409,412500.0
2009-02-26 11:00:00,11.09,11.11,10.94,10.96,354900.0,6.4148,6.4263,6.328,6.3396,354900.0
2009-02-26 11:30:00,10.96,11.1,10.95,11.1,228000.0,6.3396,6.4205,6.3338,6.4205,228000.0
2009-02-26 12:00:00,11.1,11.13,11.05,11.08,201700.0,6.4205,6.4379,6.3916,6.409,201700.0
2009-02-26 12:30:00,11.07,11.1,11.05,11.07,297600.0,6.4032,6.4205,6.3916,6.4032,297600.0
2009-02-26 13:00:00,11.08,11.11,11.04,11.09,259000.0,6.409,6.4263,6.3858,6.4148,259000.0
2009-02-26 13:30:00,11.09,11.09,11.01,11.04,267500.0,6.4148,6.4148,6.3685,6.3858,267500.0
2009-02-26 14:00:00,11.04,11.12,11.01,11.1,343600.0,6.3858,6.4321,6.3685,6.4205,343600.0
2009-02-26 14:30:00,11.1,11.13,11.02,11.06,405200.0,6.4205,6.4379,6.3743,6.3974,405200.0
2009-02-26 15:00:00,11.06,11.1,10.91,10.93,657700.0,6.3974,6.4205,6.3106,6.3222,657700.0
2009-02-26 15:30:00,10.93,11.05,10.92,10.99,786900.0,6.3222,6.3916,6.3164,6.3569,786900.0
2009-02-27 09:30:00,10.9,11.17,10.76,10.84,416700.0,6.3049,6.461,6.2239,6.2702,416700.0
2009-02-27 10:00:00,10.83,10.9,10.76,10.89,592600.0,6.2644,6.3049,6.2239,6.2991,592600.0
2009-02-27 10:30:00,10.88,11.01,10.85,10.94,403700.0,6.2933,6.3685,6.2759,6.328,403700.0
2009-02-27 11:00:00,10.95,11.02,10.88,11.02,226900.0,6.3338,6.3743,6.2933,6.3743,226900.0
2009-02-27 11:30:00,11.02,11.16,11.01,11.14,366400.0,6.3743,6.4553,6.3685,6.4437,366400.0
2009-02-27 12:00:00,11.14,11.26,11.13,11.21,404700.0,6.4437,6.5131,6.4379,6.4842,404700.0
2009-02-27 12:30:00,11.21,11.26,11.19,11.26,149300.0,6.4842,6.5131,6.4726,6.5131,149300.0
2009-02-27 13:00:00,11.26,11.31,11.18,11.23,235200.0,6.5131,6.542,6.4668,6.4957,235200.0
2009-02-27 13:30:00,11.24,11.29,11.09,11.28,473800.0,6.5015,6.5304,6.4148,6.5247,473800.0
2009-02-27 14:00:00,11.27,11.33,11.23,11.25,309800.0,6.5189,6.5536,6.4957,6.5073,309800.0
2009-02-27 14:30:00,11.26,11.35,11.2,11.29,421100.0,6.5131,6.5652,6.4784,6.5304,421100.0
2009-02-27 15:00:00,11.28,11.28,11.08,11.13,813200.0,6.5247,6.5247,6.409,6.4379,813200.0
2009-02-27 15:30:00,11.12,11.19,11.06,11.07,1172200.0,6.4321,6.4726,6.3974,6.4032,1172200.0
2009-03-02 09:30:00,10.84,11.11,10.82,10.95,307000.0,6.2702,6.4263,6.2586,6.3338,307000.0
2009-03-02 10:00:00,10.97,11.25,10.95,11.19,512900.0,6.3454,6.5073,6.3338,6.4726,512900.0
2009-03-02 10:30:00,11.18,11.32,11.16,11.31,500900.0,6.4668,6.5478,6.4553,6.542,500900.0
2009-03-02 11:00:00,11.31,11.36,11.27,11.27,384100.0,6.542,6.5709,6.5189,6.5189,384100.0
2009-03-02 11:30:00,11.27,11.28,11.18,11.24,424400.0,6.5189,6.5247,6.4668,6.5015,424400.0
2009-03-02 12:00:00,11.23,11.25,11.16,11.17,527900.0,6.4957,6.5073,6.4553,6.461,527900.0
2009-03-02 12:30:00,11.16,11.16,11.05,11.08,385800.0,6.4553,6.4553,6.3916,6.409,385800.0
2009-03-02 13:00:00,11.07,11.13,11.04,11.07,278100.0,6.4032,6.4379,6.3858,6.4032,278100.0
2009-03-02 13:30:00,11.07,11.13,11.05,11.11,301600.0,6.4032,6.4379,6.3916,6.4263,301600.0
2009-03-02 14:00:00,11.1,11.14,11.09,11.12,193300.0,6.4205,6.4437,6.4148,6.4321,193300.0
2009-03-02 14:30:00,11.12,11.19,11.04,11.04,464500.0,6.4321,6.4726,6.3858,6.3858,464500.0
2009-03-02 15:00:00,11.04,11.05,10.98,11.02,411700.0,6.3858,6.3916,6.3511,6.3743,411700.0
2009-03-02 15:30:00,11.02,11.08,10.97,10.99,745300.0,6.3743,6.409,6.3454,6.3569,745300.0
2009-03-03 09:30:00,11.2,11.21,11.02,11.04,289500.0,6.4784,6.4842,6.3743,6.3858,289500.0
2009-03-03 10:00:00,11.03,11.07,10.88,10.94,457700.0,6.3801,6.4032,6.2933,6.328,457700.0
2009-03-03 10:30:00,10.94,10.97,10.84,10.9,260100.0,6.328,6.3454,6.2702,6.3049,260100.0
2009-03-03 11:00:00,10.89,10.91,10.74,10.77,351600.0,6.2991,6.3106,6.2123,6.2297,351600.0
2009-03-03 11:30:00,10.77,10.77,10.67,10.69,269500.0,6.2297,6.2297,6.1718,6.1834,269500.0
2009-03-03 12:00:00,10.69,10.84,10.68,10.81,350900.0,6.1834,6.2702,6.1776,6.2528,350900.0
2009-03-03 12:30:00,10.81,10.83,10.72,10.72,323300.0,6.2528,6.2644,6.2007,6.2007,323300.0
2009-03-03 13:00:00,10.72,10.91,10.65,10.65,339500.0,6.2007,6.3106,6.1603,6.1603,339500.0
2009-03-03 13:30:00,10.66,10.7,10.61,10.68,319600.0,6.166,6.1892,6.1371,6.1776,319600.0
2009-03-03 14:00:00,10.68,10.81,10.67,10.77,355300.0,6.1776,6.2528,6.1718,6.2297,355300.0
2009-03-03 14:30:00,10.77,10.9,10.75,10.87,455900.0,6.2297,6.3049,6.2181,6.2875,455900.0
2009-03-03 15:00:00,10.87,10.87,10.73,10.74,493900.0,6.2875,6.2875,6.2065,6.2123,493900.0
2009-03-03 15:30:00,10.74,10.76,10.67,10.72,610800.0,6.2123,6.2239,6.1718,6.2007,610800.0
2009-03-04 09:30:00,10.78,11.07,10.78,10.84,396100.0,6.2355,6.4032,6.2355,6.2702,396100.0
2009-03-04 10:00:00,10.84,10.87,10.75,10.85,300600.0,6.2702,6.2875,6.2181,6.2759,300600.0
2009-03-04 10:30:00,10.86,10.96,10.83,10.92,247700.0,6.2817,6.3396,6.2644,6.3164,247700.0
2009-03-04 11:00:00,10.92,10.98,10.85,10.89,347600.0,6.3164,6.3511,6.2759,6.2991,347600.0
2009-03-04 11:30:00,10.9,11.0,10.87,10.98,169700.0,6.3049,6.3627,6.2875,6.3511,169700.0
2009-03-04 12:00:00,10.98,11.0,10.91,10.94,151100.0,6.3511,6.3627,6.3106,6.328,151100.0
2009-03-04 12:30:00,10.94,10.94,10.85,10.86,87400.0,6.328,6.328,6.2759,6.2817,87400.0
2009-03-04 13:00:00,10.85,10.91,10.82,10.88,204500.0,6.2759,6.3106,6.2586,6.2933,204500.0
2009-03-04 13:30:00,10.88,10.96,10.86,10.93,106000.0,6.2933,6.3396,6.2817,6.3222,106000.0
2009-03-04 14:00:00,10.93,11.03,10.9,10.98,414700.0,6.3222,6.3801,6.3049,6.3511,414700.0
2009-03-04 14:30:00,10.99,11.06,10.98,11.02,485600.0,6.3569,6.3974,6.3511,6.3743,485600.0
2009-03-04 15:00:00,11.02,11.03,10.98,10.99,508100.0,6.3743,6.3801,6.3511,6.3569,508100.0
2009-03-04 15:30:00,10.99,11.02,10.88,10.89,806400.0,6.3569,6.3743,6.2933,6.2991,806400.0
2009-03-05 09:30:00,10.61,10.71,10.48,10.61,348500.0,6.1371,6.195,6.0619,6.1371,348500.0
2009-03-05 10:00:00,10.62,10.7,10.55,10.59,237300.0,6.1429,6.1892,6.1024,6.1256,237300.0
2009-03-05 10:30:00,10.59,10.69,10.57,10.6,235800.0,6.1256,6.1834,6.114,6.1313,235800.0
2009-03-05 11:00:00,10.6,10.64,10.48,10.5,220800.0,6.1313,6.1545,6.0619,6.0735,220800.0
2009-03-05 11:30:00,10.49,10.57,10.49,10.53,903300.0,6.0677,6.114,6.0677,6.0908,903300.0
2009-03-05 12:00:00,10.52,10.54,10.4,10.49,212700.0,6.0851,6.0966,6.0156,6.0677,212700.0
2009-03-05 12:30:00,10.49,10.51,10.46,10.51,196100.0,6.0677,6.0793,6.0504,6.0793,196100.0
2009-03-05 13:00:00,10.51,10.67,10.49,10.62,306400.0,6.0793,6.1718,6.0677,6.1429,306400.0
2009-03-05 13:30:00,10.62,10.63,10.55,10.62,190700.0,6.1429,6.1487,6.1024,6.1429,190700.0
2009-03-05 14:00:00,10.62,10.68,10.54,10.61,291100.0,6.1429,6.1776,6.0966,6.1371,291100.0
2009-03-05 14:30:00,10.6,10.66,10.55,10.56,324800.0,6.1313,6.166,6.1024,6.1082,324800.0
2009-03-05 15:00:00,10.56,10.68,10.55,10.61,435700.0,6.1082,6.1776,6.1024,6.1371,435700.0
2009-03-05 15:30:00,10.61,10.62,10.47,10.58,797500.0,6.1371,6.1429,6.0561,6.1198,797500.0
2009-03-06 09:30:00,10.64,11.01,10.58,10.77,464500.0,6.1545,6.3685,6.1198,6.2297,464500.0
2009-03-06 10:00:00,10.77,10.82,10.68,10.79,365900.0,6.2297,6.2586,6.1776,6.2412,365900.0
2009-03-06 10:30:00,10.79,10.83,10.68,10.7,347400.0,6.2412,6.2644,6.1776,6.1892,347400.0
2009-03-06 11:00:00,10.7,10.85,10.68,10.74,217800.0,6.1892,6.2759,6.1776,6.2123,217800.0
2009-03-06 11:30:00,10.74,10.9,10.73,10.88,364900.0,6.2123,6.3049,6.2065,6.2933,364900.0
2009-03-06 12:00:00,10.89,10.97,10.86,10.92,286400.0,6.2991,6.3454,6.2817,6.3164,286400.0
2009-03-06 12:30:00,10.91,10.92,10.7,10.76,267800.0,6.3106,6.3164,6.1892,6.2239,267800.0
2009-03-06 13:00:00,10.76,10.77,10.66,10.68,222500.0,6.2239,6.2297,6.166,6.1776,222500.0
2009-03-06 13:30:00,10.68,10.73,10.63,10.69,469700.0,6.1776,6.2065,6.1487,6.1834,469700.0
2009-03-06 14:00:00,10.7,10.74,10.6,10.66,214700.0,6.1892,6.2123,6.1313,6.166,214700.0
2009-03-06 14:30:00,10.66,10.68,10.57,10.59,257500.0,6.166,6.1776,6.114,6.1256,257500.0
2009-03-06 15:00:00,10.59,10.65,10.56,10.6,684100.0,6.1256,6.1603,6.1082,6.1313,684100.0
2009-03-06 15:30:00,10.61,10.87,10.6,10.87,1029700.0,6.1371,6.2875,6.1313,6.2875,1029700.0
2009-03-09 09:30:00,10.74,10.85,10.67,10.8,329600.0,6.2123,6.2759,6.1718,6.247,329600.0
2009-03-09 10:00:00,10.81,11.02,10.79,10.95,289500.0,6.2528,6.3743,6.2412,6.3338,289500.0
2009-03-09 10:30:00,10.95,11.03,10.86,10.89,279900.0,6.3338,6.3801,6.2817,6.2991,279900.0
2009-03-09 11:00:00,10.89,10.94,10.86,10.91,260700.0,6.2991,6.328,6.2817,6.3106,260700.0
2009-03-09 11:30:00,10.91,10.94,10.74,10.83,250300.0,6.3106,6.328,6.2123,6.2644,250300.0
2009-03-09 12:00:00,10.83,10.99,10.81,10.9,382700.0,6.2644,6.3569,6.2528,6.3049,382700.0
2009-03-09 12:30:00,10.9,10.9,10.79,10.82,259400.0,6.3049,6.3049,6.2412,6.2586,259400.0
2009-03-09 13:00:00,10.82,10.82,10.73,10.78,377800.0,6.2586,6.2586,6.2065,6.2355,377800.0
2009-03-09 13:30:00,10.78,10.84,10.74,10.8,326800.0,6.2355,6.2702,6.2123,6.247,326800.0
2009-03-09 14:00:00,10.8,10.88,10.71,10.72,432000.0,6.247,6.2933,6.195,6.2007,432000.0
2009-03-09 14:30:00,10.73,10.77,10.68,10.72,593800.0,6.2065,6.2297,6.1776,6.2007,593800.0
2009-03-09 15:00:00,10.72,10.75,10.61,10.66,557100.0,6.2007,6.2181,6.1371,6.166,557100.0
2009-03-09 15:30:00,10.66,10.71,10.58,10.66,887000.0,6.166,6.195,6.1198,6.166,887000.0
2009-03-10 09:30:00,10.84,10.91,10.74,10.83,430200.0,6.2702,6.3106,6.2123,6.2644,430200.0
2009-03-10 10:00:00,10.84,10.91,10.79,10.79,455900.0,6.2702,6.3106,6.2412,6.2412,455900.0
2009-03-10 10:30:00,10.8,10.86,10.74,10.81,221100.0,6.247,6.2817,6.2123,6.2528,221100.0
2009-03-10 11:00:00,10.81,10.82,10.65,10.82,489200.0,6.2528,6.2586,6.1603,6.2586,489200.0
2009-03-10 11:30:00,10.82,10.85,10.78,10.84,277800.0,6.2586,6.2759,6.2355,6.2702,277800.0
2009-03-10 12:00:00,10.84,10.86,10.8,10.81,285700.0,6.2702,6.2817,6.247,6.2528,285700.0
2009-03-10 12:30:00,10.8,10.83,10.79,10.8,359700.0,6.247,6.2644,6.2412,6.247,359700.0
2009-03-10 13:00:00,10.81,10.84,10.8,10.82,220000.0,6.2528,6.2702,6.247,6.2586,220000.0
2009-03-10 13:30:00,10.81,10.9,10.8,10.81,166200.0,6.2528,6.3049,6.247,6.2528,166200.0
2009-03-10 14:00:00,10.82,10.86,10.76,10.79,488400.0,6.2586,6.2817,6.2239,6.2412,488400.0
2009-03-10 14:30:00,10.8,10.8,10.61,10.69,911400.0,6.247,6.247,6.1371,6.1834,911400.0
2009-03-10 15:00:00,10.69,10.75,10.66,10.73,602700.0,6.1834,6.2181,6.166,6.2065,602700.0
2009-03-10 15:30:00,10.74,10.74,10.62,10.68,1043300.0,6.2123,6.2123,6.1429,6.1776,1043300.0
2009-03-11 09:30:00,10.74,10.9,10.69,10.86,373800.0,6.2123,6.3049,6.1834,6.2817,373800.0
2009-03-11 10:00:00,10.86,11.01,10.78,11.0,537600.0,6.2817,6.3685,6.2355,6.3627,537600.0
2009-03-11 10:30:00,11.0,11.01,10.9,10.94,493300.0,6.3627,6.3685,6.3049,6.328,493300.0
2009-03-11 11:00:00,10.94,10.96,10.83,10.85,412800.0,6.328,6.3396,6.2644,6.2759,412800.0
2009-03-11 11:30:00,10.85,10.91,10.84,10.89,368800.0,6.2759,6.3106,6.2702,6.2991,368800.0
2009-03-11 12:00:00,10.89,10.9,10.86,10.89,749100.0,6.2991,6.3049,6.2817,6.2991,749100.0
2009-03-11 12:30:00,10.89,10.9,10.82,10.83,393200.0,6.2991,6.3049,6.2586,6.2644,393200.0
2009-03-11 13:00:00,10.83,10.89,10.82,10.83,872100.0,6.2644,6.2991,6.2586,6.2644,872100.0
2009-03-11 13:30:00,10.83,10.85,10.81,10.83,312300.0,6.2644,6.2759,6.2528,6.2644,312300.0
2009-03-11 14:00:00,10.83,10.84,10.74,10.76,290400.0,6.2644,6.2702,6.2123,6.2239,290400.0
2009-03-11 14:30:00,10.75,10.83,10.75,10.78,548400.0,6.2181,6.2644,6.2181,6.2355,548400.0
2009-03-11 15:00:00,10.79,10.83,10.77,10.8,633100.0,6.2412,6.2644,6.2297,6.247,633100.0
2009-03-11 15:30:00,10.8,10.84,10.76,10.78,608400.0,6.247,6.2702,6.2239,6.2355,608400.0
2009-03-12 09:30:00,10.77,10.81,10.64,10.81,296500.0,6.2297,6.2528,6.1545,6.2528,296500.0
2009-03-12 10:00:00,10.81,10.86,10.81,10.86,544600.0,6.2528,6.2817,6.2528,6.2817,544600.0
2009-03-12 10:30:00,10.86,10.98,10.84,10.96,262400.0,6.2817,6.3511,6.2702,6.3396,262400.0
2009-03-12 11:00:00,10.96,11.0,10.95,10.99,208600.0,6.3396,6.3627,6.3338,6.3569,208600.0
2009-03-12 11:30:00,10.99,11.08,10.98,11.05,201300.0,6.3569,6.409,6.3511,6.3916,201300.0
2009-03-12 12:00:00,11.05,11.1,11.01,11.09,286400.0,6.3916,6.4205,6.3685,6.4148,286400.0
2009-03-12 12:30:00,11.08,11.12,11.07,11.08,706600.0,6.409,6.4321,6.4032,6.409,706600.0
2009-03-12 13:00:00,11.08,11.09,11.01,11.01,390400.0,6.409,6.4148,6.3685,6.3685,390400.0
2009-03-12 13:30:00,11.02,11.06,11.01,11.05,493700.0,6.3743,6.3974,6.3685,6.3916,493700.0
2009-03-12 14:00:00,11.05,11.12,11.04,11.06,1329200.0,6.3916,6.4321,6.3858,6.3974,1329200.0
2009-03-12 14:30:00,11.06,11.08,11.02,11.02,1207100.0,6.3974,6.409,6.3743,6.3743,1207100.0
2009-03-12 15:00:00,11.03,11.06,10.97,11.05,782100.0,6.3801,6.3974,6.3454,6.3916,782100.0
2009-03-12 15:30:00,11.05,11.1,11.04,11.08,1411000.0,6.3916,6.4205,6.3858,6.409,1411000.0
2009-03-13 09:30:00,11.2,11.26,11.05,11.24,745400.0,6.4784,6.5131,6.3916,6.5015,745400.0
2009-03-13 10:00:00,11.24,11.28,11.15,11.15,474200.0,6.5015,6.5247,6.4495,6.4495,474200.0
2009-03-13 10:30:00,11.15,11.2,11.15,11.2,369800.0,6.4495,6.4784,6.4495,6.4784,369800.0
2009-03-13 11:00:00,11.2,11.24,11.15,11.17,356400.0,6.4784,6.5015,6.4495,6.461,356400.0
2009-03-13 11:30:00,11.17,11.22,11.15,11.21,207900.0,6.461,6.49,6.4495,6.4842,207900.0
2009-03-13 12:00:00,11.21,11.24,11.17,11.18,151800.0,6.4842,6.5015,6.461,6.4668,151800.0
2009-03-13 12:30:00,11.17,11.24,11.13,11.23,201400.0,6.461,6.5015,6.4379,6.4957,201400.0
2009-03-13 13:00:00,11.23,11.26,11.22,11.23,175000.0,6.4957,6.5131,6.49,6.4957,175000.0
2009-03-13 13:30:00,11.24,11.24,11.2,11.24,162900.0,6.5015,6.5015,6.4784,6.5015,162900.0
2009-03-13 14:00:00,11.23,11.25,11.15,11.15,287700.0,6.4957,6.5073,6.4495,6.4495,287700.0
2009-03-13 14:30:00,11.16,11.3,11.15,11.2,377200.0,6.4553,6.5362,6.4495,6.4784,377200.0
2009-03-13 15:00:00,11.19,11.29,11.19,11.28,180100.0,6.4726,6.5304,6.4726,6.5247,180100.0
2009-03-13 15:30:00,11.29,11.32,11.2,11.28,748200.0,6.5304,6.5478,6.4784,6.5247,748200.0
2009-03-16 09:30:00,11.39,11.63,11.35,11.52,343200.0,6.5883,6.7271,6.5652,6.6635,343200.0
2009-03-16 10:00:00,11.51,11.52,11.24,11.3,1396300.0,6.6577,6.6635,6.5015,6.5362,1396300.0
2009-03-16 10:30:00,11.3,11.56,11.3,11.37,451700.0,6.5362,6.6866,6.5362,6.5767,451700.0
2009-03-16 11:00:00,11.37,11.51,11.36,11.48,227900.0,6.5767,6.6577,6.5709,6.6404,227900.0
2009-03-16 11:30:00,11.48,11.49,11.43,11.48,241900.0,6.6404,6.6461,6.6114,6.6404,241900.0
2009-03-16 12:00:00,11.47,11.51,11.47,11.48,109300.0,6.6346,6.6577,6.6346,6.6404,109300.0
2009-03-16 12:30:00,11.49,11.56,11.48,11.55,224000.0,6.6461,6.6866,6.6404,6.6808,224000.0
2009-03-16 13:00:00,11.55,11.59,11.54,11.59,151600.0,6.6808,6.704,6.6751,6.704,151600.0
2009-03-16 13:30:00,11.59,11.63,11.57,11.59,166900.0,6.704,6.7271,6.6924,6.704,166900.0
2009-03-16 14:00:00,11.58,11.61,11.47,11.58,359100.0,6.6982,6.7155,6.6346,6.6982,359100.0
2009-03-16 14:30:00,11.58,11.62,11.56,11.56,211800.0,6.6982,6.7213,6.6866,6.6866,211800.0
2009-03-16 15:00:00,11.56,11.58,11.48,11.51,222800.0,6.6866,6.6982,6.6404,6.6577,222800.0
2009-03-16 15:30:00,11.51,11.53,11.41,11.45,596100.0,6.6577,6.6693,6.5999,6.623,596100.0
2009-03-17 09:30:00,11.41,11.46,11.24,11.3,315100.0,6.5999,6.6288,6.5015,6.5362,315100.0
2009-03-17 10:00:00,11.3,11.5,11.3,11.36,399300.0,6.5362,6.6519,6.5362,6.5709,399300.0
2009-03-17 10:30:00,11.35,11.53,11.35,11.5,157100.0,6.5652,6.6693,6.5652,6.6519,157100.0
2009-03-17 11:00:00,11.49,11.5,11.41,11.42,149200.0,6.6461,6.6519,6.5999,6.6056,149200.0
2009-03-17 11:30:00,11.42,11.52,11.41,11.52,213500.0,6.6056,6.6635,6.5999,6.6635,213500.0
2009-03-17 12:00:00,11.52,11.67,11.51,11.67,292500.0,6.6635,6.7503,6.6577,6.7503,292500.0
2009-03-17 12:30:00,11.67,11.77,11.64,11.73,280000.0,6.7503,6.8081,6.7329,6.785,280000.0
2009-03-17 13:00:00,11.73,11.78,11.71,11.73,237400.0,6.785,6.8139,6.7734,6.785,237400.0
2009-03-17 13:30:00,11.73,11.81,11.72,11.76,272700.0,6.785,6.8312,6.7792,6.8023,272700.0
2009-03-17 14:00:00,11.76,11.8,11.74,11.75,247400.0,6.8023,6.8254,6.7907,6.7965,247400.0
2009-03-17 14:30:00,11.75,11.8,11.72,11.8,342800.0,6.7965,6.8254,6.7792,6.8254,342800.0
2009-03-17 15:00:00,11.79,11.8,11.76,11.77,337100.0,6.8197,6.8254,6.8023,6.8081,337100.0
2009-03-17 15:30:00,11.76,11.82,11.72,11.82,787200.0,6.8023,6.837,6.7792,6.837,787200.0
2009-03-18 09:30:00,11.71,11.86,11.71,11.81,228500.0,6.7734,6.8602,6.7734,6.8312,228500.0
2009-03-18 10:00:00,11.81,11.83,11.67,11.67,365200.0,6.8312,6.8428,6.7503,6.7503,365200.0
2009-03-18 10:30:00,11.67,11.78,11.61,11.78,287200.0,6.7503,6.8139,6.7155,6.8139,287200.0
2009-03-18 11:00:00,11.77,11.78,11.69,11.71,200600.0,6.8081,6.8139,6.7618,6.7734,200600.0
2009-03-18 11:30:00,11.71,11.8,11.67,11.79,108600.0,6.7734,6.8254,6.7503,6.8197,108600.0
2009-03-18 12:00:00,11.8,11.86,11.8,11.86,131300.0,6.8254,6.8602,6.8254,6.8602,131300.0
2009-03-18 12:30:00,11.85,11.92,11.84,11.89,141900.0,6.8544,6.8949,6.8486,6.8775,141900.0
2009-03-18 13:00:00,11.89,11.89,11.8,11.82,197300.0,6.8775,6.8775,6.8254,6.837,197300.0
2009-03-18 13:30:00,11.81,11.87,11.8,11.83,270900.0,6.8312,6.8659,6.8254,6.8428,270900.0
2009-03-18 14:00:00,11.82,12.18,11.82,12.07,426400.0,6.837,7.0453,6.837,6.9816,426400.0
2009-03-18 14:30:00,12.07,12.11,11.99,12.0,990500.0,6.9816,7.0048,6.9353,6.9411,990500.0
2009-03-18 15:00:00,12.0,12.01,11.76,11.88,935600.0,6.9411,6.9469,6.8023,6.8717,935600.0
2009-03-18 15:30:00,11.88,11.89,11.75,11.88,1496000.0,6.8717,6.8775,6.7965,6.8717,1496000.0
2009-03-19 09:30:00,12.06,12.06,11.58,11.58,460900.0,6.9758,6.9758,6.6982,6.6982,460900.0
2009-03-19 10:00:00,11.59,11.65,11.53,11.61,1287900.0,6.704,6.7387,6.6693,6.7155,1287900.0
2009-03-19 10:30:00,11.6,11.73,11.57,11.73,833500.0,6.7098,6.785,6.6924,6.785,833500.0
2009-03-19 11:00:00,11.73,11.89,11.73,11.87,378900.0,6.785,6.8775,6.785,6.8659,378900.0
2009-03-19 11:30:00,11.87,11.87,11.7,11.79,264400.0,6.8659,6.8659,6.7676,6.8197,264400.0
2009-03-19 12:00:00,11.79,11.82,11.73,11.76,153300.0,6.8197,6.837,6.785,6.8023,153300.0
2009-03-19 12:30:00,11.76,11.83,11.76,11.81,148000.0,6.8023,6.8428,6.8023,6.8312,148000.0
2009-03-19 13:00:00,11.81,11.92,11.78,11.91,275000.0,6.8312,6.8949,6.8139,6.8891,275000.0
2009-03-19 13:30:00,11.92,11.97,11.86,11.94,208900.0,6.8949,6.9238,6.8602,6.9064,208900.0
2009-03-19 14:00:00,11.94,11.97,11.91,11.91,119900.0,6.9064,6.9238,6.8891,6.8891,119900.0
2009-03-19 14:30:00,11.92,11.96,11.88,11.9,687700.0,6.8949,6.918,6.8717,6.8833,687700.0
2009-03-19 15:00:00,11.9,11.99,11.9,11.98,480500.0,6.8833,6.9353,6.8833,6.9296,480500.0
2009-03-19 15:30:00,11.98,11.99,11.9,11.94,758700.0,6.9296,6.9353,6.8833,6.9064,758700.0
2009-03-20 09:30:00,11.99,12.11,11.91,11.99,698900.0,6.9353,7.0048,6.8891,6.9353,698900.0
2009-03-20 10:00:00,12.0,12.03,11.89,11.91,247200.0,6.9411,6.9585,6.8775,6.8891,247200.0
2009-03-20 10:30:00,11.91,12.01,11.91,11.98,262800.0,6.8891,6.9469,6.8891,6.9296,262800.0
2009-03-20 11:00:00,11.98,11.98,11.9,11.95,164100.0,6.9296,6.9296,6.8833,6.9122,164100.0
2009-03-20 11:30:00,11.95,12.0,11.94,11.99,217400.0,6.9122,6.9411,6.9064,6.9353,217400.0
2009-03-20 12:00:00,12.0,12.02,11.94,11.98,304600.0,6.9411,6.9527,6.9064,6.9296,304600.0
2009-03-20 12:30:00,11.97,12.0,11.92,11.93,183200.0,6.9238,6.9411,6.8949,6.9006,183200.0
2009-03-20 13:00:00,11.93,11.94,11.9,11.91,47500.0,6.9006,6.9064,6.8833,6.8891,47500.0
2009-03-20 13:30:00,11.9,11.93,11.87,11.88,66700.0,6.8833,6.9006,6.8659,6.8717,66700.0
2009-03-20 14:00:00,11.87,11.89,11.85,11.87,66100.0,6.8659,6.8775,6.8544,6.8659,66100.0
2009-03-20 14:30:00,11.87,11.88,11.8,11.86,141900.0,6.8659,6.8717,6.8254,6.8602,141900.0
2009-03-20 15:00:00,11.85,11.9,11.8,11.88,165600.0,6.8544,6.8833,6.8254,6.8717,165600.0
2009-03-20 15:30:00,11.88,11.96,11.82,11.83,366800.0,6.8717,6.918,6.837,6.8428,366800.0
2009-03-23 09:30:00,11.95,12.08,11.85,11.99,463600.0,6.9122,6.9874,6.8544,6.9353,463600.0
2009-03-23 10:00:00,12.0,12.01,11.89,11.97,334900.0,6.9411,6.9469,6.8775,6.9238,334900.0
2009-03-23 10:30:00,11.97,12.01,11.92,11.99,225800.0,6.9238,6.9469,6.8949,6.9353,225800.0
2009-03-23 11:00:00,12.0,12.02,11.96,11.98,265100.0,6.9411,6.9527,6.918,6.9296,265100.0
2009-03-23 11:30:00,11.98,12.06,11.97,12.05,419000.0,6.9296,6.9758,6.9238,6.9701,419000.0
2009-03-23 12:00:00,12.05,12.1,12.02,12.09,126400.0,6.9701,6.999,6.9527,6.9932,126400.0
2009-03-23 12:30:00,12.1,12.1,11.99,12.0,130800.0,6.999,6.999,6.9353,6.9411,130800.0
2009-03-23 13:00:00,11.99,12.06,11.91,11.92,215800.0,6.9353,6.9758,6.8891,6.8949,215800.0
2009-03-23 13:30:00,11.93,11.98,11.9,11.95,96200.0,6.9006,6.9296,6.8833,6.9122,96200.0
2009-03-23 14:00:00,11.95,12.0,11.94,12.0,94100.0,6.9122,6.9411,6.9064,6.9411,94100.0
2009-03-23 14:30:00,12.0,12.09,11.99,12.08,462700.0,6.9411,6.9932,6.9353,6.9874,462700.0
2009-03-23 15:00:00,12.08,12.11,12.0,12.09,482400.0,6.9874,7.0048,6.9411,6.9932,482400.0
2009-03-23 15:30:00,12.09,12.21,12.06,12.21,771800.0,6.9932,7.0626,6.9758,7.0626,771800.0
2009-03-24 09:30:00,12.09,12.17,11.85,11.93,1395700.0,6.9932,7.0395,6.8544,6.9006,1395700.0
2009-03-24 10:00:00,11.94,11.99,11.85,11.87,388700.0,6.9064,6.9353,6.8544,6.8659,388700.0
2009-03-24 10:30:00,11.86,11.87,11.77,11.8,340800.0,6.8602,6.8659,6.8081,6.8254,340800.0
2009-03-24 11:00:00,11.8,11.94,11.78,11.93,329500.0,6.8254,6.9064,6.8139,6.9006,329500.0
2009-03-24 11:30:00,11.93,11.95,11.91,11.94,121700.0,6.9006,6.9122,6.8891,6.9064,121700.0
2009-03-24 12:00:00,11.95,12.02,11.94,12.0,70100.0,6.9122,6.9527,6.9064,6.9411,70100.0
2009-03-24 12:30:00,12.0,12.07,12.0,12.03,191600.0,6.9411,6.9816,6.9411,6.9585,191600.0
2009-03-24 13:00:00,12.02,12.04,11.98,11.99,212300.0,6.9527,6.9643,6.9296,6.9353,212300.0
2009-03-24 13:30:00,11.99,12.0,11.94,11.96,56300.0,6.9353,6.9411,6.9064,6.918,56300.0
2009-03-24 14:00:00,11.95,12.1,11.95,12.06,441300.0,6.9122,6.999,6.9122,6.9758,441300.0
2009-03-24 14:30:00,12.05,12.11,12.03,12.05,433200.0,6.9701,7.0048,6.9585,6.9701,433200.0
2009-03-24 15:00:00,12.05,12.11,12.05,12.1,327400.0,6.9701,7.0048,6.9701,6.999,327400.0
2009-03-24 15:30:00,12.09,12.15,12.01,12.04,1245000.0,6.9932,7.0279,6.9469,6.9643,1245000.0
2009-03-25 09:30:00,12.09,12.22,12.05,12.05,303600.0,6.9932,7.0684,6.9701,6.9701,303600.0
2009-03-25 10:00:00,12.05,12.11,11.96,11.99,704800.0,6.9701,7.0048,6.918,6.9353,704800.0
2009-03-25 10:30:00,11.98,12.1,11.94,12.04,263400.0,6.9296,6.999,6.9064,6.9643,263400.0
2009-03-25 11:00:00,12.04,12.09,11.96,12.0,347000.0,6.9643,6.9932,6.918,6.9411,347000.0
2009-03-25 11:30:00,12.0,12.01,11.94,12.0,242500.0,6.9411,6.9469,6.9064,6.9411,242500.0
2009-03-25 12:00:00,12.0,12.08,11.94,11.96,124500.0,6.9411,6.9874,6.9064,6.918,124500.0
2009-03-25 12:30:00,11.96,11.97,11.88,11.92,140900.0,6.918,6.9238,6.8717,6.8949,140900.0
2009-03-25 13:00:00,11.93,11.97,11.88,11.88,130400.0,6.9006,6.9238,6.8717,6.8717,130400.0
2009-03-25 13:30:00,11.89,11.92,11.84,11.92,123900.0,6.8775,6.8949,6.8486,6.8949,123900.0
2009-03-25 14:00:00,11.91,11.92,11.8,11.8,229600.0,6.8891,6.8949,6.8254,6.8254,229600.0
2009-03-25 14:30:00,11.8,11.81,11.68,11.69,267300.0,6.8254,6.8312,6.756,6.7618,267300.0
2009-03-25 15:00:00,11.69,11.84,11.66,11.82,285200.0,6.7618,6.8486,6.7445,6.837,285200.0
2009-03-25 15:30:00,11.82,11.93,11.79,11.92,656000.0,6.837,6.9006,6.8197,6.8949,656000.0
2009-03-26 09:30:00,11.96,12.01,11.84,11.85,169200.0,6.918,6.9469,6.8486,6.8544,169200.0
2009-03-26 10:00:00,11.85,11.89,11.78,11.88,178600.0,6.8544,6.8775,6.8139,6.8717,178600.0
2009-03-26 10:30:00,11.87,11.94,11.84,11.84,316400.0,6.8659,6.9064,6.8486,6.8486,316400.0
2009-03-26 11:00:00,11.84,11.85,11.79,11.81,461400.0,6.8486,6.8544,6.8197,6.8312,461400.0
2009-03-26 11:30:00,11.8,11.91,11.8,11.91,262800.0,6.8254,6.8891,6.8254,6.8891,262800.0
2009-03-26 12:00:00,11.91,12.03,11.91,12.03,227400.0,6.8891,6.9585,6.8891,6.9585,227400.0
2009-03-26 12:30:00,12.03,12.06,11.99,12.02,194900.0,6.9585,6.9758,6.9353,6.9527,194900.0
2009-03-26 13:00:00,12.02,12.1,12.01,12.04,286700.0,6.9527,6.999,6.9469,6.9643,286700.0
2009-03-26 13:30:00,12.03,12.05,11.98,11.99,287600.0,6.9585,6.9701,6.9296,6.9353,287600.0
2009-03-26 14:00:00,11.99,12.08,11.94,11.95,299800.0,6.9353,6.9874,6.9064,6.9122,299800.0
2009-03-26 14:30:00,11.95,12.02,11.92,11.93,204600.0,6.9122,6.9527,6.8949,6.9006,204600.0
2009-03-26 15:00:00,11.92,11.98,11.91,11.98,310500.0,6.8949,6.9296,6.8891,6.9296,310500.0
2009-03-26 15:30:00,11.98,12.05,11.94,12.04,556700.0,6.9296,6.9701,6.9064,6.9643,556700.0
2009-03-27 09:30:00,11.83,12.02,11.81,11.94,165000.0,6.8428,6.9527,6.8312,6.9064,165000.0
2009-03-27 10:00:00,11.94,11.97,11.89,11.95,260800.0,6.9064,6.9238,6.8775,6.9122,260800.0
2009-03-27 10:30:00,11.96,12.02,11.94,11.97,164700.0,6.918,6.9527,6.9064,6.9238,164700.0
2009-03-27 11:00:00,11.98,12.01,11.94,11.98,164500.0,6.9296,6.9469,6.9064,6.9296,164500.0
2009-03-27 11:30:00,11.98,12.0,11.95,11.97,64100.0,6.9296,6.9411,6.9122,6.9238,64100.0
2009-03-27 12:00:00,11.97,11.99,11.94,11.97,106500.0,6.9238,6.9353,6.9064,6.9238,106500.0
2009-03-27 12:30:00,11.96,11.98,11.91,11.92,115700.0,6.918,6.9296,6.8891,6.8949,115700.0
2009-03-27 13:00:00,11.92,11.95,11.91,11.93,136700.0,6.8949,6.9122,6.8891,6.9006,136700.0
2009-03-27 13:30:00,11.93,11.95,11.84,11.91,152900.0,6.9006,6.9122,6.8486,6.8891,152900.0
2009-03-27 14:00:00,11.91,11.97,11.9,11.94,220400.0,6.8891,6.9238,6.8833,6.9064,220400.0
2009-03-27 14:30:00,11.94,11.95,11.86,11.91,245000.0,6.9064,6.9122,6.8602,6.8891,245000.0
2009-03-27 15:00:00,11.91,11.96,11.84,11.89,291400.0,6.8891,6.918,6.8486,6.8775,291400.0
2009-03-27 15:30:00,11.89,11.93,11.82,11.9,512700.0,6.8775,6.9006,6.837,6.8833,512700.0
2009-03-30 09:30:00,11.7,11.82,11.61,11.81,237800.0,6.7676,6.837,6.7155,6.8312,237800.0
2009-03-30 10:00:00,11.81,11.84,11.73,11.75,190900.0,6.8312,6.8486,6.785,6.7965,190900.0
2009-03-30 10:30:00,11.75,11.75,11.61,11.61,219100.0,6.7965,6.7965,6.7155,6.7155,219100.0
2009-03-30 11:00:00,11.61,11.81,11.61,11.7,147600.0,6.7155,6.8312,6.7155,6.7676,147600.0
2009-03-30 11:30:00,11.7,11.76,11.66,11.76,98000.0,6.7676,6.8023,6.7445,6.8023,98000.0
2009-03-30 12:00:00,11.76,11.8,11.75,11.78,88600.0,6.8023,6.8254,6.7965,6.8139,88600.0
2009-03-30 12:30:00,11.77,11.79,11.72,11.73,112200.0,6.8081,6.8197,6.7792,6.785,112200.0
2009-03-30 13:00:00,11.73,11.73,11.69,11.7,118400.0,6.785,6.785,6.7618,6.7676,118400.0
2009-03-30 13:30:00,11.7,11.71,11.61,11.61,106400.0,6.7676,6.7734,6.7155,6.7155,106400.0
2009-03-30 14:00:00,11.61,11.74,11.61,11.74,250500.0,6.7155,6.7907,6.7155,6.7907,250500.0
2009-03-30 14:30:00,11.74,11.75,11.68,11.68,211100.0,6.7907,6.7965,6.756,6.756,211100.0
2009-03-30 15:00:00,11.68,11.79,11.65,11.72,307900.0,6.756,6.8197,6.7387,6.7792,307900.0
2009-03-30 15:30:00,11.72,11.79,11.7,11.77,436800.0,6.7792,6.8197,6.7676,6.8081,436800.0
2009-03-31 09:30:00,11.84,11.87,11.76,11.78,189500.0,6.8486,6.8659,6.8023,6.8139,189500.0
2009-03-31 10:00:00,11.78,11.96,11.74,11.96,358000.0,6.8139,6.918,6.7907,6.918,358000.0
2009-03-31 10:30:00,11.96,11.99,11.88,11.9,2220500.0,6.918,6.9353,6.8717,6.8833,2220500.0
2009-03-31 11:00:00,11.9,12.03,11.89,12.01,278300.0,6.8833,6.9585,6.8775,6.9469,278300.0
2009-03-31 11:30:00,12.01,12.11,11.97,12.08,358600.0,6.9469,7.0048,6.9238,6.9874,358600.0
2009-03-31 12:00:00,12.07,12.08,12.0,12.0,196500.0,6.9816,6.9874,6.9411,6.9411,196500.0
2009-03-31 12:30:00,12.01,12.01,11.97,11.98,146100.0,6.9469,6.9469,6.9238,6.9296,146100.0
2009-03-31 13:00:00,11.97,11.99,11.96,11.98,146000.0,6.9238,6.9353,6.918,6.9296,146000.0
2009-03-31 13:30:00,11.98,11.98,11.9,11.96,522500.0,6.9296,6.9296,6.8833,6.918,522500.0
2009-03-31 14:00:00,11.96,11.99,11.94,11.95,414900.0,6.918,6.9353,6.9064,6.9122,414900.0
2009-03-31 14:30:00,11.94,11.95,11.89,11.9,334800.0,6.9064,6.9122,6.8775,6.8833,334800.0
2009-03-31 15:00:00,11.9,11.94,11.89,11.91,242100.0,6.8833,6.9064,6.8775,6.8891,242100.0
2009-03-31 15:30:00,11.91,11.92,11.81,11.81,659000.0,6.8891,6.8949,6.8312,6.8312,659000.0
2009-04-01 09:30:00,11.72,11.91,11.54,11.91,236700.0,6.7792,6.8891,6.6751,6.8891,236700.0
2009-04-01 10:00:00,11.91,11.98,11.9,11.93,589400.0,6.8891,6.9296,6.8833,6.9006,589400.0
2009-04-01 10:30:00,11.93,11.94,11.83,11.83,220200.0,6.9006,6.9064,6.8428,6.8428,220200.0
2009-04-01 11:00:00,11.84,11.88,11.81,11.86,158600.0,6.8486,6.8717,6.8312,6.8602,158600.0
2009-04-01 11:30:00,11.86,11.9,11.82,11.88,144300.0,6.8602,6.8833,6.837,6.8717,144300.0
2009-04-01 12:00:00,11.89,11.96,11.89,11.91,527600.0,6.8775,6.918,6.8775,6.8891,527600.0
2009-04-01 12:30:00,11.91,11.93,11.87,11.9,110800.0,6.8891,6.9006,6.8659,6.8833,110800.0
2009-04-01 13:00:00,11.91,11.95,11.88,11.94,212800.0,6.8891,6.9122,6.8717,6.9064,212800.0
2009-04-01 13:30:00,11.95,11.98,11.86,11.95,447400.0,6.9122,6.9296,6.8602,6.9122,447400.0
2009-04-01 14:00:00,11.95,12.0,11.94,11.96,442600.0,6.9122,6.9411,6.9064,6.918,442600.0
2009-04-01 14:30:00,11.97,12.0,11.91,11.92,306600.0,6.9238,6.9411,6.8891,6.8949,306600.0
2009-04-01 15:00:00,11.93,11.94,11.81,11.89,582400.0,6.9006,6.9064,6.8312,6.8775,582400.0
2009-04-01 15:30:00,11.9,11.97,11.88,11.93,978500.0,6.8833,6.9238,6.8717,6.9006,978500.0
2009-04-02 09:30:00,12.15,12.32,12.01,12.03,568300.0,7.0279,7.1262,6.9469,6.9585,568300.0
2009-04-02 10:00:00,12.03,12.13,11.96,11.97,2352500.0,6.9585,7.0163,6.918,6.9238,2352500.0
2009-04-02 10:30:00,11.98,12.01,11.88,11.99,275300.0,6.9296,6.9469,6.8717,6.9353,275300.0
2009-04-02 11:00:00,11.99,12.06,11.97,12.05,213900.0,6.9353,6.9758,6.9238,6.9701,213900.0
2009-04-02 11:30:00,12.05,12.08,12.04,12.07,122600.0,6.9701,6.9874,6.9643,6.9816,122600.0
2009-04-02 12:00:00,12.08,12.15,12.04,12.11,158200.0,6.9874,7.0279,6.9643,7.0048,158200.0
2009-04-02 12:30:00,12.12,12.19,12.12,12.16,169100.0,7.0105,7.051,7.0105,7.0337,169100.0
2009-04-02 13:00:00,12.16,12.16,12.06,12.06,256100.0,7.0337,7.0337,6.9758,6.9758,256100.0
2009-04-02 13:30:00,12.06,12.11,12.05,12.09,195300.0,6.9758,7.0048,6.9701,6.9932,195300.0
2009-04-02 14:00:00,12.09,12.18,12.07,12.17,237700.0,6.9932,7.0453,6.9816,7.0395,237700.0
2009-04-02 14:30:00,12.17,12.21,12.12,12.13,189700.0,7.0395,7.0626,7.0105,7.0163,189700.0
2009-04-02 15:00:00,12.12,12.13,12.01,12.07,388600.0,7.0105,7.0163,6.9469,6.9816,388600.0
2009-04-02 15:30:00,12.08,12.15,12.05,12.09,657400.0,6.9874,7.0279,6.9701,6.9932,657400.0
2009-04-03 09:30:00,12.1,12.31,12.07,12.25,249900.0,6.999,7.1204,6.9816,7.0857,249900.0
2009-04-03 10:00:00,12.24,12.32,12.17,12.27,323900.0,7.08,7.1262,7.0395,7.0973,323900.0
2009-04-03 10:30:00,12.28,12.29,12.13,12.17,288300.0,7.1031,7.1089,7.0163,7.0395,288300.0
2009-04-03 11:00:00,12.17,12.19,12.13,12.17,161300.0,7.0395,7.051,7.0163,7.0395,161300.0
2009-04-03 11:30:00,12.17,12.21,12.12,12.12,145600.0,7.0395,7.0626,7.0105,7.0105,145600.0
2009-04-03 12:00:00,12.12,12.21,12.12,12.18,200900.0,7.0105,7.0626,7.0105,7.0453,200900.0
2009-04-03 12:30:00,12.19,12.19,12.14,12.16,113600.0,7.051,7.051,7.0221,7.0337,113600.0
2009-04-03 13:00:00,12.15,12.21,12.15,12.2,139000.0,7.0279,7.0626,7.0279,7.0568,139000.0
2009-04-03 13:30:00,12.21,12.23,12.13,12.16,331400.0,7.0626,7.0742,7.0163,7.0337,331400.0
2009-04-03 14:00:00,12.16,12.25,12.15,12.25,308500.0,7.0337,7.0857,7.0279,7.0857,308500.0
2009-04-03 14:30:00,12.24,12.25,12.19,12.23,196800.0,7.08,7.0857,7.051,7.0742,196800.0
2009-04-03 15:00:00,12.22,12.23,12.16,12.16,613400.0,7.0684,7.0742,7.0337,7.0337,613400.0
2009-04-03 15:30:00,12.16,12.21,12.13,12.2,535600.0,7.0337,7.0626,7.0163,7.0568,535600.0
2009-04-06 09:30:00,12.07,12.23,12.06,12.17,234700.0,6.9816,7.0742,6.9758,7.0395,234700.0
2009-04-06 10:00:00,12.17,12.27,12.16,12.21,255200.0,7.0395,7.0973,7.0337,7.0626,255200.0
2009-04-06 10:30:00,12.21,12.23,12.11,12.11,200200.0,7.0626,7.0742,7.0048,7.0048,200200.0
2009-04-06 11:00:00,12.11,12.12,12.08,12.08,122400.0,7.0048,7.0105,6.9874,6.9874,122400.0
2009-04-06 11:30:00,12.08,12.1,12.02,12.03,159500.0,6.9874,6.999,6.9527,6.9585,159500.0
2009-04-06 12:00:00,12.03,12.04,11.94,11.95,341300.0,6.9585,6.9643,6.9064,6.9122,341300.0
2009-04-06 12:30:00,11.94,12.01,11.94,11.99,111000.0,6.9064,6.9469,6.9064,6.9353,111000.0
2009-04-06 13:00:00,12.0,12.01,11.97,11.97,145300.0,6.9411,6.9469,6.9238,6.9238,145300.0
2009-04-06 13:30:00,11.97,12.01,11.96,11.99,126900.0,6.9238,6.9469,6.918,6.9353,126900.0
2009-04-06 14:00:00,11.98,12.02,11.97,12.01,218600.0,6.9296,6.9527,6.9238,6.9469,218600.0
2009-04-06 14:30:00,12.0,12.01,11.94,11.98,211300.0,6.9411,6.9469,6.9064,6.9296,211300.0
2009-04-06 15:00:00,11.98,12.0,11.96,11.97,400500.0,6.9296,6.9411,6.918,6.9238,400500.0
2009-04-06 15:30:00,11.97,12.0,11.91,11.98,619000.0,6.9238,6.9411,6.8891,6.9296,619000.0
2009-04-07 09:30:00,11.85,11.94,11.76,11.86,188200.0,6.8544,6.9064,6.8023,6.8602,188200.0
2009-04-07 10:00:00,11.85,11.91,11.82,11.91,193000.0,6.8544,6.8891,6.837,6.8891,193000.0
2009-04-07 10:30:00,11.92,12.0,11.91,11.98,217400.0,6.8949,6.9411,6.8891,6.9296,217400.0
2009-04-07 11:00:00,11.98,12.02,11.95,12.01,210700.0,6.9296,6.9527,6.9122,6.9469,210700.0
2009-04-07 11:30:00,12.0,12.03,11.9,11.93,299800.0,6.9411,6.9585,6.8833,6.9006,299800.0
2009-04-07 12:00:00,11.93,11.93,11.88,11.89,238200.0,6.9006,6.9006,6.8717,6.8775,238200.0
2009-04-07 12:30:00,11.88,12.01,11.87,12.0,167100.0,6.8717,6.9469,6.8659,6.9411,167100.0
2009-04-07 13:00:00,11.99,12.0,11.93,11.96,153800.0,6.9353,6.9411,6.9006,6.918,153800.0
2009-04-07 13:30:00,11.95,11.97,11.93,11.95,121000.0,6.9122,6.9238,6.9006,6.9122,121000.0
2009-04-07 14:00:00,11.95,12.01,11.94,11.99,216600.0,6.9122,6.9469,6.9064,6.9353,216600.0
2009-04-07 14:30:00,11.99,12.01,11.97,12.01,146500.0,6.9353,6.9469,6.9238,6.9469,146500.0
2009-04-07 15:00:00,12.0,12.01,11.95,11.95,442600.0,6.9411,6.9469,6.9122,6.9122,442600.0
2009-04-07 15:30:00,11.95,12.0,11.9,11.9,483900.0,6.9122,6.9411,6.8833,6.8833,483900.0
2009-04-08 09:30:00,11.91,12.12,11.9,12.1,141300.0,6.8891,7.0105,6.8833,6.999,141300.0
2009-04-08 10:00:00,12.09,12.1,11.98,12.0,100000.0,6.9932,6.999,6.9296,6.9411,100000.0
2009-04-08 10:30:00,12.0,12.01,11.96,11.99,152800.0,6.9411,6.9469,6.918,6.9353,152800.0
2009-04-08 11:00:00,12.0,12.07,11.99,12.03,102000.0,6.9411,6.9816,6.9353,6.9585,102000.0
2009-04-08 11:30:00,12.03,12.1,12.02,12.07,78400.0,6.9585,6.999,6.9527,6.9816,78400.0
2009-04-08 12:00:00,12.07,12.12,12.06,12.12,63200.0,6.9816,7.0105,6.9758,7.0105,63200.0
2009-04-08 12:30:00,12.12,12.17,12.1,12.16,74500.0,7.0105,7.0395,6.999,7.0337,74500.0
2009-04-08 13:00:00,12.16,12.17,12.14,12.14,84100.0,7.0337,7.0395,7.0221,7.0221,84100.0
2009-04-08 13:30:00,12.14,12.15,12.1,12.12,101600.0,7.0221,7.0279,6.999,7.0105,101600.0
2009-04-08 14:00:00,12.11,12.12,12.05,12.08,124800.0,7.0048,7.0105,6.9701,6.9874,124800.0
2009-04-08 14:30:00,12.08,12.1,12.0,12.01,207200.0,6.9874,6.999,6.9411,6.9469,207200.0
2009-04-08 15:00:00,12.0,12.04,11.97,12.04,493100.0,6.9411,6.9643,6.9238,6.9643,493100.0
2009-04-08 15:30:00,12.04,12.12,12.04,12.08,380000.0,6.9643,7.0105,6.9643,6.9874,380000.0
2009-04-09 09:30:00,12.3,12.3,12.19,12.25,237400.0,7.1147,7.1147,7.051,7.0857,237400.0
2009-04-09 10:00:00,12.26,12.28,12.18,12.19,176300.0,7.0915,7.1031,7.0453,7.051,176300.0
2009-04-09 10:30:00,12.2,12.2,12.11,12.19,155600.0,7.0568,7.0568,7.0048,7.051,155600.0
2009-04-09 11:00:00,12.18,12.21,12.14,12.14,110900.0,7.0453,7.0626,7.0221,7.0221,110900.0
2009-04-09 11:30:00,12.14,12.14,12.09,12.12,79100.0,7.0221,7.0221,6.9932,7.0105,79100.0
2009-04-09 12:00:00,12.13,12.15,12.08,12.13,96500.0,7.0163,7.0279,6.9874,7.0163,96500.0
2009-04-09 12:30:00,12.13,12.13,12.11,12.12,52500.0,7.0163,7.0163,7.0048,7.0105,52500.0
2009-04-09 13:00:00,12.12,12.13,12.1,12.1,74300.0,7.0105,7.0163,6.999,6.999,74300.0
2009-04-09 13:30:00,12.1,12.14,12.1,12.14,79600.0,6.999,7.0221,6.999,7.0221,79600.0
2009-04-09 14:00:00,12.14,12.18,12.12,12.18,169200.0,7.0221,7.0453,7.0105,7.0453,169200.0
2009-04-09 14:30:00,12.18,12.27,12.17,12.25,164000.0,7.0453,7.0973,7.0395,7.0857,164000.0
2009-04-09 15:00:00,12.24,12.26,12.17,12.17,243100.0,7.08,7.0915,7.0395,7.0395,243100.0
2009-04-09 15:30:00,12.18,12.23,12.14,12.23,699300.0,7.0453,7.0742,7.0221,7.0742,699300.0
2009-04-13 09:30:00,12.19,12.27,12.0,12.04,175300.0,7.051,7.0973,6.9411,6.9643,175300.0
2009-04-13 10:00:00,12.04,12.12,12.04,12.06,199700.0,6.9643,7.0105,6.9643,6.9758,199700.0
2009-04-13 10:30:00,12.05,12.13,12.05,12.08,144400.0,6.9701,7.0163,6.9701,6.9874,144400.0
2009-04-13 11:00:00,12.07,12.15,12.06,12.15,109600.0,6.9816,7.0279,6.9758,7.0279,109600.0
2009-04-13 11:30:00,12.15,12.15,12.09,12.11,71300.0,7.0279,7.0279,6.9932,7.0048,71300.0
2009-04-13 12:00:00,12.1,12.13,12.06,12.07,263600.0,6.999,7.0163,6.9758,6.9816,263600.0
2009-04-13 12:30:00,12.07,12.09,12.06,12.07,69400.0,6.9816,6.9932,6.9758,6.9816,69400.0
2009-04-13 13:00:00,12.07,12.08,12.04,12.05,154700.0,6.9816,6.9874,6.9643,6.9701,154700.0
2009-04-13 13:30:00,12.06,12.06,12.03,12.05,144800.0,6.9758,6.9758,6.9585,6.9701,144800.0
2009-04-13 14:00:00,12.05,12.07,12.02,12.03,158800.0,6.9701,6.9816,6.9527,6.9585,158800.0
2009-04-13 14:30:00,12.03,12.09,12.02,12.03,224800.0,6.9585,6.9932,6.9527,6.9585,224800.0
2009-04-13 15:00:00,12.02,12.09,12.01,12.08,243300.0,6.9527,6.9932,6.9469,6.9874,243300.0
2009-04-13 15:30:00,12.09,12.09,12.05,12.05,428200.0,6.9932,6.9932,6.9701,6.9701,428200.0
2009-04-14 09:30:00,12.05,12.06,11.93,11.96,218300.0,6.9701,6.9758,6.9006,6.918,218300.0
2009-04-14 10:00:00,11.97,11.99,11.91,11.95,214700.0,6.9238,6.9353,6.8891,6.9122,214700.0
2009-04-14 10:30:00,11.95,12.0,11.94,11.99,186700.0,6.9122,6.9411,6.9064,6.9353,186700.0
2009-04-14 11:00:00,11.98,12.02,11.93,11.94,640300.0,6.9296,6.9527,6.9006,6.9064,640300.0
2009-04-14 11:30:00,11.95,12.01,11.94,11.95,308900.0,6.9122,6.9469,6.9064,6.9122,308900.0
2009-04-14 12:00:00,11.95,11.98,11.93,11.97,148100.0,6.9122,6.9296,6.9006,6.9238,148100.0
2009-04-14 12:30:00,11.98,11.98,11.92,11.93,146700.0,6.9296,6.9296,6.8949,6.9006,146700.0
2009-04-14 13:00:00,11.92,11.94,11.89,11.92,355700.0,6.8949,6.9064,6.8775,6.8949,355700.0
2009-04-14 13:30:00,11.92,11.94,11.91,11.92,96000.0,6.8949,6.9064,6.8891,6.8949,96000.0
2009-04-14 14:00:00,11.92,11.94,11.89,11.93,103400.0,6.8949,6.9064,6.8775,6.9006,103400.0
2009-04-14 14:30:00,11.93,11.93,11.83,11.84,257100.0,6.9006,6.9006,6.8428,6.8486,257100.0
2009-04-14 15:00:00,11.85,11.85,11.81,11.81,389200.0,6.8544,6.8544,6.8312,6.8312,389200.0
2009-04-14 15:30:00,11.82,11.9,11.8,11.81,814300.0,6.837,6.8833,6.8254,6.8312,814300.0
2009-04-15 09:30:00,12.25,12.25,11.85,12.02,343600.0,7.0857,7.0857,6.8544,6.9527,343600.0
2009-04-15 10:00:00,12.02,12.02,11.89,11.92,276100.0,6.9527,6.9527,6.8775,6.8949,276100.0
2009-04-15 10:30:00,11.92,11.93,11.79,11.79,405000.0,6.8949,6.9006,6.8197,6.8197,405000.0
2009-04-15 11:00:00,11.8,11.86,11.78,11.79,328100.0,6.8254,6.8602,6.8139,6.8197,328100.0
2009-04-15 11:30:00,11.79,11.85,11.77,11.85,209200.0,6.8197,6.8544,6.8081,6.8544,209200.0
2009-04-15 12:00:00,11.84,11.86,11.81,11.86,167700.0,6.8486,6.8602,6.8312,6.8602,167700.0
2009-04-15 12:30:00,11.86,11.86,11.82,11.83,168400.0,6.8602,6.8602,6.837,6.8428,168400.0
2009-04-15 13:00:00,11.83,11.85,11.82,11.84,180000.0,6.8428,6.8544,6.837,6.8486,180000.0
2009-04-15 13:30:00,11.84,11.84,11.81,11.83,221500.0,6.8486,6.8486,6.8312,6.8428,221500.0
2009-04-15 14:00:00,11.83,11.83,11.81,11.83,324000.0,6.8428,6.8428,6.8312,6.8428,324000.0
2009-04-15 14:30:00,11.82,11.83,11.78,11.8,247300.0,6.837,6.8428,6.8139,6.8254,247300.0
2009-04-15 15:00:00,11.79,11.85,11.78,11.83,296700.0,6.8197,6.8544,6.8139,6.8428,296700.0
2009-04-15 15:30:00,11.82,11.88,11.79,11.87,870300.0,6.837,6.8717,6.8197,6.8659,870300.0
2009-04-16 09:30:00,11.84,11.95,11.81,11.91,237300.0,6.8486,6.9122,6.8312,6.8891,237300.0
2009-04-16 10:00:00,11.91,11.96,11.86,11.96,247300.0,6.8891,6.918,6.8602,6.918,247300.0
2009-04-16 10:30:00,11.95,11.99,11.93,11.97,217000.0,6.9122,6.9353,6.9006,6.9238,217000.0
2009-04-16 11:00:00,11.96,11.98,11.95,11.96,155000.0,6.918,6.9296,6.9122,6.918,155000.0
2009-04-16 11:30:00,11.97,12.04,11.97,12.0,202100.0,6.9238,6.9643,6.9238,6.9411,202100.0
2009-04-16 12:00:00,12.0,12.01,11.94,11.94,154700.0,6.9411,6.9469,6.9064,6.9064,154700.0
2009-04-16 12:30:00,11.95,12.03,11.94,12.02,111600.0,6.9122,6.9585,6.9064,6.9527,111600.0
2009-04-16 13:00:00,12.02,12.05,11.97,11.97,133600.0,6.9527,6.9701,6.9238,6.9238,133600.0
2009-04-16 13:30:00,11.97,11.98,11.89,11.94,147700.0,6.9238,6.9296,6.8775,6.9064,147700.0
2009-04-16 14:00:00,11.93,12.02,11.93,12.02,149100.0,6.9006,6.9527,6.9006,6.9527,149100.0
2009-04-16 14:30:00,12.02,12.02,12.0,12.0,108900.0,6.9527,6.9527,6.9411,6.9411,108900.0
2009-04-16 15:00:00,12.01,12.05,12.0,12.03,237700.0,6.9469,6.9701,6.9411,6.9585,237700.0
2009-04-16 15:30:00,12.03,12.08,11.98,11.99,643900.0,6.9585,6.9874,6.9296,6.9353,643900.0
2009-04-17 09:30:00,12.05,12.12,11.96,12.01,380700.0,6.9701,7.0105,6.918,6.9469,380700.0
2009-04-17 10:00:00,12.02,12.06,12.01,12.01,167400.0,6.9527,6.9758,6.9469,6.9469,167400.0
2009-04-17 10:30:00,12.01,12.01,11.95,11.99,122500.0,6.9469,6.9469,6.9122,6.9353,122500.0
2009-04-17 11:00:00,12.0,12.02,11.98,11.99,84200.0,6.9411,6.9527,6.9296,6.9353,84200.0
2009-04-17 11:30:00,12.0,12.0,11.99,11.99,44000.0,6.9411,6.9411,6.9353,6.9353,44000.0
2009-04-17 12:00:00,11.99,12.0,11.96,12.0,105700.0,6.9353,6.9411,6.918,6.9411,105700.0
2009-04-17 12:30:00,11.99,12.01,11.97,11.98,100700.0,6.9353,6.9469,6.9238,6.9296,100700.0
2009-04-17 13:00:00,11.98,12.0,11.97,11.98,44200.0,6.9296,6.9411,6.9238,6.9296,44200.0
2009-04-17 13:30:00,11.99,12.0,11.98,12.0,38300.0,6.9353,6.9411,6.9296,6.9411,38300.0
2009-04-17 14:00:00,12.0,12.0,11.97,12.0,121600.0,6.9411,6.9411,6.9238,6.9411,121600.0
2009-04-17 14:30:00,11.99,12.0,11.94,11.95,87700.0,6.9353,6.9411,6.9064,6.9122,87700.0
2009-04-17 15:00:00,11.94,11.99,11.94,11.95,222100.0,6.9064,6.9353,6.9064,6.9122,222100.0
2009-04-17 15:30:00,11.95,11.98,11.93,11.93,552800.0,6.9122,6.9296,6.9006,6.9006,552800.0
2009-04-20 09:30:00,11.81,11.97,11.78,11.9,333100.0,6.8312,6.9238,6.8139,6.8833,333100.0
2009-04-20 10:00:00,11.89,11.94,11.83,11.93,114000.0,6.8775,6.9064,6.8428,6.9006,114000.0
2009-04-20 10:30:00,11.93,11.94,11.79,11.83,135200.0,6.9006,6.9064,6.8197,6.8428,135200.0
2009-04-20 11:00:00,11.84,11.85,11.84,11.85,65600.0,6.8486,6.8544,6.8486,6.8544,65600.0
2009-04-20 11:30:00,11.85,11.85,11.8,11.8,70700.0,6.8544,6.8544,6.8254,6.8254,70700.0
2009-04-20 12:00:00,11.8,11.81,11.73,11.74,94600.0,6.8254,6.8312,6.785,6.7907,94600.0
2009-04-20 12:30:00,11.73,11.78,11.73,11.78,50600.0,6.785,6.8139,6.785,6.8139,50600.0
2009-04-20 13:00:00,11.78,11.79,11.75,11.76,77500.0,6.8139,6.8197,6.7965,6.8023,77500.0
2009-04-20 13:30:00,11.75,11.81,11.75,11.8,108700.0,6.7965,6.8312,6.7965,6.8254,108700.0
2009-04-20 14:00:00,11.8,11.81,11.74,11.78,128800.0,6.8254,6.8312,6.7907,6.8139,128800.0
2009-04-20 14:30:00,11.78,11.81,11.77,11.81,128800.0,6.8139,6.8312,6.8081,6.8312,128800.0
2009-04-20 15:00:00,11.81,11.82,11.73,11.75,674000.0,6.8312,6.837,6.785,6.7965,674000.0
2009-04-20 15:30:00,11.75,11.79,11.73,11.75,5946000.0,6.7965,6.8197,6.785,6.7965,5946000.0
2009-04-21 09:30:00,11.71,11.94,11.71,11.92,252700.0,6.7734,6.9064,6.7734,6.8949,252700.0
2009-04-21 10:00:00,11.92,11.93,11.83,11.86,185100.0,6.8949,6.9006,6.8428,6.8602,185100.0
2009-04-21 10:30:00,11.86,11.87,11.81,11.82,508000.0,6.8602,6.8659,6.8312,6.837,508000.0
2009-04-21 11:00:00,11.82,11.83,11.76,11.76,274100.0,6.837,6.8428,6.8023,6.8023,274100.0
2009-04-21 11:30:00,11.76,11.84,11.74,11.83,236600.0,6.8023,6.8486,6.7907,6.8428,236600.0
2009-04-21 12:00:00,11.84,11.9,11.84,11.85,208200.0,6.8486,6.8833,6.8486,6.8544,208200.0
2009-04-21 12:30:00,11.85,11.88,11.84,11.84,112600.0,6.8544,6.8717,6.8486,6.8486,112600.0
2009-04-21 13:00:00,11.83,11.84,11.81,11.83,158600.0,6.8428,6.8486,6.8312,6.8428,158600.0
2009-04-21 13:30:00,11.83,11.84,11.8,11.82,150400.0,6.8428,6.8486,6.8254,6.837,150400.0
2009-04-21 14:00:00,11.83,11.84,11.82,11.83,127300.0,6.8428,6.8486,6.837,6.8428,127300.0
2009-04-21 14:30:00,11.83,11.88,11.82,11.85,238500.0,6.8428,6.8717,6.837,6.8544,238500.0
2009-04-21 15:00:00,11.84,11.89,11.83,11.85,226900.0,6.8486,6.8775,6.8428,6.8544,226900.0
2009-04-21 15:30:00,11.84,11.86,11.79,11.83,716500.0,6.8486,6.8602,6.8197,6.8428,716500.0
2009-04-22 09:30:00,11.74,11.75,11.63,11.68,253800.0,6.7907,6.7965,6.7271,6.756,253800.0
2009-04-22 10:00:00,11.69,11.78,11.68,11.78,457700.0,6.7618,6.8139,6.756,6.8139,457700.0
2009-04-22 10:30:00,11.78,11.82,11.74,11.81,486800.0,6.8139,6.837,6.7907,6.8312,486800.0
2009-04-22 11:00:00,11.81,11.85,11.8,11.85,392600.0,6.8312,6.8544,6.8254,6.8544,392600.0
2009-04-22 11:30:00,11.85,11.94,11.84,11.9,584400.0,6.8544,6.9064,6.8486,6.8833,584400.0
2009-04-22 12:00:00,11.9,11.95,11.87,11.95,491100.0,6.8833,6.9122,6.8659,6.9122,491100.0
2009-04-22 12:30:00,11.95,11.96,11.91,11.94,271300.0,6.9122,6.918,6.8891,6.9064,271300.0
2009-04-22 13:00:00,11.94,12.01,11.92,12.0,377900.0,6.9064,6.9469,6.8949,6.9411,377900.0
2009-04-22 13:30:00,12.0,12.01,11.96,11.97,317600.0,6.9411,6.9469,6.918,6.9238,317600.0
2009-04-22 14:00:00,11.98,12.03,11.97,12.02,446400.0,6.9296,6.9585,6.9238,6.9527,446400.0
2009-04-22 14:30:00,12.02,12.11,12.0,12.0,537000.0,6.9527,7.0048,6.9411,6.9411,537000.0
2009-04-22 15:00:00,12.0,12.08,11.99,12.04,817600.0,6.9411,6.9874,6.9353,6.9643,817600.0
2009-04-22 15:30:00,12.04,12.05,11.91,11.91,1036700.0,6.9643,6.9701,6.8891,6.8891,1036700.0
2009-04-23 09:30:00,11.9,11.92,11.77,11.77,152500.0,6.8833,6.8949,6.8081,6.8081,152500.0
2009-04-23 10:00:00,11.77,11.77,11.67,11.72,334000.0,6.8081,6.8081,6.7503,6.7792,334000.0
2009-04-23 10:30:00,11.71,11.73,11.68,11.68,256200.0,6.7734,6.785,6.756,6.756,256200.0
2009-04-23 11:00:00,11.68,11.72,11.64,11.66,172800.0,6.756,6.7792,6.7329,6.7445,172800.0
2009-04-23 11:30:00,11.66,11.68,11.63,11.67,239600.0,6.7445,6.756,6.7271,6.7503,239600.0
2009-04-23 12:00:00,11.68,11.68,11.6,11.62,131200.0,6.756,6.756,6.7098,6.7213,131200.0
2009-04-23 12:30:00,11.62,11.65,11.6,11.62,147700.0,6.7213,6.7387,6.7098,6.7213,147700.0
2009-04-23 13:00:00,11.62,11.67,11.62,11.66,168100.0,6.7213,6.7503,6.7213,6.7445,168100.0
2009-04-23 13:30:00,11.67,11.69,11.65,11.68,309800.0,6.7503,6.7618,6.7387,6.756,309800.0
2009-04-23 14:00:00,11.68,11.68,11.62,11.63,162500.0,6.756,6.756,6.7213,6.7271,162500.0
2009-04-23 14:30:00,11.64,11.68,11.61,11.63,310300.0,6.7329,6.756,6.7155,6.7271,310300.0
2009-04-23 15:00:00,11.63,11.64,11.58,11.62,277300.0,6.7271,6.7329,6.6982,6.7213,277300.0
2009-04-23 15:30:00,11.62,11.65,11.58,11.64,851600.0,6.7213,6.7387,6.6982,6.7329,851600.0
2009-04-24 09:30:00,11.66,11.77,11.53,11.59,174200.0,6.7445,6.8081,6.6693,6.704,174200.0
2009-04-24 10:00:00,11.59,11.61,11.5,11.54,189100.0,6.704,6.7155,6.6519,6.6751,189100.0
2009-04-24 10:30:00,11.55,11.59,11.54,11.56,113400.0,6.6808,6.704,6.6751,6.6866,113400.0
2009-04-24 11:00:00,11.57,11.57,11.5,11.51,90600.0,6.6924,6.6924,6.6519,6.6577,90600.0
2009-04-24 11:30:00,11.52,11.62,11.51,11.61,239100.0,6.6635,6.7213,6.6577,6.7155,239100.0
2009-04-24 12:00:00,11.62,11.63,11.59,11.63,314500.0,6.7213,6.7271,6.704,6.7271,314500.0
2009-04-24 12:30:00,11.62,11.63,11.55,11.58,206100.0,6.7213,6.7271,6.6808,6.6982,206100.0
2009-04-24 13:00:00,11.58,11.58,11.57,11.58,27600.0,6.6982,6.6982,6.6924,6.6982,27600.0
2009-04-24 13:30:00,11.58,11.6,11.57,11.6,94800.0,6.6982,6.7098,6.6924,6.7098,94800.0
2009-04-24 14:00:00,11.59,11.62,11.5,11.59,346200.0,6.704,6.7213,6.6519,6.704,346200.0
2009-04-24 14:30:00,11.6,11.62,11.51,11.57,539100.0,6.7098,6.7213,6.6577,6.6924,539100.0
2009-04-24 15:00:00,11.57,11.65,11.56,11.63,692100.0,6.6924,6.7387,6.6866,6.7271,692100.0
2009-04-24 15:30:00,11.62,11.66,11.54,11.58,717000.0,6.7213,6.7445,6.6751,6.6982,717000.0
2009-04-27 09:30:00,11.4,11.79,11.4,11.71,236100.0,6.5941,6.8197,6.5941,6.7734,236100.0
2009-04-27 10:00:00,11.71,11.82,11.7,11.8,329200.0,6.7734,6.837,6.7676,6.8254,329200.0
2009-04-27 10:30:00,11.8,11.87,11.76,11.85,429500.0,6.8254,6.8659,6.8023,6.8544,429500.0
2009-04-27 11:00:00,11.85,11.88,11.84,11.88,165000.0,6.8544,6.8717,6.8486,6.8717,165000.0
2009-04-27 11:30:00,11.88,11.96,11.88,11.95,173600.0,6.8717,6.918,6.8717,6.9122,173600.0
2009-04-27 12:00:00,11.95,11.97,11.9,11.92,248200.0,6.9122,6.9238,6.8833,6.8949,248200.0
2009-04-27 12:30:00,11.92,11.94,11.9,11.91,164900.0,6.8949,6.9064,6.8833,6.8891,164900.0
2009-04-27 13:00:00,11.92,11.92,11.86,11.87,202900.0,6.8949,6.8949,6.8602,6.8659,202900.0
2009-04-27 13:30:00,11.87,11.9,11.82,11.83,252600.0,6.8659,6.8833,6.837,6.8428,252600.0
2009-04-27 14:00:00,11.82,11.85,11.8,11.84,240400.0,6.837,6.8544,6.8254,6.8486,240400.0
2009-04-27 14:30:00,11.84,11.85,11.8,11.8,519700.0,6.8486,6.8544,6.8254,6.8254,519700.0
2009-04-27 15:00:00,11.81,11.86,11.78,11.8,448000.0,6.8312,6.8602,6.8139,6.8254,448000.0
2009-04-27 15:30:00,11.79,11.8,11.74,11.75,1161000.0,6.8197,6.8254,6.7907,6.7965,1161000.0
2009-04-28 09:30:00,11.67,11.79,11.62,11.77,291100.0,6.7503,6.8197,6.7213,6.8081,291100.0
2009-04-28 10:00:00,11.77,11.87,11.76,11.86,261500.0,6.8081,6.8659,6.8023,6.8602,261500.0
2009-04-28 10:30:00,11.85,11.92,11.83,11.84,183500.0,6.8544,6.8949,6.8428,6.8486,183500.0
2009-04-28 11:00:00,11.83,11.85,11.81,11.81,237300.0,6.8428,6.8544,6.8312,6.8312,237300.0
2009-04-28 11:30:00,11.81,11.86,11.81,11.85,153800.0,6.8312,6.8602,6.8312,6.8544,153800.0
2009-04-28 12:00:00,11.85,11.96,11.84,11.96,240300.0,6.8544,6.918,6.8486,6.918,240300.0
2009-04-28 12:30:00,11.96,11.97,11.94,11.97,121100.0,6.918,6.9238,6.9064,6.9238,121100.0
2009-04-28 13:00:00,11.97,11.98,11.91,11.93,230200.0,6.9238,6.9296,6.8891,6.9006,230200.0
2009-04-28 13:30:00,11.93,11.98,11.92,11.97,269900.0,6.9006,6.9296,6.8949,6.9238,269900.0
2009-04-28 14:00:00,11.98,11.99,11.91,11.95,380900.0,6.9296,6.9353,6.8891,6.9122,380900.0
2009-04-28 14:30:00,11.95,11.99,11.94,11.94,251600.0,6.9122,6.9353,6.9064,6.9064,251600.0
2009-04-28 15:00:00,11.94,12.02,11.94,11.94,386300.0,6.9064,6.9527,6.9064,6.9064,386300.0
2009-04-28 15:30:00,11.94,11.95,11.88,11.88,726300.0,6.9064,6.9122,6.8717,6.8717,726300.0
2009-04-29 09:30:00,11.98,12.03,11.9,11.96,104100.0,6.9296,6.9585,6.8833,6.918,104100.0
2009-04-29 10:00:00,11.95,12.06,11.94,12.05,248700.0,6.9122,6.9758,6.9064,6.9701,248700.0
2009-04-29 10:30:00,12.04,12.07,12.03,12.06,150500.0,6.9643,6.9816,6.9585,6.9758,150500.0
2009-04-29 11:00:00,12.07,12.1,12.06,12.1,97500.0,6.9816,6.999,6.9758,6.999,97500.0
2009-04-29 11:30:00,12.1,12.11,12.06,12.1,145600.0,6.999,7.0048,6.9758,6.999,145600.0
2009-04-29 12:00:00,12.09,12.15,12.08,12.14,127000.0,6.9932,7.0279,6.9874,7.0221,127000.0
2009-04-29 12:30:00,12.14,12.24,12.14,12.15,1122200.0,7.0221,7.08,7.0221,7.0279,1122200.0
2009-04-29 13:00:00,12.15,12.15,12.14,12.14,253200.0,7.0279,7.0279,7.0221,7.0221,253200.0
2009-04-29 13:30:00,12.14,12.18,12.14,12.17,141200.0,7.0221,7.0453,7.0221,7.0395,141200.0
2009-04-29 14:00:00,12.17,12.22,12.1,12.14,455900.0,7.0395,7.0684,6.999,7.0221,455900.0
2009-04-29 14:30:00,12.15,12.19,12.06,12.12,303000.0,7.0279,7.051,6.9758,7.0105,303000.0
2009-04-29 15:00:00,12.12,12.15,12.06,12.1,311600.0,7.0105,7.0279,6.9758,6.999,311600.0
2009-04-29 15:30:00,12.1,12.15,12.02,12.09,703400.0,6.999,7.0279,6.9527,6.9932,703400.0
2009-04-30 09:30:00,12.07,12.23,11.99,12.17,321700.0,6.9816,7.0742,6.9353,7.0395,321700.0
2009-04-30 10:00:00,12.17,12.24,12.1,12.14,287800.0,7.0395,7.08,6.999,7.0221,287800.0
2009-04-30 10:30:00,12.14,12.15,12.06,12.14,231800.0,7.0221,7.0279,6.9758,7.0221,231800.0
2009-04-30 11:00:00,12.14,12.15,11.93,11.94,430700.0,7.0221,7.0279,6.9006,6.9064,430700.0
2009-04-30 11:30:00,11.94,11.94,11.78,11.84,391400.0,6.9064,6.9064,6.8139,6.8486,391400.0
2009-04-30 12:00:00,11.84,11.93,11.83,11.89,293200.0,6.8486,6.9006,6.8428,6.8775,293200.0
2009-04-30 12:30:00,11.89,11.89,11.78,11.84,168700.0,6.8775,6.8775,6.8139,6.8486,168700.0
2009-04-30 13:00:00,11.85,11.89,11.79,11.86,397800.0,6.8544,6.8775,6.8197,6.8602,397800.0
2009-04-30 13:30:00,11.85,11.93,11.79,11.92,659500.0,6.8544,6.9006,6.8197,6.8949,659500.0
2009-04-30 14:00:00,11.91,12.06,11.89,12.03,583500.0,6.8891,6.9758,6.8775,6.9585,583500.0
2009-04-30 14:30:00,12.03,12.04,11.94,12.02,451400.0,6.9585,6.9643,6.9064,6.9527,451400.0
2009-04-30 15:00:00,12.03,12.04,11.91,11.96,472400.0,6.9585,6.9643,6.8891,6.918,472400.0
2009-04-30 15:30:00,11.96,12.06,11.96,12.02,880200.0,6.918,6.9758,6.918,6.9527,880200.0
2009-05-01 09:30:00,12.05,12.21,12.02,12.19,363100.0,6.9701,7.0626,6.9527,7.051,363100.0
2009-05-01 10:00:00,12.19,12.2,12.05,12.06,278100.0,7.051,7.0568,6.9701,6.9758,278100.0
2009-05-01 10:30:00,12.06,12.08,12.03,12.03,489400.0,6.9758,6.9874,6.9585,6.9585,489400.0
2009-05-01 11:00:00,12.03,12.05,11.99,11.99,258800.0,6.9585,6.9701,6.9353,6.9353,258800.0
2009-05-01 11:30:00,11.99,12.0,11.91,11.93,439800.0,6.9353,6.9411,6.8891,6.9006,439800.0
2009-05-01 12:00:00,11.93,11.96,11.89,11.96,537300.0,6.9006,6.918,6.8775,6.918,537300.0
2009-05-01 12:30:00,11.96,12.0,11.89,11.91,379300.0,6.918,6.9411,6.8775,6.8891,379300.0
2009-05-01 13:00:00,11.91,11.95,11.9,11.92,180900.0,6.8891,6.9122,6.8833,6.8949,180900.0
2009-05-01 13:30:00,11.92,11.97,11.91,11.94,265000.0,6.8949,6.9238,6.8891,6.9064,265000.0
2009-05-01 14:00:00,11.93,12.0,11.92,11.92,244300.0,6.9006,6.9411,6.8949,6.8949,244300.0
2009-05-01 14:30:00,11.92,11.97,11.92,11.97,197200.0,6.8949,6.9238,6.8949,6.9238,197200.0
2009-05-01 15:00:00,11.97,12.0,11.96,11.97,430500.0,6.9238,6.9411,6.918,6.9238,430500.0
2009-05-01 15:30:00,11.97,11.98,11.9,11.98,1229200.0,6.9238,6.9296,6.8833,6.9296,1229200.0
2009-05-04 09:30:00,12.1,12.12,11.96,12.0,351200.0,6.999,7.0105,6.918,6.9411,351200.0
2009-05-04 10:00:00,12.0,12.08,11.99,12.02,340300.0,6.9411,6.9874,6.9353,6.9527,340300.0
2009-05-04 10:30:00,12.02,12.06,12.02,12.05,224200.0,6.9527,6.9758,6.9527,6.9701,224200.0
2009-05-04 11:00:00,12.05,12.17,12.05,12.16,485300.0,6.9701,7.0395,6.9701,7.0337,485300.0
2009-05-04 11:30:00,12.17,12.19,12.14,12.18,308100.0,7.0395,7.051,7.0221,7.0453,308100.0
2009-05-04 12:00:00,12.19,12.21,12.16,12.17,275800.0,7.051,7.0626,7.0337,7.0395,275800.0
2009-05-04 12:30:00,12.17,12.22,12.16,12.18,418500.0,7.0395,7.0684,7.0337,7.0453,418500.0
2009-05-04 13:00:00,12.17,12.18,12.16,12.17,101700.0,7.0395,7.0453,7.0337,7.0395,101700.0
2009-05-04 13:30:00,12.17,12.17,12.16,12.16,119300.0,7.0395,7.0395,7.0337,7.0337,119300.0
2009-05-04 14:00:00,12.17,12.18,12.15,12.18,234400.0,7.0395,7.0453,7.0279,7.0453,234400.0
2009-05-04 14:30:00,12.18,12.18,12.12,12.14,418800.0,7.0453,7.0453,7.0105,7.0221,418800.0
2009-05-04 15:00:00,12.14,12.14,12.1,12.13,409500.0,7.0221,7.0221,6.999,7.0163,409500.0
2009-05-04 15:30:00,12.13,12.2,12.11,12.2,897300.0,7.0163,7.0568,7.0048,7.0568,897300.0
2009-05-05 09:30:00,12.16,12.31,12.16,12.29,392200.0,7.0337,7.1204,7.0337,7.1089,392200.0
2009-05-05 10:00:00,12.29,12.3,12.22,12.25,611200.0,7.1089,7.1147,7.0684,7.0857,611200.0
2009-05-05 10:30:00,12.25,12.25,12.17,12.19,393400.0,7.0857,7.0857,7.0395,7.051,393400.0
2009-05-05 11:00:00,12.19,12.25,12.19,12.24,191100.0,7.051,7.0857,7.051,7.08,191100.0
2009-05-05 11:30:00,12.25,12.31,12.21,12.21,314900.0,7.0857,7.1204,7.0626,7.0626,314900.0
2009-05-05 12:00:00,12.21,12.24,12.19,12.2,230600.0,7.0626,7.08,7.051,7.0568,230600.0
2009-05-05 12:30:00,12.21,12.27,12.19,12.25,205700.0,7.0626,7.0973,7.051,7.0857,205700.0
2009-05-05 13:00:00,12.25,12.26,12.21,12.21,264400.0,7.0857,7.0915,7.0626,7.0626,264400.0
2009-05-05 13:30:00,12.21,12.26,12.2,12.23,386600.0,7.0626,7.0915,7.0568,7.0742,386600.0
2009-05-05 14:00:00,12.23,12.24,12.2,12.22,328000.0,7.0742,7.08,7.0568,7.0684,328000.0
2009-05-05 14:30:00,12.22,12.23,12.19,12.21,792900.0,7.0684,7.0742,7.051,7.0626,792900.0
2009-05-05 15:00:00,12.21,12.21,12.18,12.19,265100.0,7.0626,7.0626,7.0453,7.051,265100.0
2009-05-05 15:30:00,12.19,12.21,12.17,12.19,905000.0,7.051,7.0626,7.0395,7.051,905000.0
2009-05-06 09:30:00,12.16,12.19,12.0,12.0,390800.0,7.1066,7.1242,7.0131,7.0131,390800.0
2009-05-06 10:00:00,12.01,12.02,11.95,12.0,507500.0,7.019,7.0248,6.9839,7.0131,507500.0
2009-05-06 10:30:00,11.99,12.07,11.99,12.05,402100.0,7.0073,7.054,7.0073,7.0424,402100.0
2009-05-06 11:00:00,12.05,12.08,12.02,12.04,374500.0,7.0424,7.0599,7.0248,7.0365,374500.0
2009-05-06 11:30:00,12.04,12.1,12.03,12.09,265900.0,7.0365,7.0716,7.0307,7.0657,265900.0
2009-05-06 12:00:00,12.09,12.12,12.07,12.1,211300.0,7.0657,7.0833,7.054,7.0716,211300.0
2009-05-06 12:30:00,12.1,12.13,12.09,12.12,231900.0,7.0716,7.0891,7.0657,7.0833,231900.0
2009-05-06 13:00:00,12.12,12.13,12.06,12.06,271100.0,7.0833,7.0891,7.0482,7.0482,271100.0
2009-05-06 13:30:00,12.06,12.1,12.04,12.09,227800.0,7.0482,7.0716,7.0365,7.0657,227800.0
2009-05-06 14:00:00,12.1,12.11,12.01,12.03,494900.0,7.0716,7.0774,7.019,7.0307,494900.0
2009-05-06 14:30:00,12.03,12.06,12.0,12.01,181300.0,7.0307,7.0482,7.0131,7.019,181300.0
2009-05-06 15:00:00,12.01,12.03,11.98,12.02,240100.0,7.019,7.0307,7.0014,7.0248,240100.0
2009-05-06 15:30:00,12.02,12.06,11.99,12.03,517500.0,7.0248,7.0482,7.0073,7.0307,517500.0
2009-05-07 09:30:00,12.11,12.13,11.99,12.07,370900.0,7.0774,7.0891,7.0073,7.054,370900.0
2009-05-07 10:00:00,12.07,12.08,12.02,12.05,452000.0,7.054,7.0599,7.0248,7.0424,452000.0
2009-05-07 10:30:00,12.04,12.06,11.99,12.02,606900.0,7.0365,7.0482,7.0073,7.0248,606900.0
2009-05-07 11:00:00,12.02,12.02,11.97,12.0,537200.0,7.0248,7.0248,6.9956,7.0131,537200.0
2009-05-07 11:30:00,11.99,12.0,11.89,11.93,476500.0,7.0073,7.0131,6.9488,6.9722,476500.0
2009-05-07 12:00:00,11.94,11.95,11.88,11.88,387000.0,6.9781,6.9839,6.943,6.943,387000.0
2009-05-07 12:30:00,11.89,11.91,11.87,11.9,353900.0,6.9488,6.9605,6.9372,6.9547,353900.0
2009-05-07 13:00:00,11.9,11.94,11.87,11.92,213400.0,6.9547,6.9781,6.9372,6.9664,213400.0
2009-05-07 13:30:00,11.92,11.96,11.9,11.93,304700.0,6.9664,6.9898,6.9547,6.9722,304700.0
2009-05-07 14:00:00,11.93,11.94,11.9,11.91,227100.0,6.9722,6.9781,6.9547,6.9605,227100.0
2009-05-07 14:30:00,11.91,11.92,11.87,11.89,733500.0,6.9605,6.9664,6.9372,6.9488,733500.0
2009-05-07 15:00:00,11.89,11.9,11.84,11.85,487900.0,6.9488,6.9547,6.9196,6.9255,487900.0
2009-05-07 15:30:00,11.86,11.88,11.82,11.85,654500.0,6.9313,6.943,6.9079,6.9255,654500.0
2009-05-08 09:30:00,11.89,12.06,11.89,11.97,502900.0,6.9488,7.0482,6.9488,6.9956,502900.0
2009-05-08 10:00:00,11.97,11.98,11.84,11.85,444900.0,6.9956,7.0014,6.9196,6.9255,444900.0
2009-05-08 10:30:00,11.86,12.02,11.84,11.99,554100.0,6.9313,7.0248,6.9196,7.0073,554100.0
2009-05-08 11:00:00,12.0,12.03,11.96,11.98,578800.0,7.0131,7.0307,6.9898,7.0014,578800.0
2009-05-08 11:30:00,11.98,12.02,11.97,12.01,202100.0,7.0014,7.0248,6.9956,7.019,202100.0
2009-05-08 12:00:00,12.01,12.03,11.97,12.02,241100.0,7.019,7.0307,6.9956,7.0248,241100.0
2009-05-08 12:30:00,12.02,12.03,11.89,11.95,290600.0,7.0248,7.0307,6.9488,6.9839,290600.0
2009-05-08 13:00:00,11.94,11.95,11.86,11.92,139300.0,6.9781,6.9839,6.9313,6.9664,139300.0
2009-05-08 13:30:00,11.93,11.98,11.9,11.92,105000.0,6.9722,7.0014,6.9547,6.9664,105000.0
2009-05-08 14:00:00,11.92,11.98,11.91,11.95,123400.0,6.9664,7.0014,6.9605,6.9839,123400.0
2009-05-08 14:30:00,11.95,12.01,11.95,11.98,110900.0,6.9839,7.019,6.9839,7.0014,110900.0
2009-05-08 15:00:00,11.98,11.98,11.85,11.86,118700.0,7.0014,7.0014,6.9255,6.9313,118700.0
2009-05-08 15:30:00,11.86,11.91,11.83,11.91,475400.0,6.9313,6.9605,6.9138,6.9605,475400.0
2009-05-11 09:30:00,11.79,12.01,11.78,11.94,304900.0,6.8904,7.019,6.8846,6.9781,304900.0
2009-05-11 10:00:00,11.93,11.94,11.83,11.83,220700.0,6.9722,6.9781,6.9138,6.9138,220700.0
2009-05-11 10:30:00,11.84,12.01,11.82,11.93,386500.0,6.9196,7.019,6.9079,6.9722,386500.0
2009-05-11 11:00:00,11.93,11.99,11.88,11.93,160300.0,6.9722,7.0073,6.943,6.9722,160300.0
2009-05-11 11:30:00,11.93,12.0,11.9,11.99,179300.0,6.9722,7.0131,6.9547,7.0073,179300.0
2009-05-11 12:00:00,11.99,12.0,11.95,11.96,75600.0,7.0073,7.0131,6.9839,6.9898,75600.0
2009-05-11 12:30:00,11.97,11.98,11.94,11.94,51600.0,6.9956,7.0014,6.9781,6.9781,51600.0
2009-05-11 13:00:00,11.94,11.97,11.91,11.96,70100.0,6.9781,6.9956,6.9605,6.9898,70100.0
2009-05-11 13:30:00,11.96,11.97,11.96,11.97,31100.0,6.9898,6.9956,6.9898,6.9956,31100.0
2009-05-11 14:00:00,11.97,11.97,11.93,11.97,140100.0,6.9956,6.9956,6.9722,6.9956,140100.0
2009-05-11 14:30:00,11.97,12.01,11.96,12.01,108700.0,6.9956,7.019,6.9898,7.019,108700.0
2009-05-11 15:00:00,12.01,12.08,11.98,11.99,372900.0,7.019,7.0599,7.0014,7.0073,372900.0
2009-05-11 15:30:00,11.98,11.98,11.92,11.93,385500.0,7.0014,7.0014,6.9664,6.9722,385500.0
2009-05-12 09:30:00,12.0,12.02,11.91,11.94,126400.0,7.0131,7.0248,6.9605,6.9781,126400.0
2009-05-12 10:00:00,11.93,11.97,11.9,11.97,274500.0,6.9722,6.9956,6.9547,6.9956,274500.0
2009-05-12 10:30:00,11.97,12.02,11.95,12.01,248300.0,6.9956,7.0248,6.9839,7.019,248300.0
2009-05-12 11:00:00,12.02,12.06,11.95,12.04,521100.0,7.0248,7.0482,6.9839,7.0365,521100.0
2009-05-12 11:30:00,12.04,12.05,11.97,11.97,517500.0,7.0365,7.0424,6.9956,6.9956,517500.0
2009-05-12 12:00:00,11.97,12.0,11.91,11.93,271100.0,6.9956,7.0131,6.9605,6.9722,271100.0
2009-05-12 12:30:00,11.93,11.93,11.89,11.9,153100.0,6.9722,6.9722,6.9488,6.9547,153100.0
2009-05-12 13:00:00,11.9,11.92,11.89,11.9,186500.0,6.9547,6.9664,6.9488,6.9547,186500.0
2009-05-12 13:30:00,11.9,11.96,11.89,11.96,257400.0,6.9547,6.9898,6.9488,6.9898,257400.0
2009-05-12 14:00:00,11.96,11.98,11.94,11.96,195300.0,6.9898,7.0014,6.9781,6.9898,195300.0
2009-05-12 14:30:00,11.95,12.01,11.93,11.99,304100.0,6.9839,7.019,6.9722,7.0073,304100.0
2009-05-12 15:00:00,12.0,12.02,11.96,12.02,434900.0,7.0131,7.0248,6.9898,7.0248,434900.0
2009-05-12 15:30:00,12.01,12.06,11.99,11.99,646000.0,7.019,7.0482,7.0073,7.0073,646000.0
2009-05-13 09:30:00,11.99,12.13,11.91,12.01,556600.0,7.0073,7.0891,6.9605,7.019,556600.0
2009-05-13 10:00:00,12.0,12.02,11.98,12.0,240500.0,7.0131,7.0248,7.0014,7.0131,240500.0
2009-05-13 10:30:00,12.0,12.01,11.88,11.91,847000.0,7.0131,7.019,6.943,6.9605,847000.0
2009-05-13 11:00:00,11.9,11.95,11.89,11.93,376700.0,6.9547,6.9839,6.9488,6.9722,376700.0
2009-05-13 11:30:00,11.93,11.93,11.83,11.88,959800.0,6.9722,6.9722,6.9138,6.943,959800.0
2009-05-13 12:00:00,11.89,11.92,11.87,11.88,222000.0,6.9488,6.9664,6.9372,6.943,222000.0
2009-05-13 12:30:00,11.88,11.88,11.79,11.8,343400.0,6.943,6.943,6.8904,6.8963,343400.0
2009-05-13 13:00:00,11.8,11.8,11.67,11.67,234500.0,6.8963,6.8963,6.8203,6.8203,234500.0
2009-05-13 13:30:00,11.68,11.7,11.67,11.7,318100.0,6.8261,6.8378,6.8203,6.8378,318100.0
2009-05-13 14:00:00,11.7,11.7,11.63,11.69,224700.0,6.8378,6.8378,6.7969,6.832,224700.0
2009-05-13 14:30:00,11.7,11.73,11.66,11.72,139100.0,6.8378,6.8553,6.8144,6.8495,139100.0
2009-05-13 15:00:00,11.72,11.73,11.67,11.69,202900.0,6.8495,6.8553,6.8203,6.832,202900.0
2009-05-13 15:30:00,11.69,11.76,11.67,11.68,626000.0,6.832,6.8729,6.8203,6.8261,626000.0
2009-05-14 09:30:00,11.74,11.82,11.62,11.68,290400.0,6.8612,6.9079,6.7911,6.8261,290400.0
2009-05-14 10:00:00,11.68,11.69,11.55,11.56,323300.0,6.8261,6.832,6.7501,6.756,323300.0
2009-05-14 10:30:00,11.56,11.62,11.45,11.5,205900.0,6.756,6.7911,6.6917,6.7209,205900.0
2009-05-14 11:00:00,11.51,11.57,11.48,11.57,396400.0,6.7268,6.7618,6.7092,6.7618,396400.0
2009-05-14 11:30:00,11.56,11.57,11.5,11.52,351500.0,6.756,6.7618,6.7209,6.7326,351500.0
2009-05-14 12:00:00,11.52,11.53,11.49,11.51,227800.0,6.7326,6.7385,6.7151,6.7268,227800.0
2009-05-14 12:30:00,11.51,11.6,11.5,11.59,407800.0,6.7268,6.7794,6.7209,6.7735,407800.0
2009-05-14 13:00:00,11.59,11.61,11.49,11.55,162300.0,6.7735,6.7852,6.7151,6.7501,162300.0
2009-05-14 13:30:00,11.54,11.56,11.53,11.54,236200.0,6.7443,6.756,6.7385,6.7443,236200.0
2009-05-14 14:00:00,11.54,11.62,11.54,11.56,353000.0,6.7443,6.7911,6.7443,6.756,353000.0
2009-05-14 14:30:00,11.56,11.6,11.56,11.58,47400.0,6.756,6.7794,6.756,6.7677,47400.0
2009-05-14 15:00:00,11.58,11.6,11.53,11.54,177800.0,6.7677,6.7794,6.7385,6.7443,177800.0
2009-05-14 15:30:00,11.54,11.6,11.52,11.54,526000.0,6.7443,6.7794,6.7326,6.7443,526000.0
2009-05-15 09:30:00,11.49,11.52,11.3,11.34,312300.0,6.7151,6.7326,6.604,6.6274,312300.0
2009-05-15 10:00:00,11.34,11.35,11.31,11.35,223900.0,6.6274,6.6333,6.6099,6.6333,223900.0
2009-05-15 10:30:00,11.35,11.37,11.31,11.34,143700.0,6.6333,6.6449,6.6099,6.6274,143700.0
2009-05-15 11:00:00,11.34,11.37,11.33,11.35,112200.0,6.6274,6.6449,6.6216,6.6333,112200.0
2009-05-15 11:30:00,11.35,11.35,11.21,11.25,176300.0,6.6333,6.6333,6.5514,6.5748,176300.0
2009-05-15 12:00:00,11.24,11.34,11.22,11.33,110200.0,6.569,6.6274,6.5573,6.6216,110200.0
2009-05-15 12:30:00,11.34,11.38,11.32,11.38,266400.0,6.6274,6.6508,6.6157,6.6508,266400.0
2009-05-15 13:00:00,11.37,11.38,11.29,11.3,96000.0,6.6449,6.6508,6.5982,6.604,96000.0
2009-05-15 13:30:00,11.3,11.3,11.28,11.29,47400.0,6.604,6.604,6.5923,6.5982,47400.0
2009-05-15 14:00:00,11.29,11.32,11.28,11.3,89300.0,6.5982,6.6157,6.5923,6.604,89300.0
2009-05-15 14:30:00,11.31,11.31,11.24,11.25,84800.0,6.6099,6.6099,6.569,6.5748,84800.0
2009-05-15 15:00:00,11.25,11.27,11.22,11.24,222500.0,6.5748,6.5865,6.5573,6.569,222500.0
2009-05-15 15:30:00,11.24,11.28,11.22,11.25,371900.0,6.569,6.5923,6.5573,6.5748,371900.0
2009-05-18 09:30:00,11.32,11.4,11.2,11.2,217700.0,6.6157,6.6625,6.5456,6.5456,217700.0
2009-05-18 10:00:00,11.21,11.22,11.16,11.17,163400.0,6.5514,6.5573,6.5222,6.5281,163400.0
2009-05-18 10:30:00,11.17,11.18,11.09,11.13,305800.0,6.5281,6.5339,6.4813,6.5047,305800.0
2009-05-18 11:00:00,11.12,11.13,11.08,11.1,171200.0,6.4988,6.5047,6.4755,6.4872,171200.0
2009-05-18 11:30:00,11.1,11.11,11.06,11.1,195100.0,6.4872,6.493,6.4638,6.4872,195100.0
2009-05-18 12:00:00,11.1,11.1,11.03,11.03,118700.0,6.4872,6.4872,6.4462,6.4462,118700.0
2009-05-18 12:30:00,11.03,11.11,11.03,11.11,277600.0,6.4462,6.493,6.4462,6.493,277600.0
2009-05-18 13:00:00,11.11,11.11,11.1,11.11,101200.0,6.493,6.493,6.4872,6.493,101200.0
2009-05-18 13:30:00,11.11,11.12,11.08,11.08,218500.0,6.493,6.4988,6.4755,6.4755,218500.0
2009-05-18 14:00:00,11.09,11.15,11.08,11.09,499100.0,6.4813,6.5164,6.4755,6.4813,499100.0
2009-05-18 14:30:00,11.08,11.17,11.08,11.16,371100.0,6.4755,6.5281,6.4755,6.5222,371100.0
2009-05-18 15:00:00,11.16,11.17,11.14,11.14,108000.0,6.5222,6.5281,6.5105,6.5105,108000.0
2009-05-18 15:30:00,11.15,11.2,11.14,11.2,265500.0,6.5164,6.5456,6.5105,6.5456,265500.0
2009-05-19 09:30:00,11.23,11.36,11.15,11.33,216900.0,6.5631,6.6391,6.5164,6.6216,216900.0
2009-05-19 10:00:00,11.33,11.43,11.32,11.43,162100.0,6.6216,6.68,6.6157,6.68,162100.0
2009-05-19 10:30:00,11.43,11.48,11.41,11.48,150400.0,6.68,6.7092,6.6683,6.7092,150400.0
2009-05-19 11:00:00,11.48,11.53,11.47,11.52,179600.0,6.7092,6.7385,6.7034,6.7326,179600.0
2009-05-19 11:30:00,11.53,11.54,11.48,11.54,117100.0,6.7385,6.7443,6.7092,6.7443,117100.0
2009-05-19 12:00:00,11.53,11.54,11.51,11.54,93900.0,6.7385,6.7443,6.7268,6.7443,93900.0
2009-05-19 12:30:00,11.54,11.54,11.44,11.44,102400.0,6.7443,6.7443,6.6859,6.6859,102400.0
2009-05-19 13:00:00,11.45,11.45,11.42,11.44,94100.0,6.6917,6.6917,6.6742,6.6859,94100.0
2009-05-19 13:30:00,11.44,11.44,11.42,11.44,71300.0,6.6859,6.6859,6.6742,6.6859,71300.0
2009-05-19 14:00:00,11.44,11.44,11.41,11.44,102500.0,6.6859,6.6859,6.6683,6.6859,102500.0
2009-05-19 14:30:00,11.44,11.45,11.43,11.43,88400.0,6.6859,6.6917,6.68,6.68,88400.0
2009-05-19 15:00:00,11.44,11.47,11.43,11.46,148800.0,6.6859,6.7034,6.68,6.6975,148800.0
2009-05-19 15:30:00,11.47,11.47,11.36,11.38,474600.0,6.7034,6.7034,6.6391,6.6508,474600.0
2009-05-20 09:30:00,11.54,11.57,11.39,11.39,157500.0,6.7443,6.7618,6.6566,6.6566,157500.0
2009-05-20 10:00:00,11.4,11.42,11.35,11.38,177400.0,6.6625,6.6742,6.6333,6.6508,177400.0
2009-05-20 10:30:00,11.38,11.4,11.31,11.31,285200.0,6.6508,6.6625,6.6099,6.6099,285200.0
2009-05-20 11:00:00,11.31,11.32,11.28,11.28,138100.0,6.6099,6.6157,6.5923,6.5923,138100.0
2009-05-20 11:30:00,11.28,11.3,11.26,11.26,159700.0,6.5923,6.604,6.5807,6.5807,159700.0
2009-05-20 12:00:00,11.26,11.28,11.25,11.25,219200.0,6.5807,6.5923,6.5748,6.5748,219200.0
2009-05-20 12:30:00,11.25,11.26,11.21,11.25,137600.0,6.5748,6.5807,6.5514,6.5748,137600.0
2009-05-20 13:00:00,11.24,11.3,11.24,11.29,326800.0,6.569,6.604,6.569,6.5982,326800.0
2009-05-20 13:30:00,11.29,11.32,11.26,11.27,219500.0,6.5982,6.6157,6.5807,6.5865,219500.0
2009-05-20 14:00:00,11.27,11.3,11.25,11.29,176300.0,6.5865,6.604,6.5748,6.5982,176300.0
2009-05-20 14:30:00,11.3,11.3,11.23,11.23,226100.0,6.604,6.604,6.5631,6.5631,226100.0
2009-05-20 15:00:00,11.24,11.24,11.18,11.19,222800.0,6.569,6.569,6.5339,6.5398,222800.0
2009-05-20 15:30:00,11.19,11.22,11.17,11.17,467600.0,6.5398,6.5573,6.5281,6.5281,467600.0
2009-05-21 09:30:00,11.01,11.16,11.01,11.02,198800.0,6.4346,6.5222,6.4346,6.4404,198800.0
2009-05-21 10:00:00,11.03,11.07,10.98,11.0,265500.0,6.4462,6.4696,6.417,6.4287,265500.0
2009-05-21 10:30:00,10.99,11.03,10.98,11.03,147700.0,6.4229,6.4462,6.417,6.4462,147700.0
2009-05-21 11:00:00,11.02,11.05,11.0,11.02,112100.0,6.4404,6.4579,6.4287,6.4404,112100.0
2009-05-21 11:30:00,11.01,11.08,11.0,11.08,288800.0,6.4346,6.4755,6.4287,6.4755,288800.0
2009-05-21 12:00:00,11.07,11.09,11.07,11.09,104000.0,6.4696,6.4813,6.4696,6.4813,104000.0
2009-05-21 12:30:00,11.08,11.09,11.04,11.04,153800.0,6.4755,6.4813,6.4521,6.4521,153800.0
2009-05-21 13:00:00,11.04,11.05,11.02,11.02,66800.0,6.4521,6.4579,6.4404,6.4404,66800.0
2009-05-21 13:30:00,11.03,11.04,11.02,11.04,127100.0,6.4462,6.4521,6.4404,6.4521,127100.0
2009-05-21 14:00:00,11.04,11.04,11.01,11.01,149500.0,6.4521,6.4521,6.4346,6.4346,149500.0
2009-05-21 14:30:00,11.02,11.04,10.99,11.01,313700.0,6.4404,6.4521,6.4229,6.4346,313700.0
2009-05-21 15:00:00,11.0,11.03,10.98,10.99,260100.0,6.4287,6.4462,6.417,6.4229,260100.0
2009-05-21 15:30:00,10.99,11.02,10.98,11.01,695300.0,6.4229,6.4404,6.417,6.4346,695300.0
2009-05-22 09:30:00,10.98,11.03,10.89,11.0,141900.0,6.417,6.4462,6.3644,6.4287,141900.0
2009-05-22 10:00:00,10.99,11.01,10.9,11.0,254500.0,6.4229,6.4346,6.3703,6.4287,254500.0
2009-05-22 10:30:00,11.0,11.1,10.98,11.09,174700.0,6.4287,6.4872,6.417,6.4813,174700.0
2009-05-22 11:00:00,11.09,11.1,11.07,11.09,80200.0,6.4813,6.4872,6.4696,6.4813,80200.0
2009-05-22 11:30:00,11.09,11.09,11.02,11.03,70700.0,6.4813,6.4813,6.4404,6.4462,70700.0
2009-05-22 12:00:00,11.04,11.1,11.02,11.02,129200.0,6.4521,6.4872,6.4404,6.4404,129200.0
2009-05-22 12:30:00,11.02,11.03,11.01,11.02,38200.0,6.4404,6.4462,6.4346,6.4404,38200.0
2009-05-22 13:00:00,11.02,11.05,11.02,11.04,83000.0,6.4404,6.4579,6.4404,6.4521,83000.0
2009-05-22 13:30:00,11.03,11.06,11.02,11.05,151300.0,6.4462,6.4638,6.4404,6.4579,151300.0
2009-05-22 14:00:00,11.05,11.06,11.03,11.06,99100.0,6.4579,6.4638,6.4462,6.4638,99100.0
2009-05-22 14:30:00,11.06,11.07,11.05,11.06,96100.0,6.4638,6.4696,6.4579,6.4638,96100.0
2009-05-22 15:00:00,11.06,11.07,11.04,11.05,195500.0,6.4638,6.4696,6.4521,6.4579,195500.0
2009-05-22 15:30:00,11.05,11.08,11.0,11.01,682600.0,6.4579,6.4755,6.4287,6.4346,682600.0
2009-05-26 09:30:00,11.02,11.19,10.94,11.1,198700.0,6.4404,6.5398,6.3936,6.4872,198700.0
2009-05-26 10:00:00,11.1,11.27,11.09,11.27,406400.0,6.4872,6.5865,6.4813,6.5865,406400.0
2009-05-26 10:30:00,11.27,11.27,11.14,11.25,293900.0,6.5865,6.5865,6.5105,6.5748,293900.0
2009-05-26 11:00:00,11.25,11.32,11.24,11.31,160100.0,6.5748,6.6157,6.569,6.6099,160100.0
2009-05-26 11:30:00,11.31,11.39,11.3,11.36,148600.0,6.6099,6.6566,6.604,6.6391,148600.0
2009-05-26 12:00:00,11.36,11.37,11.32,11.34,93300.0,6.6391,6.6449,6.6157,6.6274,93300.0
2009-05-26 12:30:00,11.35,11.43,11.34,11.41,111300.0,6.6333,6.68,6.6274,6.6683,111300.0
2009-05-26 13:00:00,11.41,11.43,11.4,11.4,70600.0,6.6683,6.68,6.6625,6.6625,70600.0
2009-05-26 13:30:00,11.41,11.41,11.35,11.36,172700.0,6.6683,6.6683,6.6333,6.6391,172700.0
2009-05-26 14:00:00,11.36,11.39,11.35,11.35,156400.0,6.6391,6.6566,6.6333,6.6333,156400.0
2009-05-26 14:30:00,11.35,11.37,11.33,11.35,168300.0,6.6333,6.6449,6.6216,6.6333,168300.0
2009-05-26 15:00:00,11.34,11.35,11.28,11.29,227800.0,6.6274,6.6333,6.5923,6.5982,227800.0
2009-05-26 15:30:00,11.29,11.32,11.26,11.32,376300.0,6.5982,6.6157,6.5807,6.6157,376300.0
2009-05-27 09:30:00,11.34,11.37,11.14,11.16,137000.0,6.6274,6.6449,6.5105,6.5222,137000.0
2009-05-27 10:00:00,11.17,11.2,11.11,11.14,168600.0,6.5281,6.5456,6.493,6.5105,168600.0
2009-05-27 10:30:00,11.14,11.15,11.07,11.08,168300.0,6.5105,6.5164,6.4696,6.4755,168300.0
2009-05-27 11:00:00,11.08,11.09,11.0,11.07,403800.0,6.4755,6.4813,6.4287,6.4696,403800.0
2009-05-27 11:30:00,11.07,11.12,11.05,11.05,145300.0,6.4696,6.4988,6.4579,6.4579,145300.0
2009-05-27 12:00:00,11.06,11.07,11.05,11.05,117100.0,6.4638,6.4696,6.4579,6.4579,117100.0
2009-05-27 12:30:00,11.06,11.06,11.03,11.03,134500.0,6.4638,6.4638,6.4462,6.4462,134500.0
2009-05-27 13:00:00,11.03,11.05,11.0,11.04,409500.0,6.4462,6.4579,6.4287,6.4521,409500.0
2009-05-27 13:30:00,11.04,11.04,10.99,10.99,368800.0,6.4521,6.4521,6.4229,6.4229,368800.0
2009-05-27 14:00:00,10.99,11.04,10.99,11.02,252400.0,6.4229,6.4521,6.4229,6.4404,252400.0
2009-05-27 14:30:00,11.02,11.09,11.02,11.07,295000.0,6.4404,6.4813,6.4404,6.4696,295000.0
2009-05-27 15:00:00,11.07,11.08,10.98,11.02,242900.0,6.4696,6.4755,6.417,6.4404,242900.0
2009-05-27 15:30:00,11.02,11.03,10.98,11.0,632800.0,6.4404,6.4462,6.417,6.4287,632800.0
2009-05-28 09:30:00,10.99,11.16,10.98,11.09,269300.0,6.4229,6.5222,6.417,6.4813,269300.0
2009-05-28 10:00:00,11.08,11.09,10.95,10.95,388800.0,6.4755,6.4813,6.3995,6.3995,388800.0
2009-05-28 10:30:00,10.95,11.0,10.92,10.97,208400.0,6.3995,6.4287,6.382,6.4112,208400.0
2009-05-28 11:00:00,10.96,11.06,10.95,11.05,199300.0,6.4053,6.4638,6.3995,6.4579,199300.0
2009-05-28 11:30:00,11.06,11.1,11.03,11.06,152900.0,6.4638,6.4872,6.4462,6.4638,152900.0
2009-05-28 12:00:00,11.07,11.08,11.03,11.05,234800.0,6.4696,6.4755,6.4462,6.4579,234800.0
2009-05-28 12:30:00,11.05,11.06,11.02,11.03,92000.0,6.4579,6.4638,6.4404,6.4462,92000.0
2009-05-28 13:00:00,11.03,11.15,11.02,11.14,256100.0,6.4462,6.5164,6.4404,6.5105,256100.0
2009-05-28 13:30:00,11.13,11.17,11.09,11.12,181600.0,6.5047,6.5281,6.4813,6.4988,181600.0
2009-05-28 14:00:00,11.13,11.17,11.1,11.14,151500.0,6.5047,6.5281,6.4872,6.5105,151500.0
2009-05-28 14:30:00,11.15,11.17,11.11,11.16,241800.0,6.5164,6.5281,6.493,6.5222,241800.0
2009-05-28 15:00:00,11.17,11.17,11.11,11.15,230800.0,6.5281,6.5281,6.493,6.5164,230800.0
2009-05-28 15:30:00,11.15,11.17,11.11,11.13,871800.0,6.5164,6.5281,6.493,6.5047,871800.0
2009-05-29 09:30:00,11.16,11.2,11.0,11.17,328300.0,6.5222,6.5456,6.4287,6.5281,328300.0
2009-05-29 10:00:00,11.16,11.34,11.04,11.33,389600.0,6.5222,6.6274,6.4521,6.6216,389600.0
2009-05-29 10:30:00,11.33,11.43,11.32,11.34,228500.0,6.6216,6.68,6.6157,6.6274,228500.0
2009-05-29 11:00:00,11.34,11.41,11.32,11.38,205700.0,6.6274,6.6683,6.6157,6.6508,205700.0
2009-05-29 11:30:00,11.37,11.4,11.32,11.32,160100.0,6.6449,6.6625,6.6157,6.6157,160100.0
2009-05-29 12:00:00,11.32,11.35,11.3,11.35,89800.0,6.6157,6.6333,6.604,6.6333,89800.0
2009-05-29 12:30:00,11.35,11.36,11.31,11.32,129600.0,6.6333,6.6391,6.6099,6.6157,129600.0
2009-05-29 13:00:00,11.31,11.32,11.27,11.28,162800.0,6.6099,6.6157,6.5865,6.5923,162800.0
2009-05-29 13:30:00,11.28,11.34,11.28,11.33,142800.0,6.5923,6.6274,6.5923,6.6216,142800.0
2009-05-29 14:00:00,11.33,11.34,11.32,11.32,82200.0,6.6216,6.6274,6.6157,6.6157,82200.0
2009-05-29 14:30:00,11.32,11.33,11.22,11.29,299800.0,6.6157,6.6216,6.5573,6.5982,299800.0
2009-05-29 15:00:00,11.29,11.3,11.28,11.3,181700.0,6.5982,6.604,6.5923,6.604,181700.0
2009-05-29 15:30:00,11.3,11.37,11.27,11.36,825600.0,6.604,6.6449,6.5865,6.6391,825600.0
2009-06-01 09:30:00,11.45,11.61,11.44,11.56,348600.0,6.6917,6.7852,6.6859,6.756,348600.0
2009-06-01 10:00:00,11.56,11.71,11.55,11.66,488700.0,6.756,6.8437,6.7501,6.8144,488700.0
2009-06-01 10:30:00,11.66,11.82,11.65,11.8,319100.0,6.8144,6.9079,6.8086,6.8963,319100.0
2009-06-01 11:00:00,11.81,11.81,11.76,11.78,260700.0,6.9021,6.9021,6.8729,6.8846,260700.0
2009-06-01 11:30:00,11.78,11.82,11.77,11.81,171500.0,6.8846,6.9079,6.8787,6.9021,171500.0
2009-06-01 12:00:00,11.81,11.82,11.78,11.79,114800.0,6.9021,6.9079,6.8846,6.8904,114800.0
2009-06-01 12:30:00,11.78,11.85,11.78,11.81,183900.0,6.8846,6.9255,6.8846,6.9021,183900.0
2009-06-01 13:00:00,11.8,11.82,11.8,11.81,129900.0,6.8963,6.9079,6.8963,6.9021,129900.0
2009-06-01 13:30:00,11.81,11.85,11.8,11.84,235700.0,6.9021,6.9255,6.8963,6.9196,235700.0
2009-06-01 14:00:00,11.84,11.86,11.84,11.85,175500.0,6.9196,6.9313,6.9196,6.9255,175500.0
2009-06-01 14:30:00,11.85,11.87,11.84,11.87,231400.0,6.9255,6.9372,6.9196,6.9372,231400.0
2009-06-01 15:00:00,11.87,11.88,11.84,11.85,281000.0,6.9372,6.943,6.9196,6.9255,281000.0
2009-06-01 15:30:00,11.87,11.9,11.84,11.85,526200.0,6.9372,6.9547,6.9196,6.9255,526200.0
2009-06-02 09:30:00,11.88,11.96,11.76,11.85,219600.0,6.943,6.9898,6.8729,6.9255,219600.0
2009-06-02 10:00:00,11.85,11.94,11.84,11.93,228800.0,6.9255,6.9781,6.9196,6.9722,228800.0
2009-06-02 10:30:00,11.93,11.93,11.86,11.9,167600.0,6.9722,6.9722,6.9313,6.9547,167600.0
2009-06-02 11:00:00,11.9,11.91,11.86,11.86,110000.0,6.9547,6.9605,6.9313,6.9313,110000.0
2009-06-02 11:30:00,11.86,11.9,11.84,11.84,200700.0,6.9313,6.9547,6.9196,6.9196,200700.0
2009-06-02 12:00:00,11.84,11.86,11.8,11.81,135500.0,6.9196,6.9313,6.8963,6.9021,135500.0
2009-06-02 12:30:00,11.81,11.86,11.81,11.86,88100.0,6.9021,6.9313,6.9021,6.9313,88100.0
2009-06-02 13:00:00,11.85,11.86,11.84,11.85,74500.0,6.9255,6.9313,6.9196,6.9255,74500.0
2009-06-02 13:30:00,11.85,11.89,11.84,11.87,150900.0,6.9255,6.9488,6.9196,6.9372,150900.0
2009-06-02 14:00:00,11.87,11.93,11.86,11.91,179800.0,6.9372,6.9722,6.9313,6.9605,179800.0
2009-06-02 14:30:00,11.9,11.93,11.9,11.92,115300.0,6.9547,6.9722,6.9547,6.9664,115300.0
2009-06-02 15:00:00,11.92,11.94,11.86,11.87,242700.0,6.9664,6.9781,6.9313,6.9372,242700.0
2009-06-02 15:30:00,11.87,11.89,11.85,11.85,399200.0,6.9372,6.9488,6.9255,6.9255,399200.0
2009-06-03 09:30:00,11.79,11.87,11.7,11.72,96500.0,6.8904,6.9372,6.8378,6.8495,96500.0
2009-06-03 10:00:00,11.71,11.81,11.68,11.75,124600.0,6.8437,6.9021,6.8261,6.867,124600.0
2009-06-03 10:30:00,11.75,11.8,11.75,11.8,133500.0,6.867,6.8963,6.867,6.8963,133500.0
2009-06-03 11:00:00,11.8,11.81,11.76,11.77,247300.0,6.8963,6.9021,6.8729,6.8787,247300.0
2009-06-03 11:30:00,11.77,11.81,11.68,11.68,329900.0,6.8787,6.9021,6.8261,6.8261,329900.0
2009-06-03 12:00:00,11.68,11.7,11.63,11.63,249800.0,6.8261,6.8378,6.7969,6.7969,249800.0
2009-06-03 12:30:00,11.63,11.65,11.61,11.61,95200.0,6.7969,6.8086,6.7852,6.7852,95200.0
2009-06-03 13:00:00,11.61,11.63,11.56,11.57,230000.0,6.7852,6.7969,6.756,6.7618,230000.0
2009-06-03 13:30:00,11.57,11.6,11.57,11.59,81400.0,6.7618,6.7794,6.7618,6.7735,81400.0
2009-06-03 14:00:00,11.6,11.62,11.59,11.62,116100.0,6.7794,6.7911,6.7735,6.7911,116100.0
2009-06-03 14:30:00,11.61,11.69,11.61,11.68,147000.0,6.7852,6.832,6.7852,6.8261,147000.0
2009-06-03 15:00:00,11.68,11.69,11.66,11.68,207200.0,6.8261,6.832,6.8144,6.8261,207200.0
2009-06-03 15:30:00,11.68,11.71,11.63,11.71,543300.0,6.8261,6.8437,6.7969,6.8437,543300.0
2009-06-04 09:30:00,11.75,11.78,11.66,11.76,114700.0,6.867,6.8846,6.8144,6.8729,114700.0
2009-06-04 10:00:00,11.76,11.78,11.7,11.75,123700.0,6.8729,6.8846,6.8378,6.867,123700.0
2009-06-04 10:30:00,11.75,11.76,11.69,11.71,97700.0,6.867,6.8729,6.832,6.8437,97700.0
2009-06-04 11:00:00,11.71,11.74,11.69,11.69,113400.0,6.8437,6.8612,6.832,6.832,113400.0
2009-06-04 11:30:00,11.69,11.75,11.68,11.75,89000.0,6.832,6.867,6.8261,6.867,89000.0
2009-06-04 12:00:00,11.75,11.76,11.73,11.75,57900.0,6.867,6.8729,6.8553,6.867,57900.0
2009-06-04 12:30:00,11.75,11.76,11.72,11.72,87900.0,6.867,6.8729,6.8495,6.8495,87900.0
2009-06-04 13:00:00,11.73,11.75,11.71,11.73,129700.0,6.8553,6.867,6.8437,6.8553,129700.0
2009-06-04 13:30:00,11.74,11.76,11.7,11.71,212000.0,6.8612,6.8729,6.8378,6.8437,212000.0
2009-06-04 14:00:00,11.71,11.73,11.7,11.72,64600.0,6.8437,6.8553,6.8378,6.8495,64600.0
2009-06-04 14:30:00,11.73,11.73,11.67,11.71,187700.0,6.8553,6.8553,6.8203,6.8437,187700.0
2009-06-04 15:00:00,11.72,11.74,11.71,11.71,185400.0,6.8495,6.8612,6.8437,6.8437,185400.0
2009-06-04 15:30:00,11.71,11.75,11.67,11.72,266900.0,6.8437,6.867,6.8203,6.8495,266900.0
2009-06-05 09:30:00,11.78,11.9,11.69,11.77,214100.0,6.8846,6.9547,6.832,6.8787,214100.0
2009-06-05 10:00:00,11.77,11.77,11.64,11.65,200600.0,6.8787,6.8787,6.8027,6.8086,200600.0
2009-06-05 10:30:00,11.65,11.77,11.63,11.76,130000.0,6.8086,6.8787,6.7969,6.8729,130000.0
2009-06-05 11:00:00,11.77,11.83,11.74,11.82,198000.0,6.8787,6.9138,6.8612,6.9079,198000.0
2009-06-05 11:30:00,11.83,11.88,11.8,11.88,234100.0,6.9138,6.943,6.8963,6.943,234100.0
2009-06-05 12:00:00,11.89,11.89,11.8,11.82,255700.0,6.9488,6.9488,6.8963,6.9079,255700.0
2009-06-05 12:30:00,11.83,11.86,11.82,11.84,51000.0,6.9138,6.9313,6.9079,6.9196,51000.0
2009-06-05 13:00:00,11.84,11.85,11.8,11.83,60000.0,6.9196,6.9255,6.8963,6.9138,60000.0
2009-06-05 13:30:00,11.83,11.85,11.8,11.83,58000.0,6.9138,6.9255,6.8963,6.9138,58000.0
2009-06-05 14:00:00,11.83,11.83,11.71,11.71,151200.0,6.9138,6.9138,6.8437,6.8437,151200.0
2009-06-05 14:30:00,11.71,11.75,11.69,11.72,177400.0,6.8437,6.867,6.832,6.8495,177400.0
2009-06-05 15:00:00,11.72,11.74,11.69,11.73,126200.0,6.8495,6.8612,6.832,6.8553,126200.0
2009-06-05 15:30:00,11.72,11.8,11.72,11.78,389700.0,6.8495,6.8963,6.8495,6.8846,389700.0
2009-06-08 09:30:00,11.68,11.79,11.67,11.74,108300.0,6.8261,6.8904,6.8203,6.8612,108300.0
2009-06-08 10:00:00,11.74,11.79,11.7,11.71,206100.0,6.8612,6.8904,6.8378,6.8437,206100.0
2009-06-08 10:30:00,11.7,11.81,11.7,11.78,190300.0,6.8378,6.9021,6.8378,6.8846,190300.0
2009-06-08 11:00:00,11.79,11.79,11.67,11.67,172000.0,6.8904,6.8904,6.8203,6.8203,172000.0
2009-06-08 11:30:00,11.67,11.73,11.67,11.69,134500.0,6.8203,6.8553,6.8203,6.832,134500.0
2009-06-08 12:00:00,11.69,11.69,11.68,11.68,69800.0,6.832,6.832,6.8261,6.8261,69800.0
2009-06-08 12:30:00,11.68,11.69,11.63,11.64,258800.0,6.8261,6.832,6.7969,6.8027,258800.0
2009-06-08 13:00:00,11.63,11.64,11.61,11.61,117800.0,6.7969,6.8027,6.7852,6.7852,117800.0
2009-06-08 13:30:00,11.62,11.67,11.61,11.64,112300.0,6.7911,6.8203,6.7852,6.8027,112300.0
2009-06-08 14:00:00,11.65,11.69,11.64,11.69,228800.0,6.8086,6.832,6.8027,6.832,228800.0
2009-06-08 14:30:00,11.69,11.71,11.63,11.66,278000.0,6.832,6.8437,6.7969,6.8144,278000.0
2009-06-08 15:00:00,11.66,11.75,11.64,11.7,542900.0,6.8144,6.867,6.8027,6.8378,542900.0
2009-06-08 15:30:00,11.7,11.81,11.69,11.71,840200.0,6.8378,6.9021,6.832,6.8437,840200.0
2009-06-09 09:30:00,11.44,11.5,11.37,11.43,1038300.0,6.6859,6.7209,6.6449,6.68,1038300.0
2009-06-09 10:00:00,11.43,11.46,11.35,11.37,989400.0,6.68,6.6975,6.6333,6.6449,989400.0
2009-06-09 10:30:00,11.38,11.46,11.32,11.4,810400.0,6.6508,6.6975,6.6157,6.6625,810400.0
2009-06-09 11:00:00,11.4,11.44,11.35,11.43,513900.0,6.6625,6.6859,6.6333,6.68,513900.0
2009-06-09 11:30:00,11.44,11.44,11.37,11.39,285300.0,6.6859,6.6859,6.6449,6.6566,285300.0
2009-06-09 12:00:00,11.39,11.41,11.37,11.41,495400.0,6.6566,6.6683,6.6449,6.6683,495400.0
2009-06-09 12:30:00,11.4,11.5,11.4,11.49,458800.0,6.6625,6.7209,6.6625,6.7151,458800.0
2009-06-09 13:00:00,11.49,11.54,11.48,11.51,326400.0,6.7151,6.7443,6.7092,6.7268,326400.0
2009-06-09 13:30:00,11.51,11.51,11.46,11.5,378100.0,6.7268,6.7268,6.6975,6.7209,378100.0
2009-06-09 14:00:00,11.5,11.58,11.49,11.58,384000.0,6.7209,6.7677,6.7151,6.7677,384000.0
2009-06-09 14:30:00,11.58,11.67,11.56,11.56,1070700.0,6.7677,6.8203,6.756,6.756,1070700.0
2009-06-09 15:00:00,11.57,11.59,11.5,11.52,361900.0,6.7618,6.7735,6.7209,6.7326,361900.0
2009-06-09 15:30:00,11.52,11.58,11.5,11.57,1093200.0,6.7326,6.7677,6.7209,6.7618,1093200.0
2009-06-10 09:30:00,11.63,11.76,11.52,11.71,291800.0,6.7969,6.8729,6.7326,6.8437,291800.0
2009-06-10 10:00:00,11.71,11.72,11.58,11.6,640300.0,6.8437,6.8495,6.7677,6.7794,640300.0
2009-06-10 10:30:00,11.6,11.63,11.57,11.62,370600.0,6.7794,6.7969,6.7618,6.7911,370600.0
2009-06-10 11:00:00,11.63,11.64,11.57,11.6,547200.0,6.7969,6.8027,6.7618,6.7794,547200.0
2009-06-10 11:30:00,11.6,11.61,11.57,11.58,282400.0,6.7794,6.7852,6.7618,6.7677,282400.0
2009-06-10 12:00:00,11.58,11.6,11.54,11.55,286500.0,6.7677,6.7794,6.7443,6.7501,286500.0
2009-06-10 12:30:00,11.55,11.55,11.48,11.5,619900.0,6.7501,6.7501,6.7092,6.7209,619900.0
2009-06-10 13:00:00,11.5,11.6,11.47,11.58,620100.0,6.7209,6.7794,6.7034,6.7677,620100.0
2009-06-10 13:30:00,11.59,11.65,11.58,11.63,268800.0,6.7735,6.8086,6.7677,6.7969,268800.0
2009-06-10 14:00:00,11.63,11.63,11.54,11.62,564900.0,6.7969,6.7969,6.7443,6.7911,564900.0
2009-06-10 14:30:00,11.61,11.75,11.59,11.74,597100.0,6.7852,6.867,6.7735,6.8612,597100.0
2009-06-10 15:00:00,11.74,11.75,11.6,11.64,559100.0,6.8612,6.867,6.7794,6.8027,559100.0
2009-06-10 15:30:00,11.65,11.72,11.63,11.71,643800.0,6.8086,6.8495,6.7969,6.8437,643800.0
2009-06-11 09:30:00,11.76,11.98,11.74,11.97,275300.0,6.8729,7.0014,6.8612,6.9956,275300.0
2009-06-11 10:00:00,11.97,11.98,11.85,11.87,302300.0,6.9956,7.0014,6.9255,6.9372,302300.0
2009-06-11 10:30:00,11.86,11.88,11.8,11.8,183200.0,6.9313,6.943,6.8963,6.8963,183200.0
2009-06-11 11:00:00,11.8,11.87,11.74,11.87,693900.0,6.8963,6.9372,6.8612,6.9372,693900.0
2009-06-11 11:30:00,11.87,11.92,11.83,11.9,2411800.0,6.9372,6.9664,6.9138,6.9547,2411800.0
2009-06-11 12:00:00,11.9,11.98,11.9,11.96,513700.0,6.9547,7.0014,6.9547,6.9898,513700.0
2009-06-11 12:30:00,11.97,12.04,11.93,12.0,273200.0,6.9956,7.0365,6.9722,7.0131,273200.0
2009-06-11 13:00:00,12.01,12.09,11.98,12.09,331700.0,7.019,7.0657,7.0014,7.0657,331700.0
2009-06-11 13:30:00,12.09,12.09,11.99,12.02,368100.0,7.0657,7.0657,7.0073,7.0248,368100.0
2009-06-11 14:00:00,12.03,12.03,11.98,12.03,399500.0,7.0307,7.0307,7.0014,7.0307,399500.0
2009-06-11 14:30:00,12.03,12.05,11.99,12.05,393700.0,7.0307,7.0424,7.0073,7.0424,393700.0
2009-06-11 15:00:00,12.04,12.11,12.04,12.1,922400.0,7.0365,7.0774,7.0365,7.0716,922400.0
2009-06-11 15:30:00,12.09,12.15,12.03,12.05,1713800.0,7.0657,7.1008,7.0307,7.0424,1713800.0
2009-06-12 09:30:00,11.99,12.11,11.9,12.08,245700.0,7.0073,7.0774,6.9547,7.0599,245700.0
2009-06-12 10:00:00,12.08,12.29,12.07,12.26,441800.0,7.0599,7.1826,7.054,7.1651,441800.0
2009-06-12 10:30:00,12.26,12.29,12.2,12.25,328100.0,7.1651,7.1826,7.13,7.1592,328100.0
2009-06-12 11:00:00,12.25,12.26,12.19,12.2,392100.0,7.1592,7.1651,7.1242,7.13,392100.0
2009-06-12 11:30:00,12.21,12.21,12.14,12.15,377700.0,7.1359,7.1359,7.095,7.1008,377700.0
2009-06-12 12:00:00,12.14,12.25,12.14,12.21,558300.0,7.095,7.1592,7.095,7.1359,558300.0
2009-06-12 12:30:00,12.2,12.22,12.18,12.22,253700.0,7.13,7.1417,7.1183,7.1417,253700.0
2009-06-12 13:00:00,12.22,12.24,12.19,12.2,355700.0,7.1417,7.1534,7.1242,7.13,355700.0
2009-06-12 13:30:00,12.2,12.26,12.18,12.24,219500.0,7.13,7.1651,7.1183,7.1534,219500.0
2009-06-12 14:00:00,12.25,12.25,12.22,12.25,217700.0,7.1592,7.1592,7.1417,7.1592,217700.0
2009-06-12 14:30:00,12.24,12.36,12.24,12.36,578200.0,7.1534,7.2235,7.1534,7.2235,578200.0
2009-06-12 15:00:00,12.36,12.37,12.32,12.35,244300.0,7.2235,7.2294,7.2002,7.2177,244300.0
2009-06-12 15:30:00,12.35,12.36,12.27,12.3,722400.0,7.2177,7.2235,7.1709,7.1885,722400.0
2009-06-15 09:30:00,12.28,12.28,12.1,12.24,205200.0,7.1768,7.1768,7.0716,7.1534,205200.0
2009-06-15 10:00:00,12.24,12.33,12.23,12.3,411400.0,7.1534,7.206,7.1476,7.1885,411400.0
2009-06-15 10:30:00,12.3,12.3,12.2,12.21,441100.0,7.1885,7.1885,7.13,7.1359,441100.0
2009-06-15 11:00:00,12.22,12.22,12.07,12.13,234000.0,7.1417,7.1417,7.054,7.0891,234000.0
2009-06-15 11:30:00,12.12,12.13,12.05,12.06,184100.0,7.0833,7.0891,7.0424,7.0482,184100.0
2009-06-15 12:00:00,12.05,12.1,12.05,12.09,197300.0,7.0424,7.0716,7.0424,7.0657,197300.0
2009-06-15 12:30:00,12.08,12.1,12.03,12.03,160900.0,7.0599,7.0716,7.0307,7.0307,160900.0
2009-06-15 13:00:00,12.03,12.06,11.99,11.99,133200.0,7.0307,7.0482,7.0073,7.0073,133200.0
2009-06-15 13:30:00,12.0,12.0,11.97,11.98,75000.0,7.0131,7.0131,6.9956,7.0014,75000.0
2009-06-15 14:00:00,11.97,12.04,11.97,12.03,66800.0,6.9956,7.0365,6.9956,7.0307,66800.0
2009-06-15 14:30:00,12.03,12.05,12.03,12.05,61700.0,7.0307,7.0424,7.0307,7.0424,61700.0
2009-06-15 15:00:00,12.05,12.13,12.04,12.12,148200.0,7.0424,7.0891,7.0365,7.0833,148200.0
2009-06-15 15:30:00,12.12,12.14,12.08,12.11,359300.0,7.0833,7.095,7.0599,7.0774,359300.0
2009-06-16 09:30:00,12.17,12.18,12.05,12.16,126400.0,7.1125,7.1183,7.0424,7.1066,126400.0
2009-06-16 10:00:00,12.16,12.18,12.04,12.07,164200.0,7.1066,7.1183,7.0365,7.054,164200.0
2009-06-16 10:30:00,12.07,12.1,12.03,12.07,444000.0,7.054,7.0716,7.0307,7.054,444000.0
2009-06-16 11:00:00,12.07,12.07,11.99,12.02,204200.0,7.054,7.054,7.0073,7.0248,204200.0
2009-06-16 11:30:00,12.02,12.07,11.95,11.97,173400.0,7.0248,7.054,6.9839,6.9956,173400.0
2009-06-16 12:00:00,11.98,12.06,11.97,12.06,72000.0,7.0014,7.0482,6.9956,7.0482,72000.0
2009-06-16 12:30:00,12.05,12.06,11.96,11.96,144900.0,7.0424,7.0482,6.9898,6.9898,144900.0
2009-06-16 13:00:00,11.96,11.97,11.89,11.91,159500.0,6.9898,6.9956,6.9488,6.9605,159500.0
2009-06-16 13:30:00,11.91,11.91,11.85,11.86,143900.0,6.9605,6.9605,6.9255,6.9313,143900.0
2009-06-16 14:00:00,11.86,11.92,11.82,11.92,1084100.0,6.9313,6.9664,6.9079,6.9664,1084100.0
2009-06-16 14:30:00,11.92,12.03,11.9,12.01,579800.0,6.9664,7.0307,6.9547,7.019,579800.0
2009-06-16 15:00:00,12.02,12.07,12.0,12.06,300900.0,7.0248,7.054,7.0131,7.0482,300900.0
2009-06-16 15:30:00,12.06,12.09,11.96,11.97,744300.0,7.0482,7.0657,6.9898,6.9956,744300.0
2009-06-17 09:30:00,11.96,12.15,11.9,12.08,314100.0,6.9898,7.1008,6.9547,7.0599,314100.0
2009-06-17 10:00:00,12.08,12.14,12.03,12.04,522000.0,7.0599,7.095,7.0307,7.0365,522000.0
2009-06-17 10:30:00,12.04,12.08,12.0,12.01,366400.0,7.0365,7.0599,7.0131,7.019,366400.0
2009-06-17 11:00:00,12.02,12.05,11.95,11.98,364200.0,7.0248,7.0424,6.9839,7.0014,364200.0
2009-06-17 11:30:00,11.98,12.02,11.97,12.01,149900.0,7.0014,7.0248,6.9956,7.019,149900.0
2009-06-17 12:00:00,12.01,12.03,11.98,12.02,75900.0,7.019,7.0307,7.0014,7.0248,75900.0
2009-06-17 12:30:00,12.03,12.06,11.99,12.0,360900.0,7.0307,7.0482,7.0073,7.0131,360900.0
2009-06-17 13:00:00,11.99,12.04,11.99,12.03,316000.0,7.0073,7.0365,7.0073,7.0307,316000.0
2009-06-17 13:30:00,12.02,12.08,11.99,12.07,229800.0,7.0248,7.0599,7.0073,7.054,229800.0
2009-06-17 14:00:00,12.07,12.13,12.07,12.13,132500.0,7.054,7.0891,7.054,7.0891,132500.0
2009-06-17 14:30:00,12.13,12.13,12.08,12.11,143100.0,7.0891,7.0891,7.0599,7.0774,143100.0
2009-06-17 15:00:00,12.1,12.12,12.06,12.09,243000.0,7.0716,7.0833,7.0482,7.0657,243000.0
2009-06-17 15:30:00,12.09,12.1,12.03,12.08,412200.0,7.0657,7.0716,7.0307,7.0599,412200.0
2009-06-18 09:30:00,12.05,12.17,12.05,12.11,152100.0,7.0424,7.1125,7.0424,7.0774,152100.0
2009-06-18 10:00:00,12.1,12.13,12.06,12.09,190900.0,7.0716,7.0891,7.0482,7.0657,190900.0
2009-06-18 10:30:00,12.09,12.15,12.06,12.12,128000.0,7.0657,7.1008,7.0482,7.0833,128000.0
2009-06-18 11:00:00,12.13,12.2,12.1,12.2,226700.0,7.0891,7.13,7.0716,7.13,226700.0
2009-06-18 11:30:00,12.19,12.2,12.15,12.16,70700.0,7.1242,7.13,7.1008,7.1066,70700.0
2009-06-18 12:00:00,12.17,12.17,12.14,12.16,56100.0,7.1125,7.1125,7.095,7.1066,56100.0
2009-06-18 12:30:00,12.15,12.19,12.15,12.18,132000.0,7.1008,7.1242,7.1008,7.1183,132000.0
2009-06-18 13:00:00,12.18,12.19,12.13,12.17,152500.0,7.1183,7.1242,7.0891,7.1125,152500.0
2009-06-18 13:30:00,12.17,12.19,12.15,12.15,222100.0,7.1125,7.1242,7.1008,7.1008,222100.0
2009-06-18 14:00:00,12.15,12.16,12.11,12.13,93100.0,7.1008,7.1066,7.0774,7.0891,93100.0
2009-06-18 14:30:00,12.13,12.2,12.13,12.2,116900.0,7.0891,7.13,7.0891,7.13,116900.0
2009-06-18 15:00:00,12.2,12.23,12.18,12.2,151700.0,7.13,7.1476,7.1183,7.13,151700.0
2009-06-18 15:30:00,12.19,12.24,12.15,12.21,566700.0,7.1242,7.1534,7.1008,7.1359,566700.0
2009-06-19 09:30:00,12.32,12.32,12.13,12.18,582400.0,7.2002,7.2002,7.0891,7.1183,582400.0
2009-06-19 10:00:00,12.19,12.23,12.17,12.2,138400.0,7.1242,7.1476,7.1125,7.13,138400.0
2009-06-19 10:30:00,12.2,12.23,12.15,12.22,145600.0,7.13,7.1476,7.1008,7.1417,145600.0
2009-06-19 11:00:00,12.22,12.23,12.11,12.11,54400.0,7.1417,7.1476,7.0774,7.0774,54400.0
2009-06-19 11:30:00,12.12,12.19,12.1,12.18,251500.0,7.0833,7.1242,7.0716,7.1183,251500.0
2009-06-19 12:00:00,12.18,12.19,12.04,12.06,142400.0,7.1183,7.1242,7.0365,7.0482,142400.0
2009-06-19 12:30:00,12.06,12.12,12.06,12.09,142500.0,7.0482,7.0833,7.0482,7.0657,142500.0
2009-06-19 13:00:00,12.09,12.1,12.06,12.06,51100.0,7.0657,7.0716,7.0482,7.0482,51100.0
2009-06-19 13:30:00,12.06,12.07,12.05,12.06,47800.0,7.0482,7.054,7.0424,7.0482,47800.0
2009-06-19 14:00:00,12.05,12.06,11.98,11.98,148000.0,7.0424,7.0482,7.0014,7.0014,148000.0
2009-06-19 14:30:00,11.98,12.01,11.97,12.0,188600.0,7.0014,7.019,6.9956,7.0131,188600.0
2009-06-19 15:00:00,12.01,12.02,11.96,12.0,144900.0,7.019,7.0248,6.9898,7.0131,144900.0
2009-06-19 15:30:00,12.01,12.09,12.01,12.03,787900.0,7.019,7.0657,7.019,7.0307,787900.0
2009-06-22 09:30:00,11.95,12.09,11.9,11.99,210700.0,6.9839,7.0657,6.9547,7.0073,210700.0
2009-06-22 10:00:00,11.99,12.06,11.95,12.05,171900.0,7.0073,7.0482,6.9839,7.0424,171900.0
2009-06-22 10:30:00,12.05,12.07,12.02,12.06,126000.0,7.0424,7.054,7.0248,7.0482,126000.0
2009-06-22 11:00:00,12.06,12.07,11.94,11.94,110500.0,7.0482,7.054,6.9781,6.9781,110500.0
2009-06-22 11:30:00,11.95,11.97,11.92,11.93,132400.0,6.9839,6.9956,6.9664,6.9722,132400.0
2009-06-22 12:00:00,11.93,12.07,11.93,12.06,129000.0,6.9722,7.054,6.9722,7.0482,129000.0
2009-06-22 12:30:00,12.06,12.07,12.04,12.06,96600.0,7.0482,7.054,7.0365,7.0482,96600.0
2009-06-22 13:00:00,12.06,12.07,11.93,11.95,126300.0,7.0482,7.054,6.9722,6.9839,126300.0
2009-06-22 13:30:00,11.94,12.02,11.94,12.02,98500.0,6.9781,7.0248,6.9781,7.0248,98500.0
2009-06-22 14:00:00,12.01,12.02,11.98,12.0,161400.0,7.019,7.0248,7.0014,7.0131,161400.0
2009-06-22 14:30:00,11.99,12.03,11.99,12.01,113500.0,7.0073,7.0307,7.0073,7.019,113500.0
2009-06-22 15:00:00,12.02,12.06,12.01,12.04,330200.0,7.0248,7.0482,7.019,7.0365,330200.0
2009-06-22 15:30:00,12.05,12.05,11.95,11.95,429000.0,7.0424,7.0424,6.9839,6.9839,429000.0
2009-06-23 09:30:00,11.92,11.99,11.86,11.89,211900.0,6.9664,7.0073,6.9313,6.9488,211900.0
2009-06-23 10:00:00,11.89,11.9,11.81,11.85,192800.0,6.9488,6.9547,6.9021,6.9255,192800.0
2009-06-23 10:30:00,11.86,11.93,11.82,11.91,221700.0,6.9313,6.9722,6.9079,6.9605,221700.0
2009-06-23 11:00:00,11.91,11.92,11.84,11.84,142100.0,6.9605,6.9664,6.9196,6.9196,142100.0
2009-06-23 11:30:00,11.84,11.85,11.81,11.81,100800.0,6.9196,6.9255,6.9021,6.9021,100800.0
2009-06-23 12:00:00,11.82,11.82,11.77,11.77,80900.0,6.9079,6.9079,6.8787,6.8787,80900.0
2009-06-23 12:30:00,11.77,11.79,11.74,11.78,90500.0,6.8787,6.8904,6.8612,6.8846,90500.0
2009-06-23 13:00:00,11.78,11.83,11.76,11.81,136100.0,6.8846,6.9138,6.8729,6.9021,136100.0
2009-06-23 13:30:00,11.81,11.86,11.8,11.82,412200.0,6.9021,6.9313,6.8963,6.9079,412200.0
2009-06-23 14:00:00,11.82,11.82,11.72,11.72,493000.0,6.9079,6.9079,6.8495,6.8495,493000.0
2009-06-23 14:30:00,11.73,11.77,11.72,11.73,186100.0,6.8553,6.8787,6.8495,6.8553,186100.0
2009-06-23 15:00:00,11.73,11.78,11.72,11.77,193700.0,6.8553,6.8846,6.8495,6.8787,193700.0
2009-06-23 15:30:00,11.78,11.78,11.73,11.74,771900.0,6.8846,6.8846,6.8553,6.8612,771900.0
2009-06-24 09:30:00,11.83,11.91,11.74,11.91,186400.0,6.9138,6.9605,6.8612,6.9605,186400.0
2009-06-24 10:00:00,11.9,11.97,11.88,11.9,200100.0,6.9547,6.9956,6.943,6.9547,200100.0
2009-06-24 10:30:00,11.91,11.95,11.9,11.92,165800.0,6.9605,6.9839,6.9547,6.9664,165800.0
2009-06-24 11:00:00,11.92,11.96,11.9,11.96,89100.0,6.9664,6.9898,6.9547,6.9898,89100.0
2009-06-24 11:30:00,11.96,11.97,11.94,11.97,59200.0,6.9898,6.9956,6.9781,6.9956,59200.0
2009-06-24 12:00:00,11.97,12.01,11.94,11.94,301600.0,6.9956,7.019,6.9781,6.9781,301600.0
2009-06-24 12:30:00,11.95,11.95,11.85,11.86,168200.0,6.9839,6.9839,6.9255,6.9313,168200.0
2009-06-24 13:00:00,11.85,11.88,11.85,11.85,52700.0,6.9255,6.943,6.9255,6.9255,52700.0
2009-06-24 13:30:00,11.85,11.86,11.83,11.85,71400.0,6.9255,6.9313,6.9138,6.9255,71400.0
2009-06-24 14:00:00,11.85,11.87,11.78,11.8,280600.0,6.9255,6.9372,6.8846,6.8963,280600.0
2009-06-24 14:30:00,11.8,11.85,11.74,11.82,309400.0,6.8963,6.9255,6.8612,6.9079,309400.0
2009-06-24 15:00:00,11.82,11.83,11.74,11.8,240500.0,6.9079,6.9138,6.8612,6.8963,240500.0
2009-06-24 15:30:00,11.81,11.85,11.76,11.84,538300.0,6.9021,6.9255,6.8729,6.9196,538300.0
2009-06-25 09:30:00,11.8,11.91,11.69,11.76,231600.0,6.8963,6.9605,6.832,6.8729,231600.0
2009-06-25 10:00:00,11.77,11.83,11.75,11.83,1374200.0,6.8787,6.9138,6.867,6.9138,1374200.0
2009-06-25 10:30:00,11.83,11.91,11.82,11.86,145400.0,6.9138,6.9605,6.9079,6.9313,145400.0
2009-06-25 11:00:00,11.86,11.89,11.8,11.89,216900.0,6.9313,6.9488,6.8963,6.9488,216900.0
2009-06-25 11:30:00,11.9,12.02,11.89,12.02,2482700.0,6.9547,7.0248,6.9488,7.0248,2482700.0
2009-06-25 12:00:00,12.02,12.07,12.0,12.06,195400.0,7.0248,7.054,7.0131,7.0482,195400.0
2009-06-25 12:30:00,12.06,12.08,12.04,12.04,89200.0,7.0482,7.0599,7.0365,7.0365,89200.0
2009-06-25 13:00:00,12.04,12.11,12.04,12.07,133800.0,7.0365,7.0774,7.0365,7.054,133800.0
2009-06-25 13:30:00,12.08,12.08,12.06,12.07,77500.0,7.0599,7.0599,7.0482,7.054,77500.0
2009-06-25 14:00:00,12.07,12.08,12.02,12.03,156200.0,7.054,7.0599,7.0248,7.0307,156200.0
2009-06-25 14:30:00,12.04,12.05,12.01,12.03,118500.0,7.0365,7.0424,7.019,7.0307,118500.0
2009-06-25 15:00:00,12.03,12.06,11.99,12.05,183300.0,7.0307,7.0482,7.0073,7.0424,183300.0
2009-06-25 15:30:00,12.06,12.06,11.97,12.05,321400.0,7.0482,7.0482,6.9956,7.0424,321400.0
2009-06-26 09:30:00,12.05,12.14,11.98,12.01,89800.0,7.0424,7.095,7.0014,7.019,89800.0
2009-06-26 10:00:00,12.0,12.06,11.98,12.02,81900.0,7.0131,7.0482,7.0014,7.0248,81900.0
2009-06-26 10:30:00,12.02,12.03,11.94,11.97,65700.0,7.0248,7.0307,6.9781,6.9956,65700.0
2009-06-26 11:00:00,11.96,11.97,11.89,11.89,79800.0,6.9898,6.9956,6.9488,6.9488,79800.0
2009-06-26 11:30:00,11.9,11.95,11.89,11.94,82300.0,6.9547,6.9839,6.9488,6.9781,82300.0
2009-06-26 12:00:00,11.94,11.99,11.94,11.97,76500.0,6.9781,7.0073,6.9781,6.9956,76500.0
2009-06-26 12:30:00,11.97,12.02,11.97,12.01,51200.0,6.9956,7.0248,6.9956,7.019,51200.0
2009-06-26 13:00:00,12.01,12.01,11.99,12.01,49700.0,7.019,7.019,7.0073,7.019,49700.0
2009-06-26 13:30:00,12.01,12.03,12.0,12.0,70600.0,7.019,7.0307,7.0131,7.0131,70600.0
2009-06-26 14:00:00,12.01,12.01,11.98,12.01,89500.0,7.019,7.019,7.0014,7.019,89500.0
2009-06-26 14:30:00,12.01,12.01,11.97,12.01,99800.0,7.019,7.019,6.9956,7.019,99800.0
2009-06-26 15:00:00,12.0,12.02,12.0,12.01,45100.0,7.0131,7.0248,7.0131,7.019,45100.0
2009-06-26 15:30:00,12.01,12.06,11.98,11.98,345200.0,7.019,7.0482,7.0014,7.0014,345200.0
2009-06-29 09:30:00,12.1,12.1,11.92,11.99,85300.0,7.0716,7.0716,6.9664,7.0073,85300.0
2009-06-29 10:00:00,11.98,12.07,11.98,12.06,82800.0,7.0014,7.054,7.0014,7.0482,82800.0
2009-06-29 10:30:00,12.07,12.11,12.06,12.07,71900.0,7.054,7.0774,7.0482,7.054,71900.0
2009-06-29 11:00:00,12.07,12.11,12.06,12.07,50600.0,7.054,7.0774,7.0482,7.054,50600.0
2009-06-29 11:30:00,12.07,12.09,12.06,12.06,34400.0,7.054,7.0657,7.0482,7.0482,34400.0
2009-06-29 12:00:00,12.07,12.1,12.02,12.1,105600.0,7.054,7.0716,7.0248,7.0716,105600.0
2009-06-29 12:30:00,12.1,12.12,12.09,12.12,31400.0,7.0716,7.0833,7.0657,7.0833,31400.0
2009-06-29 13:00:00,12.12,12.17,12.11,12.17,80200.0,7.0833,7.1125,7.0774,7.1125,80200.0
2009-06-29 13:30:00,12.17,12.19,12.16,12.19,77900.0,7.1125,7.1242,7.1066,7.1242,77900.0
2009-06-29 14:00:00,12.19,12.19,12.16,12.18,118200.0,7.1242,7.1242,7.1066,7.1183,118200.0
2009-06-29 14:30:00,12.18,12.21,12.18,12.21,127700.0,7.1183,7.1359,7.1183,7.1359,127700.0
2009-06-29 15:00:00,12.21,12.21,12.16,12.18,268600.0,7.1359,7.1359,7.1066,7.1183,268600.0
2009-06-29 15:30:00,12.18,12.23,12.16,12.21,346900.0,7.1183,7.1476,7.1066,7.1359,346900.0
2009-06-30 09:30:00,12.19,12.25,12.08,12.08,114600.0,7.1242,7.1592,7.0599,7.0599,114600.0
2009-06-30 10:00:00,12.08,12.1,11.97,11.97,193700.0,7.0599,7.0716,6.9956,6.9956,193700.0
2009-06-30 10:30:00,11.97,11.97,11.9,11.92,169800.0,6.9956,6.9956,6.9547,6.9664,169800.0
2009-06-30 11:00:00,11.92,11.98,11.92,11.95,137000.0,6.9664,7.0014,6.9664,6.9839,137000.0
2009-06-30 11:30:00,11.95,11.96,11.93,11.93,104500.0,6.9839,6.9898,6.9722,6.9722,104500.0
2009-06-30 12:00:00,11.92,11.93,11.9,11.9,95800.0,6.9664,6.9722,6.9547,6.9547,95800.0
2009-06-30 12:30:00,11.9,11.93,11.9,11.91,61000.0,6.9547,6.9722,6.9547,6.9605,61000.0
2009-06-30 13:00:00,11.9,11.97,11.89,11.97,91300.0,6.9547,6.9956,6.9488,6.9956,91300.0
2009-06-30 13:30:00,11.97,12.01,11.96,12.01,123900.0,6.9956,7.019,6.9898,7.019,123900.0
2009-06-30 14:00:00,12.01,12.03,11.98,11.98,135400.0,7.019,7.0307,7.0014,7.0014,135400.0
2009-06-30 14:30:00,11.99,12.01,11.97,12.01,132200.0,7.0073,7.019,6.9956,7.019,132200.0
2009-06-30 15:00:00,12.01,12.08,12.0,12.04,234100.0,7.019,7.0599,7.0131,7.0365,234100.0
2009-06-30 15:30:00,12.03,12.1,12.03,12.09,653200.0,7.0307,7.0716,7.0307,7.0657,653200.0
2009-07-01 09:30:00,12.16,12.3,12.14,12.23,97700.0,7.1066,7.1885,7.095,7.1476,97700.0
2009-07-01 10:00:00,12.23,12.29,12.18,12.29,173600.0,7.1476,7.1826,7.1183,7.1826,173600.0
2009-07-01 10:30:00,12.28,12.3,12.28,12.29,33400.0,7.1768,7.1885,7.1768,7.1826,33400.0
2009-07-01 11:00:00,12.3,12.3,12.25,12.26,185900.0,7.1885,7.1885,7.1592,7.1651,185900.0
2009-07-01 11:30:00,12.25,12.3,12.24,12.28,78200.0,7.1592,7.1885,7.1534,7.1768,78200.0
2009-07-01 12:00:00,12.29,12.31,12.26,12.28,106600.0,7.1826,7.1943,7.1651,7.1768,106600.0
2009-07-01 12:30:00,12.29,12.31,12.28,12.31,46000.0,7.1826,7.1943,7.1768,7.1943,46000.0
2009-07-01 13:00:00,12.3,12.33,12.3,12.32,68200.0,7.1885,7.206,7.1885,7.2002,68200.0
2009-07-01 13:30:00,12.33,12.33,12.31,12.32,147000.0,7.206,7.206,7.1943,7.2002,147000.0
2009-07-01 14:00:00,12.31,12.32,12.28,12.31,63400.0,7.1943,7.2002,7.1768,7.1943,63400.0
2009-07-01 14:30:00,12.31,12.35,12.29,12.34,116800.0,7.1943,7.2177,7.1826,7.2118,116800.0
2009-07-01 15:00:00,12.35,12.36,12.34,12.36,122500.0,7.2177,7.2235,7.2118,7.2235,122500.0
2009-07-01 15:30:00,12.35,12.36,12.35,12.35,208200.0,7.2177,7.2235,7.2177,7.2177,208200.0
2009-07-02 09:30:00,12.18,12.32,12.17,12.21,475200.0,7.1183,7.2002,7.1125,7.1359,475200.0
2009-07-02 10:00:00,12.21,12.25,12.2,12.22,350900.0,7.1359,7.1592,7.13,7.1417,350900.0
2009-07-02 10:30:00,12.22,12.24,12.22,12.24,86400.0,7.1417,7.1534,7.1417,7.1534,86400.0
2009-07-02 11:00:00,12.23,12.24,12.19,12.2,119500.0,7.1476,7.1534,7.1242,7.13,119500.0
2009-07-02 11:30:00,12.21,12.23,12.2,12.2,135300.0,7.1359,7.1476,7.13,7.13,135300.0
2009-07-02 12:00:00,12.2,12.21,12.2,12.21,86500.0,7.13,7.1359,7.13,7.1359,86500.0
2009-07-02 12:30:00,12.2,12.21,12.19,12.19,125500.0,7.13,7.1359,7.1242,7.1242,125500.0
2009-07-02 13:00:00,12.2,12.23,12.19,12.22,120700.0,7.13,7.1476,7.1242,7.1417,120700.0
2009-07-02 13:30:00,12.22,12.22,12.16,12.16,137700.0,7.1417,7.1417,7.1066,7.1066,137700.0
2009-07-02 14:00:00,12.16,12.19,12.16,12.17,162600.0,7.1066,7.1242,7.1066,7.1125,162600.0
2009-07-02 14:30:00,12.17,12.18,12.16,12.18,179700.0,7.1125,7.1183,7.1066,7.1183,179700.0
2009-07-02 15:00:00,12.18,12.2,12.13,12.13,210600.0,7.1183,7.13,7.0891,7.0891,210600.0
2009-07-02 15:30:00,12.13,12.15,12.05,12.06,577000.0,7.0891,7.1008,7.0424,7.0482,577000.0
2009-07-06 09:30:00,11.99,12.12,11.99,12.07,227500.0,7.0073,7.0833,7.0073,7.054,227500.0
2009-07-06 10:00:00,12.09,12.14,12.04,12.06,143200.0,7.0657,7.095,7.0365,7.0482,143200.0
2009-07-06 10:30:00,12.06,12.1,12.02,12.1,129700.0,7.0482,7.0716,7.0248,7.0716,129700.0
2009-07-06 11:00:00,12.11,12.18,12.1,12.16,77400.0,7.0774,7.1183,7.0716,7.1066,77400.0
2009-07-06 11:30:00,12.17,12.17,12.06,12.07,81100.0,7.1125,7.1125,7.0482,7.054,81100.0
2009-07-06 12:00:00,12.07,12.14,12.06,12.13,90000.0,7.054,7.095,7.0482,7.0891,90000.0
2009-07-06 12:30:00,12.13,12.17,12.12,12.16,112500.0,7.0891,7.1125,7.0833,7.1066,112500.0
2009-07-06 13:00:00,12.17,12.22,12.16,12.21,96000.0,7.1125,7.1417,7.1066,7.1359,96000.0
2009-07-06 13:30:00,12.2,12.21,12.15,12.16,96900.0,7.13,7.1359,7.1008,7.1066,96900.0
2009-07-06 14:00:00,12.16,12.16,12.11,12.12,75500.0,7.1066,7.1066,7.0774,7.0833,75500.0
2009-07-06 14:30:00,12.12,12.14,12.08,12.09,127400.0,7.0833,7.095,7.0599,7.0657,127400.0
2009-07-06 15:00:00,12.09,12.1,12.05,12.08,255500.0,7.0657,7.0716,7.0424,7.0599,255500.0
2009-07-06 15:30:00,12.09,12.14,12.05,12.12,531800.0,7.0657,7.095,7.0424,7.0833,531800.0
2009-07-07 09:30:00,12.11,12.18,12.05,12.06,335000.0,7.0774,7.1183,7.0424,7.0482,335000.0
2009-07-07 10:00:00,12.06,12.06,12.0,12.01,142500.0,7.0482,7.0482,7.0131,7.019,142500.0
2009-07-07 10:30:00,12.01,12.04,11.96,12.02,204200.0,7.019,7.0365,6.9898,7.0248,204200.0
2009-07-07 11:00:00,12.01,12.02,11.98,11.98,188400.0,7.019,7.0248,7.0014,7.0014,188400.0
2009-07-07 11:30:00,11.98,12.0,11.95,11.96,131400.0,7.0014,7.0131,6.9839,6.9898,131400.0
2009-07-07 12:00:00,11.97,11.98,11.95,11.96,91200.0,6.9956,7.0014,6.9839,6.9898,91200.0
2009-07-07 12:30:00,11.95,11.98,11.95,11.98,64000.0,6.9839,7.0014,6.9839,7.0014,64000.0
2009-07-07 13:00:00,11.97,11.98,11.97,11.97,122000.0,6.9956,7.0014,6.9956,6.9956,122000.0
2009-07-07 13:30:00,11.97,11.98,11.95,11.95,134100.0,6.9956,7.0014,6.9839,6.9839,134100.0
2009-07-07 14:00:00,11.95,11.99,11.95,11.97,168200.0,6.9839,7.0073,6.9839,6.9956,168200.0
2009-07-07 14:30:00,11.97,11.98,11.92,11.92,210600.0,6.9956,7.0014,6.9664,6.9664,210600.0
2009-07-07 15:00:00,11.91,11.92,11.86,11.89,228000.0,6.9605,6.9664,6.9313,6.9488,228000.0
2009-07-07 15:30:00,11.89,11.93,11.85,11.88,465100.0,6.9488,6.9722,6.9255,6.943,465100.0
2009-07-08 09:30:00,12.11,12.16,11.9,11.95,110700.0,7.0774,7.1066,6.9547,6.9839,110700.0
2009-07-08 10:00:00,11.95,12.01,11.93,11.96,151200.0,6.9839,7.019,6.9722,6.9898,151200.0
2009-07-08 10:30:00,11.95,11.96,11.87,11.87,156500.0,6.9839,6.9898,6.9372,6.9372,156500.0
2009-07-08 11:00:00,11.88,11.91,11.81,11.86,236400.0,6.943,6.9605,6.9021,6.9313,236400.0
2009-07-08 11:30:00,11.86,11.91,11.85,11.86,124900.0,6.9313,6.9605,6.9255,6.9313,124900.0
2009-07-08 12:00:00,11.86,11.87,11.8,11.8,55900.0,6.9313,6.9372,6.8963,6.8963,55900.0
2009-07-08 12:30:00,11.8,11.84,11.8,11.81,82400.0,6.8963,6.9196,6.8963,6.9021,82400.0
2009-07-08 13:00:00,11.81,11.87,11.8,11.85,244800.0,6.9021,6.9372,6.8963,6.9255,244800.0
2009-07-08 13:30:00,11.85,11.87,11.8,11.8,82200.0,6.9255,6.9372,6.8963,6.8963,82200.0
2009-07-08 14:00:00,11.8,11.81,11.73,11.73,166700.0,6.8963,6.9021,6.8553,6.8553,166700.0
2009-07-08 14:30:00,11.73,11.79,11.7,11.76,174900.0,6.8553,6.8904,6.8378,6.8729,174900.0
2009-07-08 15:00:00,11.76,11.79,11.68,11.69,191200.0,6.8729,6.8904,6.8261,6.832,191200.0
2009-07-08 15:30:00,11.7,11.81,11.69,11.79,434100.0,6.8378,6.9021,6.832,6.8904,434100.0
2009-07-09 09:30:00,11.84,11.84,11.67,11.67,195000.0,6.9196,6.9196,6.8203,6.8203,195000.0
2009-07-09 10:00:00,11.67,11.68,11.58,11.61,312300.0,6.8203,6.8261,6.7677,6.7852,312300.0
2009-07-09 10:30:00,11.61,11.69,11.61,11.62,186500.0,6.7852,6.832,6.7852,6.7911,186500.0
2009-07-09 11:00:00,11.62,11.65,11.59,11.63,158800.0,6.7911,6.8086,6.7735,6.7969,158800.0
2009-07-09 11:30:00,11.63,11.66,11.6,11.64,85600.0,6.7969,6.8144,6.7794,6.8027,85600.0
2009-07-09 12:00:00,11.64,11.7,11.63,11.7,111300.0,6.8027,6.8378,6.7969,6.8378,111300.0
2009-07-09 12:30:00,11.7,11.72,11.69,11.71,63000.0,6.8378,6.8495,6.832,6.8437,63000.0
2009-07-09 13:00:00,11.72,11.73,11.68,11.7,88000.0,6.8495,6.8553,6.8261,6.8378,88000.0
2009-07-09 13:30:00,11.7,11.74,11.69,11.73,55300.0,6.8378,6.8612,6.832,6.8553,55300.0
2009-07-09 14:00:00,11.73,11.87,11.73,11.84,427400.0,6.8553,6.9372,6.8553,6.9196,427400.0
2009-07-09 14:30:00,11.85,11.85,11.8,11.81,196800.0,6.9255,6.9255,6.8963,6.9021,196800.0
2009-07-09 15:00:00,11.81,11.81,11.77,11.79,123100.0,6.9021,6.9021,6.8787,6.8904,123100.0
2009-07-09 15:30:00,11.78,11.83,11.75,11.79,422300.0,6.8846,6.9138,6.867,6.8904,422300.0
2009-07-10 09:30:00,11.73,11.87,11.64,11.81,317900.0,6.8553,6.9372,6.8027,6.9021,317900.0
2009-07-10 10:00:00,11.81,11.88,11.79,11.86,275400.0,6.9021,6.943,6.8904,6.9313,275400.0
2009-07-10 10:30:00,11.85,11.9,11.84,11.85,109700.0,6.9255,6.9547,6.9196,6.9255,109700.0
2009-07-10 11:00:00,11.84,11.86,11.79,11.81,236300.0,6.9196,6.9313,6.8904,6.9021,236300.0
2009-07-10 11:30:00,11.8,11.82,11.77,11.81,343400.0,6.8963,6.9079,6.8787,6.9021,343400.0
2009-07-10 12:00:00,11.81,11.83,11.81,11.82,36700.0,6.9021,6.9138,6.9021,6.9079,36700.0
2009-07-10 12:30:00,11.82,11.83,11.8,11.83,71200.0,6.9079,6.9138,6.8963,6.9138,71200.0
2009-07-10 13:00:00,11.82,11.87,11.82,11.85,89400.0,6.9079,6.9372,6.9079,6.9255,89400.0
2009-07-10 13:30:00,11.86,11.89,11.85,11.89,90900.0,6.9313,6.9488,6.9255,6.9488,90900.0
2009-07-10 14:00:00,11.89,11.89,11.83,11.84,62400.0,6.9488,6.9488,6.9138,6.9196,62400.0
2009-07-10 14:30:00,11.83,11.85,11.83,11.84,173700.0,6.9138,6.9255,6.9138,6.9196,173700.0
2009-07-10 15:00:00,11.83,11.86,11.82,11.83,115900.0,6.9138,6.9313,6.9079,6.9138,115900.0
2009-07-10 15:30:00,11.83,11.89,11.82,11.86,511200.0,6.9138,6.9488,6.9079,6.9313,511200.0
2009-07-13 09:30:00,11.89,11.9,11.79,11.85,555100.0,6.9488,6.9547,6.8904,6.9255,555100.0
2009-07-13 10:00:00,11.85,11.86,11.78,11.86,258600.0,6.9255,6.9313,6.8846,6.9313,258600.0
2009-07-13 10:30:00,11.86,11.9,11.84,11.87,227000.0,6.9313,6.9547,6.9196,6.9372,227000.0
2009-07-13 11:00:00,11.87,11.89,11.85,11.85,102600.0,6.9372,6.9488,6.9255,6.9255,102600.0
2009-07-13 11:30:00,11.85,11.91,11.85,11.89,250200.0,6.9255,6.9605,6.9255,6.9488,250200.0
2009-07-13 12:00:00,11.9,12.01,11.89,12.01,369100.0,6.9547,7.019,6.9488,7.019,369100.0
2009-07-13 12:30:00,12.0,12.03,12.0,12.01,460300.0,7.0131,7.0307,7.0131,7.019,460300.0
2009-07-13 13:00:00,12.01,12.03,12.01,12.02,104100.0,7.019,7.0307,7.019,7.0248,104100.0
2009-07-13 13:30:00,12.02,12.05,12.02,12.04,89500.0,7.0248,7.0424,7.0248,7.0365,89500.0
2009-07-13 14:00:00,12.05,12.07,12.01,12.07,127000.0,7.0424,7.054,7.019,7.054,127000.0
2009-07-13 14:30:00,12.07,12.07,12.03,12.03,99600.0,7.054,7.054,7.0307,7.0307,99600.0
2009-07-13 15:00:00,12.03,12.08,12.03,12.06,222700.0,7.0307,7.0599,7.0307,7.0482,222700.0
2009-07-13 15:30:00,12.06,12.11,12.05,12.11,407900.0,7.0482,7.0774,7.0424,7.0774,407900.0
2009-07-14 09:30:00,12.12,12.15,11.98,11.98,151600.0,7.0833,7.1008,7.0014,7.0014,151600.0
2009-07-14 10:00:00,11.99,12.02,11.95,12.02,101200.0,7.0073,7.0248,6.9839,7.0248,101200.0
2009-07-14 10:30:00,12.02,12.04,11.96,11.97,96200.0,7.0248,7.0365,6.9898,6.9956,96200.0
2009-07-14 11:00:00,11.98,12.04,11.97,12.03,87000.0,7.0014,7.0365,6.9956,7.0307,87000.0
2009-07-14 11:30:00,12.04,12.08,12.02,12.08,74400.0,7.0365,7.0599,7.0248,7.0599,74400.0
2009-07-14 12:00:00,12.07,12.08,12.03,12.05,57800.0,7.054,7.0599,7.0307,7.0424,57800.0
2009-07-14 12:30:00,12.05,12.08,12.04,12.08,36600.0,7.0424,7.0599,7.0365,7.0599,36600.0
2009-07-14 13:00:00,12.07,12.14,12.07,12.14,722000.0,7.054,7.095,7.054,7.095,722000.0
2009-07-14 13:30:00,12.14,12.16,12.1,12.13,98200.0,7.095,7.1066,7.0716,7.0891,98200.0
2009-07-14 14:00:00,12.12,12.14,12.09,12.1,172800.0,7.0833,7.095,7.0657,7.0716,172800.0
2009-07-14 14:30:00,12.09,12.17,12.09,12.15,222300.0,7.0657,7.1125,7.0657,7.1008,222300.0
2009-07-14 15:00:00,12.15,12.19,12.14,12.15,351300.0,7.1008,7.1242,7.095,7.1008,351300.0
2009-07-14 15:30:00,12.15,12.19,12.14,12.15,256200.0,7.1008,7.1242,7.095,7.1008,256200.0
2009-07-15 09:30:00,12.22,12.32,12.19,12.32,246000.0,7.1417,7.2002,7.1242,7.2002,246000.0
2009-07-15 10:00:00,12.32,12.32,12.21,12.23,139000.0,7.2002,7.2002,7.1359,7.1476,139000.0
2009-07-15 10:30:00,12.23,12.27,12.21,12.22,89100.0,7.1476,7.1709,7.1359,7.1417,89100.0
2009-07-15 11:00:00,12.22,12.22,12.14,12.14,191400.0,7.1417,7.1417,7.095,7.095,191400.0
2009-07-15 11:30:00,12.14,12.23,12.14,12.23,157200.0,7.095,7.1476,7.095,7.1476,157200.0
2009-07-15 12:00:00,12.23,12.23,12.22,12.23,102600.0,7.1476,7.1476,7.1417,7.1476,102600.0
2009-07-15 12:30:00,12.23,12.32,12.23,12.29,241200.0,7.1476,7.2002,7.1476,7.1826,241200.0
2009-07-15 13:00:00,12.3,12.33,12.29,12.29,132600.0,7.1885,7.206,7.1826,7.1826,132600.0
2009-07-15 13:30:00,12.29,12.3,12.25,12.27,117500.0,7.1826,7.1885,7.1592,7.1709,117500.0
2009-07-15 14:00:00,12.28,12.32,12.26,12.3,190000.0,7.1768,7.2002,7.1651,7.1885,190000.0
2009-07-15 14:30:00,12.3,12.34,12.29,12.34,239600.0,7.1885,7.2118,7.1826,7.2118,239600.0
2009-07-15 15:00:00,12.34,12.37,12.31,12.32,276600.0,7.2118,7.2294,7.1943,7.2002,276600.0
2009-07-15 15:30:00,12.32,12.4,12.31,12.4,479200.0,7.2002,7.2469,7.1943,7.2469,479200.0
2009-07-16 09:30:00,12.39,12.39,12.24,12.25,205700.0,7.2411,7.2411,7.1534,7.1592,205700.0
2009-07-16 10:00:00,12.25,12.29,12.17,12.29,213600.0,7.1592,7.1826,7.1125,7.1826,213600.0
2009-07-16 10:30:00,12.29,12.4,12.28,12.35,225100.0,7.1826,7.2469,7.1768,7.2177,225100.0
2009-07-16 11:00:00,12.36,12.36,12.25,12.26,209100.0,7.2235,7.2235,7.1592,7.1651,209100.0
2009-07-16 11:30:00,12.26,12.27,12.24,12.27,68200.0,7.1651,7.1709,7.1534,7.1709,68200.0
2009-07-16 12:00:00,12.27,12.27,12.25,12.26,41900.0,7.1709,7.1709,7.1592,7.1651,41900.0
2009-07-16 12:30:00,12.25,12.27,12.24,12.25,92300.0,7.1592,7.1709,7.1534,7.1592,92300.0
2009-07-16 13:00:00,12.26,12.26,12.24,12.26,207100.0,7.1651,7.1651,7.1534,7.1651,207100.0
2009-07-16 13:30:00,12.26,12.26,12.21,12.23,142900.0,7.1651,7.1651,7.1359,7.1476,142900.0
2009-07-16 14:00:00,12.23,12.3,12.23,12.26,218900.0,7.1476,7.1885,7.1476,7.1651,218900.0
2009-07-16 14:30:00,12.27,12.36,12.26,12.34,148100.0,7.1709,7.2235,7.1651,7.2118,148100.0
2009-07-16 15:00:00,12.34,12.34,12.33,12.34,107800.0,7.2118,7.2118,7.206,7.2118,107800.0
2009-07-16 15:30:00,12.34,12.37,12.3,12.33,657600.0,7.2118,7.2294,7.1885,7.206,657600.0
2009-07-17 09:30:00,12.33,12.36,12.24,12.26,441300.0,7.206,7.2235,7.1534,7.1651,441300.0
2009-07-17 10:00:00,12.26,12.34,12.25,12.31,194900.0,7.1651,7.2118,7.1592,7.1943,194900.0
2009-07-17 10:30:00,12.31,12.35,12.3,12.33,145000.0,7.1943,7.2177,7.1885,7.206,145000.0
2009-07-17 11:00:00,12.33,12.33,12.28,12.3,125300.0,7.206,7.206,7.1768,7.1885,125300.0
2009-07-17 11:30:00,12.3,12.3,12.23,12.25,49200.0,7.1885,7.1885,7.1476,7.1592,49200.0
2009-07-17 12:00:00,12.25,12.31,12.22,12.28,104000.0,7.1592,7.1943,7.1417,7.1768,104000.0
2009-07-17 12:30:00,12.29,12.3,12.27,12.29,66900.0,7.1826,7.1885,7.1709,7.1826,66900.0
2009-07-17 13:00:00,12.3,12.3,12.29,12.3,29800.0,7.1885,7.1885,7.1826,7.1885,29800.0
2009-07-17 13:30:00,12.3,12.36,12.29,12.35,114900.0,7.1885,7.2235,7.1826,7.2177,114900.0
2009-07-17 14:00:00,12.34,12.35,12.31,12.31,33100.0,7.2118,7.2177,7.1943,7.1943,33100.0
2009-07-17 14:30:00,12.32,12.33,12.27,12.28,155500.0,7.2002,7.206,7.1709,7.1768,155500.0
2009-07-17 15:00:00,12.28,12.29,12.27,12.28,35500.0,7.1768,7.1826,7.1709,7.1768,35500.0
2009-07-17 15:30:00,12.28,12.33,12.22,12.3,353100.0,7.1768,7.206,7.1417,7.1885,353100.0
2009-07-20 09:30:00,12.33,12.41,12.14,12.14,192900.0,7.206,7.2528,7.095,7.095,192900.0
2009-07-20 10:00:00,12.15,12.18,12.11,12.12,214400.0,7.1008,7.1183,7.0774,7.0833,214400.0
2009-07-20 10:30:00,12.12,12.18,12.08,12.18,182300.0,7.0833,7.1183,7.0599,7.1183,182300.0
2009-07-20 11:00:00,12.17,12.19,12.15,12.19,105200.0,7.1125,7.1242,7.1008,7.1242,105200.0
2009-07-20 11:30:00,12.18,12.21,12.18,12.2,86900.0,7.1183,7.1359,7.1183,7.13,86900.0
2009-07-20 12:00:00,12.19,12.22,12.16,12.21,240000.0,7.1242,7.1417,7.1066,7.1359,240000.0
2009-07-20 12:30:00,12.21,12.26,12.21,12.21,127000.0,7.1359,7.1651,7.1359,7.1359,127000.0
2009-07-20 13:00:00,12.21,12.22,12.13,12.13,126300.0,7.1359,7.1417,7.0891,7.0891,126300.0
2009-07-20 13:30:00,12.13,12.17,12.13,12.15,220300.0,7.0891,7.1125,7.0891,7.1008,220300.0
2009-07-20 14:00:00,12.14,12.17,12.13,12.13,140500.0,7.095,7.1125,7.0891,7.0891,140500.0
2009-07-20 14:30:00,12.13,12.15,12.11,12.12,151900.0,7.0891,7.1008,7.0774,7.0833,151900.0
2009-07-20 15:00:00,12.12,12.17,12.12,12.15,202500.0,7.0833,7.1125,7.0833,7.1008,202500.0
2009-07-20 15:30:00,12.16,12.19,12.14,12.17,447800.0,7.1066,7.1242,7.095,7.1125,447800.0
2009-07-21 09:30:00,12.31,12.31,12.2,12.27,96800.0,7.1943,7.1943,7.13,7.1709,96800.0
2009-07-21 10:00:00,12.26,12.29,12.22,12.28,133700.0,7.1651,7.1826,7.1417,7.1768,133700.0
2009-07-21 10:30:00,12.28,12.33,12.25,12.25,95500.0,7.1768,7.206,7.1592,7.1592,95500.0
2009-07-21 11:00:00,12.26,12.26,12.23,12.25,41100.0,7.1651,7.1651,7.1476,7.1592,41100.0
2009-07-21 11:30:00,12.24,12.25,12.21,12.22,47500.0,7.1534,7.1592,7.1359,7.1417,47500.0
2009-07-21 12:00:00,12.22,12.25,12.21,12.24,168500.0,7.1417,7.1592,7.1359,7.1534,168500.0
2009-07-21 12:30:00,12.24,12.27,12.23,12.27,97100.0,7.1534,7.1709,7.1476,7.1709,97100.0
2009-07-21 13:00:00,12.27,12.27,12.23,12.24,96500.0,7.1709,7.1709,7.1476,7.1534,96500.0
2009-07-21 13:30:00,12.24,12.28,12.24,12.27,119100.0,7.1534,7.1768,7.1534,7.1709,119100.0
2009-07-21 14:00:00,12.27,12.34,12.27,12.34,84100.0,7.1709,7.2118,7.1709,7.2118,84100.0
2009-07-21 14:30:00,12.34,12.37,12.33,12.36,87400.0,7.2118,7.2294,7.206,7.2235,87400.0
2009-07-21 15:00:00,12.37,12.39,12.36,12.38,142100.0,7.2294,7.2411,7.2235,7.2352,142100.0
2009-07-21 15:30:00,12.38,12.42,12.36,12.42,632400.0,7.2352,7.2586,7.2235,7.2586,632400.0
2009-07-22 09:30:00,12.37,12.48,12.28,12.37,231100.0,7.2294,7.2937,7.1768,7.2294,231100.0
2009-07-22 10:00:00,12.38,12.4,12.25,12.25,167500.0,7.2352,7.2469,7.1592,7.1592,167500.0
2009-07-22 10:30:00,12.26,12.35,12.26,12.35,75900.0,7.1651,7.2177,7.1651,7.2177,75900.0
2009-07-22 11:00:00,12.35,12.35,12.3,12.3,190400.0,7.2177,7.2177,7.1885,7.1885,190400.0
2009-07-22 11:30:00,12.3,12.31,12.27,12.28,322200.0,7.1885,7.1943,7.1709,7.1768,322200.0
2009-07-22 12:00:00,12.27,12.35,12.25,12.35,91400.0,7.1709,7.2177,7.1592,7.2177,91400.0
2009-07-22 12:30:00,12.35,12.35,12.33,12.33,60100.0,7.2177,7.2177,7.206,7.206,60100.0
2009-07-22 13:00:00,12.33,12.4,12.33,12.38,127600.0,7.206,7.2469,7.206,7.2352,127600.0
2009-07-22 13:30:00,12.38,12.38,12.36,12.37,52900.0,7.2352,7.2352,7.2235,7.2294,52900.0
2009-07-22 14:00:00,12.37,12.39,12.36,12.36,67200.0,7.2294,7.2411,7.2235,7.2235,67200.0
2009-07-22 14:30:00,12.36,12.38,12.36,12.36,75200.0,7.2235,7.2352,7.2235,7.2235,75200.0
2009-07-22 15:00:00,12.37,12.37,12.33,12.33,96400.0,7.2294,7.2294,7.206,7.206,96400.0
2009-07-22 15:30:00,12.33,12.35,12.31,12.34,299500.0,7.206,7.2177,7.1943,7.2118,299500.0
2009-07-23 09:30:00,12.33,12.4,12.26,12.38,100000.0,7.206,7.2469,7.1651,7.2352,100000.0
2009-07-23 10:00:00,12.38,12.44,12.36,12.41,155600.0,7.2352,7.2703,7.2235,7.2528,155600.0
2009-07-23 10:30:00,12.41,12.49,12.41,12.48,121200.0,7.2528,7.2995,7.2528,7.2937,121200.0
2009-07-23 11:00:00,12.49,12.54,12.48,12.53,177600.0,7.2995,7.3287,7.2937,7.3229,177600.0
2009-07-23 11:30:00,12.54,12.59,12.53,12.57,96000.0,7.3287,7.3579,7.3229,7.3463,96000.0
2009-07-23 12:00:00,12.57,12.59,12.55,12.57,105000.0,7.3463,7.3579,7.3346,7.3463,105000.0
2009-07-23 12:30:00,12.57,12.59,12.57,12.58,118200.0,7.3463,7.3579,7.3463,7.3521,118200.0
2009-07-23 13:00:00,12.58,12.58,12.56,12.57,55000.0,7.3521,7.3521,7.3404,7.3463,55000.0
2009-07-23 13:30:00,12.58,12.6,12.57,12.6,155600.0,7.3521,7.3638,7.3463,7.3638,155600.0
2009-07-23 14:00:00,12.6,12.65,12.59,12.63,198300.0,7.3638,7.393,7.3579,7.3813,198300.0
2009-07-23 14:30:00,12.63,12.67,12.62,12.65,155500.0,7.3813,7.4047,7.3755,7.393,155500.0
2009-07-23 15:00:00,12.65,12.7,12.65,12.69,148400.0,7.393,7.4222,7.393,7.4164,148400.0
2009-07-23 15:30:00,12.69,12.73,12.66,12.67,398000.0,7.4164,7.4398,7.3989,7.4047,398000.0
2009-07-24 09:30:00,12.7,12.72,12.59,12.64,171600.0,7.4222,7.4339,7.3579,7.3872,171600.0
2009-07-24 10:00:00,12.63,12.77,12.63,12.7,297700.0,7.3813,7.4631,7.3813,7.4222,297700.0
2009-07-24 10:30:00,12.69,12.71,12.67,12.68,118500.0,7.4164,7.4281,7.4047,7.4105,118500.0
2009-07-24 11:00:00,12.69,12.74,12.68,12.73,187100.0,7.4164,7.4456,7.4105,7.4398,187100.0
2009-07-24 11:30:00,12.74,12.78,12.73,12.77,131600.0,7.4456,7.469,7.4398,7.4631,131600.0
2009-07-24 12:00:00,12.77,12.79,12.75,12.77,104600.0,7.4631,7.4748,7.4515,7.4631,104600.0
2009-07-24 12:30:00,12.78,12.78,12.77,12.77,33500.0,7.469,7.469,7.4631,7.4631,33500.0
2009-07-24 13:00:00,12.78,12.83,12.77,12.83,107800.0,7.469,7.4982,7.4631,7.4982,107800.0
2009-07-24 13:30:00,12.84,12.89,12.83,12.85,207800.0,7.5041,7.5333,7.4982,7.5099,207800.0
2009-07-24 14:00:00,12.85,12.86,12.81,12.84,91000.0,7.5099,7.5157,7.4865,7.5041,91000.0
2009-07-24 14:30:00,12.83,12.84,12.83,12.84,52500.0,7.4982,7.5041,7.4982,7.5041,52500.0
2009-07-24 15:00:00,12.83,12.87,12.82,12.85,206800.0,7.4982,7.5216,7.4924,7.5099,206800.0
2009-07-24 15:30:00,12.85,12.89,12.83,12.87,339400.0,7.5099,7.5333,7.4982,7.5216,339400.0
2009-07-27 09:30:00,12.83,12.92,12.76,12.8,202700.0,7.4982,7.5508,7.4573,7.4807,202700.0
2009-07-27 10:00:00,12.81,12.84,12.79,12.81,105600.0,7.4865,7.5041,7.4748,7.4865,105600.0
2009-07-27 10:30:00,12.81,12.82,12.78,12.8,82400.0,7.4865,7.4924,7.469,7.4807,82400.0
2009-07-27 11:00:00,12.79,12.8,12.74,12.74,220000.0,7.4748,7.4807,7.4456,7.4456,220000.0
2009-07-27 11:30:00,12.75,12.75,12.71,12.71,113500.0,7.4515,7.4515,7.4281,7.4281,113500.0
2009-07-27 12:00:00,12.71,12.75,12.71,12.74,40900.0,7.4281,7.4515,7.4281,7.4456,40900.0
2009-07-27 12:30:00,12.74,12.76,12.71,12.72,167700.0,7.4456,7.4573,7.4281,7.4339,167700.0
2009-07-27 13:00:00,12.72,12.72,12.71,12.72,35400.0,7.4339,7.4339,7.4281,7.4339,35400.0
2009-07-27 13:30:00,12.71,12.72,12.69,12.7,208700.0,7.4281,7.4339,7.4164,7.4222,208700.0
2009-07-27 14:00:00,12.7,12.71,12.69,12.7,238800.0,7.4222,7.4281,7.4164,7.4222,238800.0
2009-07-27 14:30:00,12.7,12.72,12.69,12.72,528400.0,7.4222,7.4339,7.4164,7.4339,528400.0
2009-07-27 15:00:00,12.72,12.75,12.72,12.75,225500.0,7.4339,7.4515,7.4339,7.4515,225500.0
2009-07-27 15:30:00,12.75,12.78,12.72,12.77,434000.0,7.4515,7.469,7.4339,7.4631,434000.0
2009-07-28 09:30:00,12.75,12.78,12.65,12.69,125400.0,7.4515,7.469,7.393,7.4164,125400.0
2009-07-28 10:00:00,12.68,12.68,12.57,12.64,123700.0,7.4105,7.4105,7.3463,7.3872,123700.0
2009-07-28 10:30:00,12.63,12.7,12.63,12.64,135800.0,7.3813,7.4222,7.3813,7.3872,135800.0
2009-07-28 11:00:00,12.64,12.65,12.61,12.64,80700.0,7.3872,7.393,7.3696,7.3872,80700.0
2009-07-28 11:30:00,12.64,12.64,12.58,12.61,82800.0,7.3872,7.3872,7.3521,7.3696,82800.0
2009-07-28 12:00:00,12.6,12.64,12.6,12.64,43800.0,7.3638,7.3872,7.3638,7.3872,43800.0
2009-07-28 12:30:00,12.63,12.65,12.63,12.64,111800.0,7.3813,7.393,7.3813,7.3872,111800.0
2009-07-28 13:00:00,12.64,12.64,12.61,12.63,65600.0,7.3872,7.3872,7.3696,7.3813,65600.0
2009-07-28 13:30:00,12.64,12.64,12.59,12.63,61600.0,7.3872,7.3872,7.3579,7.3813,61600.0
2009-07-28 14:00:00,12.64,12.64,12.63,12.64,26700.0,7.3872,7.3872,7.3813,7.3872,26700.0
2009-07-28 14:30:00,12.64,12.71,12.63,12.64,122400.0,7.3872,7.4281,7.3813,7.3872,122400.0
2009-07-28 15:00:00,12.63,12.64,12.58,12.6,139600.0,7.3813,7.3872,7.3521,7.3638,139600.0
2009-07-28 15:30:00,12.59,12.65,12.59,12.64,212700.0,7.3579,7.393,7.3579,7.3872,212700.0
2009-07-29 09:30:00,12.5,12.71,12.5,12.71,90600.0,7.3054,7.4281,7.3054,7.4281,90600.0
2009-07-29 10:00:00,12.71,12.79,12.64,12.66,140000.0,7.4281,7.4748,7.3872,7.3989,140000.0
2009-07-29 10:30:00,12.66,12.73,12.64,12.7,183500.0,7.3989,7.4398,7.3872,7.4222,183500.0
2009-07-29 11:00:00,12.69,12.76,12.63,12.64,178100.0,7.4164,7.4573,7.3813,7.3872,178100.0
2009-07-29 11:30:00,12.65,12.65,12.6,12.63,212700.0,7.393,7.393,7.3638,7.3813,212700.0
2009-07-29 12:00:00,12.64,12.67,12.62,12.66,82800.0,7.3872,7.4047,7.3755,7.3989,82800.0
2009-07-29 12:30:00,12.66,12.69,12.66,12.68,63100.0,7.3989,7.4164,7.3989,7.4105,63100.0
2009-07-29 13:00:00,12.67,12.68,12.61,12.61,188500.0,7.4047,7.4105,7.3696,7.3696,188500.0
2009-07-29 13:30:00,12.61,12.64,12.59,12.61,111200.0,7.3696,7.3872,7.3579,7.3696,111200.0
2009-07-29 14:00:00,12.62,12.65,12.6,12.65,240900.0,7.3755,7.393,7.3638,7.393,240900.0
2009-07-29 14:30:00,12.65,12.66,12.6,12.6,301400.0,7.393,7.3989,7.3638,7.3638,301400.0
2009-07-29 15:00:00,12.6,12.67,12.6,12.64,149900.0,7.3638,7.4047,7.3638,7.3872,149900.0
2009-07-29 15:30:00,12.64,12.72,12.64,12.66,378400.0,7.3872,7.4339,7.3872,7.3989,378400.0
2009-07-30 09:30:00,12.71,12.96,12.68,12.84,234200.0,7.4281,7.5742,7.4105,7.5041,234200.0
2009-07-30 10:00:00,12.85,12.89,12.8,12.89,229200.0,7.5099,7.5333,7.4807,7.5333,229200.0
2009-07-30 10:30:00,12.89,12.89,12.81,12.87,159100.0,7.5333,7.5333,7.4865,7.5216,159100.0
2009-07-30 11:00:00,12.88,12.88,12.85,12.85,93000.0,7.5274,7.5274,7.5099,7.5099,93000.0
2009-07-30 11:30:00,12.85,12.89,12.81,12.86,356200.0,7.5099,7.5333,7.4865,7.5157,356200.0
2009-07-30 12:00:00,12.86,12.91,12.86,12.89,219500.0,7.5157,7.545,7.5157,7.5333,219500.0
2009-07-30 12:30:00,12.88,12.89,12.84,12.85,185400.0,7.5274,7.5333,7.5041,7.5099,185400.0
2009-07-30 13:00:00,12.84,12.9,12.84,12.89,108500.0,7.5041,7.5391,7.5041,7.5333,108500.0
2009-07-30 13:30:00,12.89,12.95,12.88,12.91,560700.0,7.5333,7.5683,7.5274,7.545,560700.0
2009-07-30 14:00:00,12.91,12.94,12.91,12.93,126800.0,7.545,7.5625,7.545,7.5567,126800.0
2009-07-30 14:30:00,12.93,13.0,12.92,12.98,169000.0,7.5567,7.5976,7.5508,7.5859,169000.0
2009-07-30 15:00:00,12.99,13.02,12.97,13.01,183300.0,7.5917,7.6093,7.58,7.6034,183300.0
2009-07-30 15:30:00,13.01,13.04,12.95,13.02,767300.0,7.6034,7.6209,7.5683,7.6093,767300.0
2009-07-31 09:30:00,12.99,13.04,12.89,12.94,269000.0,7.5917,7.6209,7.5333,7.5625,269000.0
2009-07-31 10:00:00,12.94,12.96,12.88,12.95,263000.0,7.5625,7.5742,7.5274,7.5683,263000.0
2009-07-31 10:30:00,12.96,12.98,12.93,12.96,171800.0,7.5742,7.5859,7.5567,7.5742,171800.0
2009-07-31 11:00:00,12.96,12.96,12.89,12.89,133400.0,7.5742,7.5742,7.5333,7.5333,133400.0
2009-07-31 11:30:00,12.89,12.96,12.87,12.96,102900.0,7.5333,7.5742,7.5216,7.5742,102900.0
2009-07-31 12:00:00,12.96,12.99,12.95,12.99,393000.0,7.5742,7.5917,7.5683,7.5917,393000.0
2009-07-31 12:30:00,12.99,12.99,12.94,12.96,603900.0,7.5917,7.5917,7.5625,7.5742,603900.0
2009-07-31 13:00:00,12.97,12.97,12.96,12.97,96000.0,7.58,7.58,7.5742,7.58,96000.0
2009-07-31 13:30:00,12.97,13.03,12.96,13.0,251900.0,7.58,7.6151,7.5742,7.5976,251900.0
2009-07-31 14:00:00,13.0,13.04,12.95,13.03,256200.0,7.5976,7.6209,7.5683,7.6151,256200.0
2009-07-31 14:30:00,13.03,13.07,12.96,12.96,247200.0,7.6151,7.6385,7.5742,7.5742,247200.0
2009-07-31 15:00:00,12.96,13.01,12.96,12.96,397600.0,7.5742,7.6034,7.5742,7.5742,397600.0
2009-07-31 15:30:00,12.96,12.97,12.83,12.92,977500.0,7.5742,7.58,7.4982,7.5508,977500.0
2009-08-03 09:30:00,12.98,13.02,12.85,12.85,986900.0,7.5859,7.6093,7.5099,7.5099,986900.0
2009-08-03 10:00:00,12.86,12.89,12.82,12.83,460400.0,7.5157,7.5333,7.4924,7.4982,460400.0
2009-08-03 10:30:00,12.82,12.85,12.82,12.84,184900.0,7.4924,7.5099,7.4924,7.5041,184900.0
2009-08-03 11:00:00,12.84,12.89,12.8,12.85,324200.0,7.5041,7.5333,7.4807,7.5099,324200.0
2009-08-03 11:30:00,12.84,12.87,12.83,12.86,159400.0,7.5041,7.5216,7.4982,7.5157,159400.0
2009-08-03 12:00:00,12.87,12.88,12.84,12.86,188600.0,7.5216,7.5274,7.5041,7.5157,188600.0
2009-08-03 12:30:00,12.86,12.87,12.83,12.85,143100.0,7.5157,7.5216,7.4982,7.5099,143100.0
2009-08-03 13:00:00,12.84,12.87,12.84,12.86,85000.0,7.5041,7.5216,7.5041,7.5157,85000.0
2009-08-03 13:30:00,12.86,12.87,12.83,12.84,107000.0,7.5157,7.5216,7.4982,7.5041,107000.0
2009-08-03 14:00:00,12.83,12.85,12.83,12.84,114300.0,7.4982,7.5099,7.4982,7.5041,114300.0
2009-08-03 14:30:00,12.84,12.84,12.78,12.81,231200.0,7.5041,7.5041,7.469,7.4865,231200.0
2009-08-03 15:00:00,12.82,12.88,12.79,12.86,260200.0,7.4924,7.5274,7.4748,7.5157,260200.0
2009-08-03 15:30:00,12.86,12.87,12.81,12.83,478000.0,7.5157,7.5216,7.4865,7.4982,478000.0
2009-08-04 09:30:00,12.87,12.88,12.78,12.82,153900.0,7.5216,7.5274,7.469,7.4924,153900.0
2009-08-04 10:00:00,12.83,12.86,12.73,12.78,235900.0,7.4982,7.5157,7.4398,7.469,235900.0
2009-08-04 10:30:00,12.77,12.84,12.75,12.82,137100.0,7.4631,7.5041,7.4515,7.4924,137100.0
2009-08-04 11:00:00,12.81,12.87,12.81,12.84,332600.0,7.4865,7.5216,7.4865,7.5041,332600.0
2009-08-04 11:30:00,12.84,12.88,12.84,12.87,156600.0,7.5041,7.5274,7.5041,7.5216,156600.0
2009-08-04 12:00:00,12.86,12.9,12.86,12.88,224600.0,7.5157,7.5391,7.5157,7.5274,224600.0
2009-08-04 12:30:00,12.88,12.91,12.87,12.88,265500.0,7.5274,7.545,7.5216,7.5274,265500.0
2009-08-04 13:00:00,12.87,12.9,12.87,12.89,229700.0,7.5216,7.5391,7.5216,7.5333,229700.0
2009-08-04 13:30:00,12.89,12.89,12.84,12.86,215400.0,7.5333,7.5333,7.5041,7.5157,215400.0
2009-08-04 14:00:00,12.86,12.88,12.82,12.88,159800.0,7.5157,7.5274,7.4924,7.5274,159800.0
2009-08-04 14:30:00,12.88,12.95,12.87,12.89,301000.0,7.5274,7.5683,7.5216,7.5333,301000.0
2009-08-04 15:00:00,12.89,12.93,12.85,12.88,291500.0,7.5333,7.5567,7.5099,7.5274,291500.0
2009-08-04 15:30:00,12.87,12.91,12.85,12.91,499100.0,7.5216,7.545,7.5099,7.545,499100.0
2009-08-05 09:30:00,12.92,13.02,12.8,12.84,252500.0,7.5508,7.6093,7.4807,7.5041,252500.0
2009-08-05 10:00:00,12.84,12.85,12.77,12.81,98300.0,7.5041,7.5099,7.4631,7.4865,98300.0
2009-08-05 10:30:00,12.81,12.81,12.75,12.77,37800.0,7.4865,7.4865,7.4515,7.4631,37800.0
2009-08-05 11:00:00,12.77,12.81,12.77,12.81,55000.0,7.4631,7.4865,7.4631,7.4865,55000.0
2009-08-05 11:30:00,12.82,12.87,12.82,12.85,141100.0,7.4924,7.5216,7.4924,7.5099,141100.0
2009-08-05 12:00:00,12.84,12.86,12.84,12.86,32600.0,7.5041,7.5157,7.5041,7.5157,32600.0
2009-08-05 12:30:00,12.85,12.86,12.85,12.85,64400.0,7.5099,7.5157,7.5099,7.5099,64400.0
2009-08-05 13:00:00,12.85,12.91,12.81,12.91,178500.0,7.5099,7.545,7.4865,7.545,178500.0
2009-08-05 13:30:00,12.9,12.92,12.89,12.9,56900.0,7.5391,7.5508,7.5333,7.5391,56900.0
2009-08-05 14:00:00,12.91,12.92,12.89,12.91,80300.0,7.545,7.5508,7.5333,7.545,80300.0
2009-08-05 14:30:00,12.91,12.96,12.91,12.96,94900.0,7.545,7.5742,7.545,7.5742,94900.0
2009-08-05 15:00:00,12.96,13.0,12.95,13.0,166600.0,7.5742,7.5976,7.5683,7.5976,166600.0
2009-08-05 15:30:00,13.0,13.01,12.95,12.97,484300.0,7.5976,7.6034,7.5683,7.58,484300.0
2009-08-06 09:30:00,12.93,13.0,12.77,12.81,156900.0,7.6307,7.672,7.5363,7.5599,156900.0
2009-08-06 10:00:00,12.81,12.87,12.8,12.8,172200.0,7.5599,7.5953,7.554,7.554,172200.0
2009-08-06 10:30:00,12.8,12.81,12.71,12.76,102300.0,7.554,7.5599,7.5008,7.5304,102300.0
2009-08-06 11:00:00,12.75,12.77,12.71,12.77,100900.0,7.5245,7.5363,7.5008,7.5363,100900.0
2009-08-06 11:30:00,12.76,12.8,12.75,12.76,70400.0,7.5304,7.554,7.5245,7.5304,70400.0
2009-08-06 12:00:00,12.75,12.76,12.73,12.74,63000.0,7.5245,7.5304,7.5127,7.5186,63000.0
2009-08-06 12:30:00,12.75,12.77,12.72,12.72,67700.0,7.5245,7.5363,7.5067,7.5067,67700.0
2009-08-06 13:00:00,12.72,12.73,12.71,12.73,60600.0,7.5067,7.5127,7.5008,7.5127,60600.0
2009-08-06 13:30:00,12.73,12.76,12.72,12.72,126900.0,7.5127,7.5304,7.5067,7.5067,126900.0
2009-08-06 14:00:00,12.72,12.73,12.7,12.73,93200.0,7.5067,7.5127,7.4949,7.5127,93200.0
2009-08-06 14:30:00,12.72,12.74,12.71,12.71,116500.0,7.5067,7.5186,7.5008,7.5008,116500.0
2009-08-06 15:00:00,12.71,12.73,12.71,12.72,123800.0,7.5008,7.5127,7.5008,7.5067,123800.0
2009-08-06 15:30:00,12.71,12.76,12.7,12.75,518200.0,7.5008,7.5304,7.4949,7.5245,518200.0
2009-08-07 09:30:00,12.85,12.88,12.77,12.79,110600.0,7.5835,7.6012,7.5363,7.5481,110600.0
2009-08-07 10:00:00,12.78,12.82,12.73,12.77,93700.0,7.5422,7.5658,7.5127,7.5363,93700.0
2009-08-07 10:30:00,12.78,12.83,12.77,12.8,98700.0,7.5422,7.5717,7.5363,7.554,98700.0
2009-08-07 11:00:00,12.81,12.84,12.8,12.82,89000.0,7.5599,7.5776,7.554,7.5658,89000.0
2009-08-07 11:30:00,12.83,12.88,12.82,12.86,92700.0,7.5717,7.6012,7.5658,7.5894,92700.0
2009-08-07 12:00:00,12.87,12.91,12.86,12.9,83000.0,7.5953,7.6189,7.5894,7.613,83000.0
2009-08-07 12:30:00,12.91,12.95,12.9,12.94,51200.0,7.6189,7.6425,7.613,7.6366,51200.0
2009-08-07 13:00:00,12.94,12.99,12.94,12.99,75800.0,7.6366,7.6661,7.6366,7.6661,75800.0
2009-08-07 13:30:00,12.99,13.0,12.98,12.99,56700.0,7.6661,7.672,7.6602,7.6661,56700.0
2009-08-07 14:00:00,12.98,12.99,12.96,12.97,77400.0,7.6602,7.6661,7.6484,7.6543,77400.0
2009-08-07 14:30:00,12.96,12.97,12.96,12.96,57700.0,7.6484,7.6543,7.6484,7.6484,57700.0
2009-08-07 15:00:00,12.97,12.97,12.92,12.95,133600.0,7.6543,7.6543,7.6248,7.6425,133600.0
2009-08-07 15:30:00,12.94,12.96,12.91,12.91,403300.0,7.6366,7.6484,7.6189,7.6189,403300.0
2009-08-10 09:30:00,12.86,12.9,12.81,12.88,112200.0,7.5894,7.613,7.5599,7.6012,112200.0
2009-08-10 10:00:00,12.87,12.88,12.83,12.86,47300.0,7.5953,7.6012,7.5717,7.5894,47300.0
2009-08-10 10:30:00,12.86,12.9,12.86,12.86,538700.0,7.5894,7.613,7.5894,7.5894,538700.0
2009-08-10 11:00:00,12.87,12.87,12.85,12.85,131200.0,7.5953,7.5953,7.5835,7.5835,131200.0
2009-08-10 11:30:00,12.86,12.89,12.85,12.88,58100.0,7.5894,7.6071,7.5835,7.6012,58100.0
2009-08-10 12:00:00,12.89,12.92,12.88,12.9,86700.0,7.6071,7.6248,7.6012,7.613,86700.0
2009-08-10 12:30:00,12.9,12.91,12.89,12.9,24400.0,7.613,7.6189,7.6071,7.613,24400.0
2009-08-10 13:00:00,12.89,12.9,12.87,12.87,111900.0,7.6071,7.613,7.5953,7.5953,111900.0
2009-08-10 13:30:00,12.87,12.88,12.87,12.87,5500.0,7.5953,7.6012,7.5953,7.5953,5500.0
2009-08-10 14:00:00,12.88,12.88,12.84,12.84,35400.0,7.6012,7.6012,7.5776,7.5776,35400.0
2009-08-10 14:30:00,12.84,12.89,12.84,12.89,115000.0,7.5776,7.6071,7.5776,7.6071,115000.0
2009-08-10 15:00:00,12.89,12.93,12.88,12.93,90400.0,7.6071,7.6307,7.6012,7.6307,90400.0
2009-08-10 15:30:00,12.93,12.94,12.92,12.94,129300.0,7.6307,7.6366,7.6248,7.6366,129300.0
2009-08-11 09:30:00,12.91,12.99,12.85,12.97,669800.0,7.6189,7.6661,7.5835,7.6543,669800.0
2009-08-11 10:00:00,12.96,13.02,12.95,12.98,236900.0,7.6484,7.6838,7.6425,7.6602,236900.0
2009-08-11 10:30:00,12.97,12.99,12.94,12.99,109600.0,7.6543,7.6661,7.6366,7.6661,109600.0
2009-08-11 11:00:00,12.98,13.0,12.94,12.99,82900.0,7.6602,7.672,7.6366,7.6661,82900.0
2009-08-11 11:30:00,12.99,13.01,12.98,13.0,66400.0,7.6661,7.6779,7.6602,7.672,66400.0
2009-08-11 12:00:00,13.0,13.04,13.0,13.03,47900.0,7.672,7.6956,7.672,7.6897,47900.0
2009-08-11 12:30:00,13.03,13.04,12.94,12.95,216300.0,7.6897,7.6956,7.6366,7.6425,216300.0
2009-08-11 13:00:00,12.95,12.95,12.89,12.89,53400.0,7.6425,7.6425,7.6071,7.6071,53400.0
2009-08-11 13:30:00,12.89,12.93,12.89,12.92,87700.0,7.6071,7.6307,7.6071,7.6248,87700.0
2009-08-11 14:00:00,12.92,12.93,12.91,12.91,192500.0,7.6248,7.6307,7.6189,7.6189,192500.0
2009-08-11 14:30:00,12.91,12.95,12.91,12.95,129000.0,7.6189,7.6425,7.6189,7.6425,129000.0
2009-08-11 15:00:00,12.95,12.98,12.94,12.96,40600.0,7.6425,7.6602,7.6366,7.6484,40600.0
2009-08-11 15:30:00,12.97,12.98,12.96,12.97,128800.0,7.6543,7.6602,7.6484,7.6543,128800.0
2009-08-12 09:30:00,12.9,13.02,12.89,12.92,164600.0,7.613,7.6838,7.6071,7.6248,164600.0
2009-08-12 10:00:00,12.92,12.99,12.91,12.98,127900.0,7.6248,7.6661,7.6189,7.6602,127900.0
2009-08-12 10:30:00,12.98,12.99,12.97,12.97,146400.0,7.6602,7.6661,7.6543,7.6543,146400.0
2009-08-12 11:00:00,12.97,13.03,12.96,13.0,320500.0,7.6543,7.6897,7.6484,7.672,320500.0
2009-08-12 11:30:00,13.01,13.03,13.0,13.0,242200.0,7.6779,7.6897,7.672,7.672,242200.0
2009-08-12 12:00:00,13.0,13.01,12.99,13.0,94400.0,7.672,7.6779,7.6661,7.672,94400.0
2009-08-12 12:30:00,13.0,13.03,13.0,13.02,82700.0,7.672,7.6897,7.672,7.6838,82700.0
2009-08-12 13:00:00,13.02,13.07,13.02,13.06,98300.0,7.6838,7.7133,7.6838,7.7074,98300.0
2009-08-12 13:30:00,13.07,13.07,13.06,13.07,69300.0,7.7133,7.7133,7.7074,7.7133,69300.0
2009-08-12 14:00:00,13.06,13.11,13.0,13.07,379500.0,7.7074,7.7369,7.672,7.7133,379500.0
2009-08-12 14:30:00,13.07,13.15,13.0,13.12,400100.0,7.7133,7.7605,7.672,7.7428,400100.0
2009-08-12 15:00:00,13.12,13.17,13.12,13.15,270000.0,7.7428,7.7723,7.7428,7.7605,270000.0
2009-08-12 15:30:00,13.16,13.2,13.04,13.07,697800.0,7.7664,7.79,7.6956,7.7133,697800.0
2009-08-13 09:30:00,13.12,13.12,12.96,12.97,199000.0,7.7428,7.7428,7.6484,7.6543,199000.0
2009-08-13 10:00:00,12.96,13.05,12.95,13.04,227300.0,7.6484,7.7015,7.6425,7.6956,227300.0
2009-08-13 10:30:00,13.05,13.19,13.04,13.16,240200.0,7.7015,7.7841,7.6956,7.7664,240200.0
2009-08-13 11:00:00,13.16,13.16,13.1,13.13,114500.0,7.7664,7.7664,7.731,7.7487,114500.0
2009-08-13 11:30:00,13.13,13.14,13.13,13.14,80000.0,7.7487,7.7546,7.7487,7.7546,80000.0
2009-08-13 12:00:00,13.14,13.14,13.1,13.1,53800.0,7.7546,7.7546,7.731,7.731,53800.0
2009-08-13 12:30:00,13.1,13.14,13.1,13.14,84300.0,7.731,7.7546,7.731,7.7546,84300.0
2009-08-13 13:00:00,13.14,13.18,13.12,13.13,113500.0,7.7546,7.7782,7.7428,7.7487,113500.0
2009-08-13 13:30:00,13.14,13.14,13.11,13.12,46200.0,7.7546,7.7546,7.7369,7.7428,46200.0
2009-08-13 14:00:00,13.12,13.14,13.11,13.13,170700.0,7.7428,7.7546,7.7369,7.7487,170700.0
2009-08-13 14:30:00,13.13,13.2,13.13,13.17,298000.0,7.7487,7.79,7.7487,7.7723,298000.0
2009-08-13 15:00:00,13.18,13.22,13.12,13.2,158200.0,7.7782,7.8018,7.7428,7.79,158200.0
2009-08-13 15:30:00,13.2,13.23,13.19,13.21,252700.0,7.79,7.8077,7.7841,7.7959,252700.0
2009-08-14 09:30:00,13.25,13.28,13.16,13.2,156600.0,7.8195,7.8372,7.7664,7.79,156600.0
2009-08-14 10:00:00,13.2,13.21,13.13,13.17,235200.0,7.79,7.7959,7.7487,7.7723,235200.0
2009-08-14 10:30:00,13.18,13.21,13.11,13.11,266400.0,7.7782,7.7959,7.7369,7.7369,266400.0
2009-08-14 11:00:00,13.12,13.18,13.11,13.11,201100.0,7.7428,7.7782,7.7369,7.7369,201100.0
2009-08-14 11:30:00,13.11,13.16,13.09,13.16,99600.0,7.7369,7.7664,7.7251,7.7664,99600.0
2009-08-14 12:00:00,13.15,13.15,13.1,13.1,56300.0,7.7605,7.7605,7.731,7.731,56300.0
2009-08-14 12:30:00,13.1,13.11,13.09,13.1,54100.0,7.731,7.7369,7.7251,7.731,54100.0
2009-08-14 13:00:00,13.09,13.15,13.09,13.14,60700.0,7.7251,7.7605,7.7251,7.7546,60700.0
2009-08-14 13:30:00,13.14,13.15,13.12,13.12,55400.0,7.7546,7.7605,7.7428,7.7428,55400.0
2009-08-14 14:00:00,13.12,13.13,13.08,13.09,66400.0,7.7428,7.7487,7.7192,7.7251,66400.0
2009-08-14 14:30:00,13.08,13.12,13.07,13.12,146300.0,7.7192,7.7428,7.7133,7.7428,146300.0
2009-08-14 15:00:00,13.11,13.16,13.1,13.15,228000.0,7.7369,7.7664,7.731,7.7605,228000.0
2009-08-14 15:30:00,13.15,13.22,13.15,13.21,415900.0,7.7605,7.8018,7.7605,7.7959,415900.0
2009-08-17 09:30:00,13.08,13.16,13.01,13.15,215600.0,7.7192,7.7664,7.6779,7.7605,215600.0
2009-08-17 10:00:00,13.15,13.21,13.07,13.1,239500.0,7.7605,7.7959,7.7133,7.731,239500.0
2009-08-17 10:30:00,13.1,13.15,13.09,13.15,175100.0,7.731,7.7605,7.7251,7.7605,175100.0
2009-08-17 11:00:00,13.14,13.18,13.12,13.18,240700.0,7.7546,7.7782,7.7428,7.7782,240700.0
2009-08-17 11:30:00,13.18,13.2,13.17,13.19,35600.0,7.7782,7.79,7.7723,7.7841,35600.0
2009-08-17 12:00:00,13.18,13.19,13.18,13.18,31700.0,7.7782,7.7841,7.7782,7.7782,31700.0
2009-08-17 12:30:00,13.18,13.22,13.16,13.16,96600.0,7.7782,7.8018,7.7664,7.7664,96600.0
2009-08-17 13:00:00,13.16,13.16,13.1,13.1,61300.0,7.7664,7.7664,7.731,7.731,61300.0
2009-08-17 13:30:00,13.11,13.16,13.1,13.16,81700.0,7.7369,7.7664,7.731,7.7664,81700.0
2009-08-17 14:00:00,13.15,13.19,13.14,13.15,118800.0,7.7605,7.7841,7.7546,7.7605,118800.0
2009-08-17 14:30:00,13.16,13.19,13.12,13.13,118700.0,7.7664,7.7841,7.7428,7.7487,118700.0
2009-08-17 15:00:00,13.14,13.14,13.1,13.12,89800.0,7.7546,7.7546,7.731,7.7428,89800.0
2009-08-17 15:30:00,13.11,13.15,13.09,13.13,379500.0,7.7369,7.7605,7.7251,7.7487,379500.0
2009-08-18 09:30:00,13.12,13.18,12.98,13.02,284000.0,7.7428,7.7782,7.6602,7.6838,284000.0
2009-08-18 10:00:00,13.02,13.07,13.01,13.03,183000.0,7.6838,7.7133,7.6779,7.6897,183000.0
2009-08-18 10:30:00,13.03,13.04,13.02,13.02,69100.0,7.6897,7.6956,7.6838,7.6838,69100.0
2009-08-18 11:00:00,13.03,13.04,13.01,13.03,69900.0,7.6897,7.6956,7.6779,7.6897,69900.0
2009-08-18 11:30:00,13.03,13.09,13.03,13.07,500600.0,7.6897,7.7251,7.6897,7.7133,500600.0
2009-08-18 12:00:00,13.07,13.07,13.04,13.04,499600.0,7.7133,7.7133,7.6956,7.6956,499600.0
2009-08-18 12:30:00,13.04,13.08,13.04,13.07,98500.0,7.6956,7.7192,7.6956,7.7133,98500.0
2009-08-18 13:00:00,13.06,13.06,13.05,13.05,49300.0,7.7074,7.7074,7.7015,7.7015,49300.0
2009-08-18 13:30:00,13.06,13.06,13.02,13.03,112200.0,7.7074,7.7074,7.6838,7.6897,112200.0
2009-08-18 14:00:00,13.03,13.04,13.02,13.02,68100.0,7.6897,7.6956,7.6838,7.6838,68100.0
2009-08-18 14:30:00,13.03,13.04,13.01,13.03,90900.0,7.6897,7.6956,7.6779,7.6897,90900.0
2009-08-18 15:00:00,13.03,13.08,13.03,13.07,115400.0,7.6897,7.7192,7.6897,7.7133,115400.0
2009-08-18 15:30:00,13.07,13.1,13.04,13.05,637600.0,7.7133,7.731,7.6956,7.7015,637600.0
2009-08-19 09:30:00,13.01,13.2,12.98,13.12,280100.0,7.6779,7.79,7.6602,7.7428,280100.0
2009-08-19 10:00:00,13.13,13.16,13.08,13.16,160900.0,7.7487,7.7664,7.7192,7.7664,160900.0
2009-08-19 10:30:00,13.16,13.22,13.15,13.17,207100.0,7.7664,7.8018,7.7605,7.7723,207100.0
2009-08-19 11:00:00,13.16,13.23,13.15,13.15,203500.0,7.7664,7.8077,7.7605,7.7605,203500.0
2009-08-19 11:30:00,13.15,13.17,13.11,13.17,125000.0,7.7605,7.7723,7.7369,7.7723,125000.0
2009-08-19 12:00:00,13.17,13.2,13.16,13.18,57500.0,7.7723,7.79,7.7664,7.7782,57500.0
2009-08-19 12:30:00,13.18,13.23,13.18,13.22,73200.0,7.7782,7.8077,7.7782,7.8018,73200.0
2009-08-19 13:00:00,13.21,13.22,13.18,13.18,55200.0,7.7959,7.8018,7.7782,7.7782,55200.0
2009-08-19 13:30:00,13.18,13.18,13.16,13.17,118000.0,7.7782,7.7782,7.7664,7.7723,118000.0
2009-08-19 14:00:00,13.17,13.18,13.17,13.17,50800.0,7.7723,7.7782,7.7723,7.7723,50800.0
2009-08-19 14:30:00,13.18,13.18,13.16,13.17,69800.0,7.7782,7.7782,7.7664,7.7723,69800.0
2009-08-19 15:00:00,13.16,13.17,13.14,13.17,174800.0,7.7664,7.7723,7.7546,7.7723,174800.0
2009-08-19 15:30:00,13.17,13.22,13.16,13.21,406600.0,7.7723,7.8018,7.7664,7.7959,406600.0
2009-08-20 09:30:00,13.24,13.27,13.15,13.23,156100.0,7.8136,7.8313,7.7605,7.8077,156100.0
2009-08-20 10:00:00,13.23,13.24,13.18,13.24,151500.0,7.8077,7.8136,7.7782,7.8136,151500.0
2009-08-20 10:30:00,13.24,13.29,13.24,13.25,172000.0,7.8136,7.8431,7.8136,7.8195,172000.0
2009-08-20 11:00:00,13.25,13.32,13.25,13.31,114100.0,7.8195,7.8608,7.8195,7.8549,114100.0
2009-08-20 11:30:00,13.31,13.31,13.3,13.31,111600.0,7.8549,7.8549,7.849,7.8549,111600.0
2009-08-20 12:00:00,13.31,13.31,13.24,13.27,147800.0,7.8549,7.8549,7.8136,7.8313,147800.0
2009-08-20 12:30:00,13.27,13.28,13.25,13.27,95300.0,7.8313,7.8372,7.8195,7.8313,95300.0
2009-08-20 13:00:00,13.28,13.3,13.27,13.29,96500.0,7.8372,7.849,7.8313,7.8431,96500.0
2009-08-20 13:30:00,13.3,13.3,13.26,13.28,103500.0,7.849,7.849,7.8254,7.8372,103500.0
2009-08-20 14:00:00,13.29,13.29,13.28,13.28,77800.0,7.8431,7.8431,7.8372,7.8372,77800.0
2009-08-20 14:30:00,13.29,13.31,13.28,13.3,170800.0,7.8431,7.8549,7.8372,7.849,170800.0
2009-08-20 15:00:00,13.31,13.38,13.3,13.36,365600.0,7.8549,7.8963,7.849,7.8844,365600.0
2009-08-20 15:30:00,13.37,13.38,13.34,13.36,391400.0,7.8903,7.8963,7.8726,7.8844,391400.0
2009-08-21 09:30:00,13.52,13.52,13.39,13.49,467900.0,7.9789,7.9789,7.9022,7.9612,467900.0
2009-08-21 10:00:00,13.49,13.62,13.48,13.57,469800.0,7.9612,8.0379,7.9553,8.0084,469800.0
2009-08-21 10:30:00,13.57,13.69,13.54,13.68,254100.0,8.0084,8.0792,7.9907,8.0733,254100.0
2009-08-21 11:00:00,13.69,13.69,13.56,13.6,355500.0,8.0792,8.0792,8.0025,8.0261,355500.0
2009-08-21 11:30:00,13.6,13.68,13.56,13.66,422200.0,8.0261,8.0733,8.0025,8.0615,422200.0
2009-08-21 12:00:00,13.66,13.67,13.61,13.61,156100.0,8.0615,8.0674,8.032,8.032,156100.0
2009-08-21 12:30:00,13.61,13.62,13.6,13.6,21200.0,8.032,8.0379,8.0261,8.0261,21200.0
2009-08-21 13:00:00,13.61,13.61,13.56,13.57,56700.0,8.032,8.032,8.0025,8.0084,56700.0
2009-08-21 13:30:00,13.57,13.59,13.57,13.58,47600.0,8.0084,8.0202,8.0084,8.0143,47600.0
2009-08-21 14:00:00,13.58,13.59,13.57,13.57,25200.0,8.0143,8.0202,8.0084,8.0084,25200.0
2009-08-21 14:30:00,13.57,13.58,13.57,13.57,31800.0,8.0084,8.0143,8.0084,8.0084,31800.0
2009-08-21 15:00:00,13.58,13.6,13.57,13.58,211500.0,8.0143,8.0261,8.0084,8.0143,211500.0
2009-08-21 15:30:00,13.58,13.59,13.57,13.58,449000.0,8.0143,8.0202,8.0084,8.0143,449000.0
2009-08-24 09:30:00,13.64,13.66,13.58,13.65,110300.0,8.0497,8.0615,8.0143,8.0556,110300.0
2009-08-24 10:00:00,13.65,13.68,13.59,13.67,108900.0,8.0556,8.0733,8.0202,8.0674,108900.0
2009-08-24 10:30:00,13.67,13.67,13.65,13.66,862700.0,8.0674,8.0674,8.0556,8.0615,862700.0
2009-08-24 11:00:00,13.66,13.67,13.63,13.63,205000.0,8.0615,8.0674,8.0438,8.0438,205000.0
2009-08-24 11:30:00,13.63,13.64,13.55,13.55,95300.0,8.0438,8.0497,7.9966,7.9966,95300.0
2009-08-24 12:00:00,13.54,13.55,13.5,13.51,112900.0,7.9907,7.9966,7.9671,7.973,112900.0
2009-08-24 12:30:00,13.51,13.51,13.48,13.49,852200.0,7.973,7.973,7.9553,7.9612,852200.0
2009-08-24 13:00:00,13.48,13.5,13.44,13.46,225500.0,7.9553,7.9671,7.9317,7.9435,225500.0
2009-08-24 13:30:00,13.47,13.47,13.45,13.46,87600.0,7.9494,7.9494,7.9376,7.9435,87600.0
2009-08-24 14:00:00,13.46,13.47,13.44,13.44,126700.0,7.9435,7.9494,7.9317,7.9317,126700.0
2009-08-24 14:30:00,13.45,13.46,13.43,13.45,90800.0,7.9376,7.9435,7.9258,7.9376,90800.0
2009-08-24 15:00:00,13.46,13.51,13.45,13.51,162600.0,7.9435,7.973,7.9376,7.973,162600.0
2009-08-24 15:30:00,13.51,13.59,13.5,13.57,651600.0,7.973,8.0202,7.9671,8.0084,651600.0
2009-08-25 09:30:00,13.65,13.65,13.55,13.56,82500.0,8.0556,8.0556,7.9966,8.0025,82500.0
2009-08-25 10:00:00,13.57,13.69,13.55,13.55,285200.0,8.0084,8.0792,7.9966,7.9966,285200.0
2009-08-25 10:30:00,13.56,13.59,13.56,13.57,117100.0,8.0025,8.0202,8.0025,8.0084,117100.0
2009-08-25 11:00:00,13.57,13.58,13.56,13.57,64600.0,8.0084,8.0143,8.0025,8.0084,64600.0
2009-08-25 11:30:00,13.57,13.58,13.56,13.57,100600.0,8.0084,8.0143,8.0025,8.0084,100600.0
2009-08-25 12:00:00,13.57,13.6,13.55,13.59,160500.0,8.0084,8.0261,7.9966,8.0202,160500.0
2009-08-25 12:30:00,13.6,13.62,13.57,13.57,233700.0,8.0261,8.0379,8.0084,8.0084,233700.0
2009-08-25 13:00:00,13.58,13.58,13.51,13.51,61900.0,8.0143,8.0143,7.973,7.973,61900.0
2009-08-25 13:30:00,13.51,13.52,13.49,13.52,108600.0,7.973,7.9789,7.9612,7.9789,108600.0
2009-08-25 14:00:00,13.51,13.53,13.49,13.51,191700.0,7.973,7.9848,7.9612,7.973,191700.0
2009-08-25 14:30:00,13.51,13.55,13.49,13.55,235800.0,7.973,7.9966,7.9612,7.9966,235800.0
2009-08-25 15:00:00,13.55,13.61,13.54,13.61,200400.0,7.9966,8.032,7.9907,8.032,200400.0
2009-08-25 15:30:00,13.6,13.6,13.49,13.53,920000.0,8.0261,8.0261,7.9612,7.9848,920000.0
2009-08-26 09:30:00,13.53,13.55,13.39,13.51,156200.0,7.9848,7.9966,7.9022,7.973,156200.0
2009-08-26 10:00:00,13.52,13.58,13.5,13.55,319800.0,7.9789,8.0143,7.9671,7.9966,319800.0
2009-08-26 10:30:00,13.55,13.58,13.46,13.56,480900.0,7.9966,8.0143,7.9435,8.0025,480900.0
2009-08-26 11:00:00,13.56,13.59,13.55,13.59,97400.0,8.0025,8.0202,7.9966,8.0202,97400.0
2009-08-26 11:30:00,13.59,13.6,13.55,13.56,124300.0,8.0202,8.0261,7.9966,8.0025,124300.0
2009-08-26 12:00:00,13.56,13.56,13.49,13.49,178300.0,8.0025,8.0025,7.9612,7.9612,178300.0
2009-08-26 12:30:00,13.49,13.5,13.49,13.5,64600.0,7.9612,7.9671,7.9612,7.9671,64600.0
2009-08-26 13:00:00,13.49,13.5,13.46,13.5,150200.0,7.9612,7.9671,7.9435,7.9671,150200.0
2009-08-26 13:30:00,13.5,13.5,13.48,13.49,198000.0,7.9671,7.9671,7.9553,7.9612,198000.0
2009-08-26 14:00:00,13.5,13.5,13.49,13.5,108500.0,7.9671,7.9671,7.9612,7.9671,108500.0
2009-08-26 14:30:00,13.49,13.52,13.44,13.45,241900.0,7.9612,7.9789,7.9317,7.9376,241900.0
2009-08-26 15:00:00,13.45,13.47,13.44,13.45,606000.0,7.9376,7.9494,7.9317,7.9376,606000.0
2009-08-26 15:30:00,13.45,13.53,13.42,13.51,613500.0,7.9376,7.9848,7.9199,7.973,613500.0
2009-08-27 09:30:00,13.48,13.53,13.41,13.49,179900.0,7.9553,7.9848,7.914,7.9612,179900.0
2009-08-27 10:00:00,13.48,13.56,13.47,13.56,230400.0,7.9553,8.0025,7.9494,8.0025,230400.0
2009-08-27 10:30:00,13.56,13.57,13.53,13.56,323700.0,8.0025,8.0084,7.9848,8.0025,323700.0
2009-08-27 11:00:00,13.55,13.6,13.55,13.6,210500.0,7.9966,8.0261,7.9966,8.0261,210500.0
2009-08-27 11:30:00,13.6,13.65,13.59,13.65,142300.0,8.0261,8.0556,8.0202,8.0556,142300.0
2009-08-27 12:00:00,13.65,13.69,13.64,13.69,100700.0,8.0556,8.0792,8.0497,8.0792,100700.0
2009-08-27 12:30:00,13.68,13.71,13.68,13.68,106100.0,8.0733,8.091,8.0733,8.0733,106100.0
2009-08-27 13:00:00,13.68,13.72,13.68,13.69,120000.0,8.0733,8.0969,8.0733,8.0792,120000.0
2009-08-27 13:30:00,13.68,13.73,13.64,13.65,180600.0,8.0733,8.1028,8.0497,8.0556,180600.0
2009-08-27 14:00:00,13.64,13.66,13.61,13.62,178200.0,8.0497,8.0615,8.032,8.0379,178200.0
2009-08-27 14:30:00,13.62,13.69,13.62,13.66,297300.0,8.0379,8.0792,8.0379,8.0615,297300.0
2009-08-27 15:00:00,13.66,13.67,13.61,13.61,207500.0,8.0615,8.0674,8.032,8.032,207500.0
2009-08-27 15:30:00,13.61,13.62,13.58,13.6,393800.0,8.032,8.0379,8.0143,8.0261,393800.0
2009-08-28 09:30:00,13.73,13.73,13.61,13.62,146500.0,8.1028,8.1028,8.032,8.0379,146500.0
2009-08-28 10:00:00,13.63,13.64,13.57,13.61,492800.0,8.0438,8.0497,8.0084,8.032,492800.0
2009-08-28 10:30:00,13.61,13.66,13.61,13.66,260600.0,8.032,8.0615,8.032,8.0615,260600.0
2009-08-28 11:00:00,13.65,13.65,13.6,13.61,33600.0,8.0556,8.0556,8.0261,8.032,33600.0
2009-08-28 11:30:00,13.6,13.63,13.6,13.63,22300.0,8.0261,8.0438,8.0261,8.0438,22300.0
2009-08-28 12:00:00,13.62,13.63,13.55,13.55,118200.0,8.0379,8.0438,7.9966,7.9966,118200.0
2009-08-28 12:30:00,13.56,13.56,13.53,13.55,63600.0,8.0025,8.0025,7.9848,7.9966,63600.0
2009-08-28 13:00:00,13.55,13.59,13.54,13.56,58600.0,7.9966,8.0202,7.9907,8.0025,58600.0
2009-08-28 13:30:00,13.56,13.56,13.55,13.56,36600.0,8.0025,8.0025,7.9966,8.0025,36600.0
2009-08-28 14:00:00,13.55,13.61,13.53,13.61,70100.0,7.9966,8.032,7.9848,8.032,70100.0
2009-08-28 14:30:00,13.6,13.62,13.58,13.61,74000.0,8.0261,8.0379,8.0143,8.032,74000.0
2009-08-28 15:00:00,13.62,13.64,13.59,13.63,86800.0,8.0379,8.0497,8.0202,8.0438,86800.0
2009-08-28 15:30:00,13.63,13.64,13.59,13.63,235000.0,8.0438,8.0497,8.0202,8.0438,235000.0
2009-08-31 09:30:00,13.58,13.62,13.51,13.57,195200.0,8.0143,8.0379,7.973,8.0084,195200.0
2009-08-31 10:00:00,13.56,13.63,13.53,13.58,378000.0,8.0025,8.0438,7.9848,8.0143,378000.0
2009-08-31 10:30:00,13.58,13.63,13.58,13.61,98700.0,8.0143,8.0438,8.0143,8.032,98700.0
2009-08-31 11:00:00,13.61,13.61,13.54,13.55,102600.0,8.032,8.032,7.9907,7.9966,102600.0
2009-08-31 11:30:00,13.55,13.57,13.54,13.57,70800.0,7.9966,8.0084,7.9907,8.0084,70800.0
2009-08-31 12:00:00,13.57,13.58,13.53,13.54,190000.0,8.0084,8.0143,7.9848,7.9907,190000.0
2009-08-31 12:30:00,13.53,13.54,13.49,13.49,62800.0,7.9848,7.9907,7.9612,7.9612,62800.0
2009-08-31 13:00:00,13.49,13.49,13.47,13.47,50700.0,7.9612,7.9612,7.9494,7.9494,50700.0
2009-08-31 13:30:00,13.48,13.48,13.43,13.44,131000.0,7.9553,7.9553,7.9258,7.9317,131000.0
2009-08-31 14:00:00,13.44,13.45,13.43,13.44,121100.0,7.9317,7.9376,7.9258,7.9317,121100.0
2009-08-31 14:30:00,13.45,13.47,13.44,13.47,120200.0,7.9376,7.9494,7.9317,7.9494,120200.0
2009-08-31 15:00:00,13.46,13.47,13.42,13.44,337100.0,7.9435,7.9494,7.9199,7.9317,337100.0
2009-08-31 15:30:00,13.44,13.44,13.38,13.41,680300.0,7.9317,7.9317,7.8963,7.914,680300.0
2009-09-01 09:30:00,13.48,13.48,13.36,13.43,218900.0,7.9553,7.9553,7.8844,7.9258,218900.0
2009-09-01 10:00:00,13.44,13.51,13.39,13.4,367600.0,7.9317,7.973,7.9022,7.9081,367600.0
2009-09-01 10:30:00,13.4,13.45,13.4,13.43,116300.0,7.9081,7.9376,7.9081,7.9258,116300.0
2009-09-01 11:00:00,13.43,13.5,13.43,13.47,448500.0,7.9258,7.9671,7.9258,7.9494,448500.0
2009-09-01 11:30:00,13.47,13.5,13.44,13.46,373100.0,7.9494,7.9671,7.9317,7.9435,373100.0
2009-09-01 12:00:00,13.46,13.51,13.36,13.36,203600.0,7.9435,7.973,7.8844,7.8844,203600.0
2009-09-01 12:30:00,13.36,13.36,13.32,13.33,194000.0,7.8844,7.8844,7.8608,7.8667,194000.0
2009-09-01 13:00:00,13.33,13.34,13.27,13.29,221200.0,7.8667,7.8726,7.8313,7.8431,221200.0
2009-09-01 13:30:00,13.29,13.32,13.27,13.31,132200.0,7.8431,7.8608,7.8313,7.8549,132200.0
2009-09-01 14:00:00,13.32,13.32,13.27,13.29,130000.0,7.8608,7.8608,7.8313,7.8431,130000.0
2009-09-01 14:30:00,13.29,13.29,13.25,13.25,139500.0,7.8431,7.8431,7.8195,7.8195,139500.0
2009-09-01 15:00:00,13.25,13.28,13.22,13.22,474500.0,7.8195,7.8372,7.8018,7.8018,474500.0
2009-09-01 15:30:00,13.22,13.25,13.2,13.22,1796100.0,7.8018,7.8195,7.79,7.8018,1796100.0
2009-09-02 09:30:00,13.19,13.21,13.05,13.11,732400.0,7.7841,7.7959,7.7015,7.7369,732400.0
2009-09-02 10:00:00,13.1,13.13,13.03,13.04,377000.0,7.731,7.7487,7.6897,7.6956,377000.0
2009-09-02 10:30:00,13.05,13.14,12.98,13.14,430000.0,7.7015,7.7546,7.6602,7.7546,430000.0
2009-09-02 11:00:00,13.14,13.17,13.09,13.1,450200.0,7.7546,7.7723,7.7251,7.731,450200.0
2009-09-02 11:30:00,13.09,13.11,13.06,13.1,166000.0,7.7251,7.7369,7.7074,7.731,166000.0
2009-09-02 12:00:00,13.1,13.13,13.09,13.09,233800.0,7.731,7.7487,7.7251,7.7251,233800.0
2009-09-02 12:30:00,13.1,13.12,13.09,13.11,229800.0,7.731,7.7428,7.7251,7.7369,229800.0
2009-09-02 13:00:00,13.11,13.12,13.09,13.09,94700.0,7.7369,7.7428,7.7251,7.7251,94700.0
2009-09-02 13:30:00,13.09,13.1,13.05,13.05,102900.0,7.7251,7.731,7.7015,7.7015,102900.0
2009-09-02 14:00:00,13.05,13.08,13.04,13.05,138700.0,7.7015,7.7192,7.6956,7.7015,138700.0
2009-09-02 14:30:00,13.05,13.05,13.02,13.02,151000.0,7.7015,7.7015,7.6838,7.6838,151000.0
2009-09-02 15:00:00,13.02,13.06,13.01,13.03,324900.0,7.6838,7.7074,7.6779,7.6897,324900.0
2009-09-02 15:30:00,13.03,13.05,12.98,12.98,753500.0,7.6897,7.7015,7.6602,7.6602,753500.0
2009-09-03 09:30:00,13.06,13.11,12.87,12.89,212700.0,7.7074,7.7369,7.5953,7.6071,212700.0
2009-09-03 10:00:00,12.93,12.96,12.82,12.84,409900.0,7.6307,7.6484,7.5658,7.5776,409900.0
2009-09-03 10:30:00,12.83,12.86,12.79,12.84,318300.0,7.5717,7.5894,7.5481,7.5776,318300.0
2009-09-03 11:00:00,12.85,12.87,12.79,12.79,232100.0,7.5835,7.5953,7.5481,7.5481,232100.0
2009-09-03 11:30:00,12.79,12.84,12.79,12.81,119700.0,7.5481,7.5776,7.5481,7.5599,119700.0
2009-09-03 12:00:00,12.81,12.9,12.81,12.89,120700.0,7.5599,7.613,7.5599,7.6071,120700.0
2009-09-03 12:30:00,12.9,12.91,12.89,12.91,256500.0,7.613,7.6189,7.6071,7.6189,256500.0
2009-09-03 13:00:00,12.9,12.96,12.9,12.96,95400.0,7.613,7.6484,7.613,7.6484,95400.0
2009-09-03 13:30:00,12.96,12.97,12.95,12.96,88900.0,7.6484,7.6543,7.6425,7.6484,88900.0
2009-09-03 14:00:00,12.96,12.98,12.91,12.91,178600.0,7.6484,7.6602,7.6189,7.6189,178600.0
2009-09-03 14:30:00,12.91,12.92,12.87,12.87,119900.0,7.6189,7.6248,7.5953,7.5953,119900.0
2009-09-03 15:00:00,12.87,12.9,12.87,12.89,134300.0,7.5953,7.613,7.5953,7.6071,134300.0
2009-09-03 15:30:00,12.89,12.98,12.89,12.96,392100.0,7.6071,7.6602,7.6071,7.6484,392100.0
2009-09-04 09:30:00,12.93,13.03,12.82,12.85,244200.0,7.6307,7.6897,7.5658,7.5835,244200.0
2009-09-04 10:00:00,12.85,12.92,12.84,12.91,70100.0,7.5835,7.6248,7.5776,7.6189,70100.0
2009-09-04 10:30:00,12.92,12.93,12.88,12.91,97800.0,7.6248,7.6307,7.6012,7.6189,97800.0
2009-09-04 11:00:00,12.91,12.91,12.89,12.89,40700.0,7.6189,7.6189,7.6071,7.6071,40700.0
2009-09-04 11:30:00,12.89,12.94,12.89,12.94,181100.0,7.6071,7.6366,7.6071,7.6366,181100.0
2009-09-04 12:00:00,12.94,13.01,12.93,13.0,131700.0,7.6366,7.6779,7.6307,7.672,131700.0
2009-09-04 12:30:00,13.01,13.03,12.99,13.02,55100.0,7.6779,7.6897,7.6661,7.6838,55100.0
2009-09-04 13:00:00,13.02,13.05,13.02,13.04,73300.0,7.6838,7.7015,7.6838,7.6956,73300.0
2009-09-04 13:30:00,13.04,13.04,13.0,13.01,38600.0,7.6956,7.6956,7.672,7.6779,38600.0
2009-09-04 14:00:00,13.01,13.01,13.0,13.01,35200.0,7.6779,7.6779,7.672,7.6779,35200.0
2009-09-04 14:30:00,13.01,13.01,13.0,13.01,46300.0,7.6779,7.6779,7.672,7.6779,46300.0
2009-09-04 15:00:00,13.01,13.01,12.96,12.96,165700.0,7.6779,7.6779,7.6484,7.6484,165700.0
2009-09-04 15:30:00,12.97,13.01,12.95,12.99,476400.0,7.6543,7.6779,7.6425,7.6661,476400.0
2009-09-08 09:30:00,13.0,13.09,12.91,12.94,387400.0,7.672,7.7251,7.6189,7.6366,387400.0
2009-09-08 10:00:00,12.94,13.02,12.94,13.02,257200.0,7.6366,7.6838,7.6366,7.6838,257200.0
2009-09-08 10:30:00,13.02,13.08,13.01,13.08,129100.0,7.6838,7.7192,7.6779,7.7192,129100.0
2009-09-08 11:00:00,13.07,13.08,13.06,13.07,62500.0,7.7133,7.7192,7.7074,7.7133,62500.0
2009-09-08 11:30:00,13.08,13.08,13.05,13.05,82400.0,7.7192,7.7192,7.7015,7.7015,82400.0
2009-09-08 12:00:00,13.05,13.06,13.04,13.04,41600.0,7.7015,7.7074,7.6956,7.6956,41600.0
2009-09-08 12:30:00,13.04,13.05,13.02,13.03,123300.0,7.6956,7.7015,7.6838,7.6897,123300.0
2009-09-08 13:00:00,13.03,13.05,13.0,13.05,219600.0,7.6897,7.7015,7.672,7.7015,219600.0
2009-09-08 13:30:00,13.05,13.09,13.02,13.08,355000.0,7.7015,7.7251,7.6838,7.7192,355000.0
2009-09-08 14:00:00,13.08,13.09,13.08,13.08,61600.0,7.7192,7.7251,7.7192,7.7192,61600.0
2009-09-08 14:30:00,13.09,13.12,13.08,13.11,135700.0,7.7251,7.7428,7.7192,7.7369,135700.0
2009-09-08 15:00:00,13.11,13.12,13.08,13.11,193000.0,7.7369,7.7428,7.7192,7.7369,193000.0
2009-09-08 15:30:00,13.11,13.15,13.11,13.15,737500.0,7.7369,7.7605,7.7369,7.7605,737500.0
2009-09-09 09:30:00,13.15,13.2,13.06,13.09,217800.0,7.7605,7.79,7.7074,7.7251,217800.0
2009-09-09 10:00:00,13.08,13.17,13.08,13.08,194000.0,7.7192,7.7723,7.7192,7.7192,194000.0
2009-09-09 10:30:00,13.09,13.09,13.05,13.06,165100.0,7.7251,7.7251,7.7015,7.7074,165100.0
2009-09-09 11:00:00,13.07,13.08,13.05,13.08,88400.0,7.7133,7.7192,7.7015,7.7192,88400.0
2009-09-09 11:30:00,13.08,13.1,13.07,13.08,174800.0,7.7192,7.731,7.7133,7.7192,174800.0
2009-09-09 12:00:00,13.08,13.12,13.08,13.11,110000.0,7.7192,7.7428,7.7192,7.7369,110000.0
2009-09-09 12:30:00,13.11,13.12,13.05,13.05,277300.0,7.7369,7.7428,7.7015,7.7015,277300.0
2009-09-09 13:00:00,13.05,13.06,12.98,12.98,450300.0,7.7015,7.7074,7.6602,7.6602,450300.0
2009-09-09 13:30:00,12.99,13.04,12.97,13.04,94300.0,7.6661,7.6956,7.6543,7.6956,94300.0
2009-09-09 14:00:00,13.04,13.04,13.01,13.02,81000.0,7.6956,7.6956,7.6779,7.6838,81000.0
2009-09-09 14:30:00,13.02,13.03,12.98,12.98,132800.0,7.6838,7.6897,7.6602,7.6602,132800.0
2009-09-09 15:00:00,12.99,13.01,12.97,12.98,241800.0,7.6661,7.6779,7.6543,7.6602,241800.0
2009-09-09 15:30:00,12.98,12.98,12.93,12.94,761100.0,7.6602,7.6602,7.6307,7.6366,761100.0
2009-09-10 09:30:00,12.96,13.0,12.92,12.94,164100.0,7.6484,7.672,7.6248,7.6366,164100.0
2009-09-10 10:00:00,12.95,12.99,12.95,12.99,103800.0,7.6425,7.6661,7.6425,7.6661,103800.0
2009-09-10 10:30:00,12.98,13.07,12.98,13.06,119700.0,7.6602,7.7133,7.6602,7.7074,119700.0
2009-09-10 11:00:00,13.07,13.07,13.02,13.02,78800.0,7.7133,7.7133,7.6838,7.6838,78800.0
2009-09-10 11:30:00,13.02,13.03,12.97,12.98,139300.0,7.6838,7.6897,7.6543,7.6602,139300.0
2009-09-10 12:00:00,12.97,12.98,12.95,12.95,47700.0,7.6543,7.6602,7.6425,7.6425,47700.0
2009-09-10 12:30:00,12.95,12.99,12.95,12.99,55200.0,7.6425,7.6661,7.6425,7.6661,55200.0
2009-09-10 13:00:00,12.99,13.02,12.98,13.0,68100.0,7.6661,7.6838,7.6602,7.672,68100.0
2009-09-10 13:30:00,13.0,13.03,12.99,13.03,116900.0,7.672,7.6897,7.6661,7.6897,116900.0
2009-09-10 14:00:00,13.03,13.03,13.0,13.02,61800.0,7.6897,7.6897,7.672,7.6838,61800.0
2009-09-10 14:30:00,13.02,13.02,12.99,12.99,94800.0,7.6838,7.6838,7.6661,7.6661,94800.0
2009-09-10 15:00:00,13.0,13.0,12.95,12.97,161400.0,7.672,7.672,7.6425,7.6543,161400.0
2009-09-10 15:30:00,12.96,13.03,12.96,13.01,359100.0,7.6484,7.6897,7.6484,7.6779,359100.0
2009-09-11 09:30:00,13.03,13.1,12.97,13.1,156900.0,7.6897,7.731,7.6543,7.731,156900.0
2009-09-11 10:00:00,13.1,13.12,13.0,13.02,285800.0,7.731,7.7428,7.672,7.6838,285800.0
2009-09-11 10:30:00,13.03,13.07,13.02,13.07,79100.0,7.6897,7.7133,7.6838,7.7133,79100.0
2009-09-11 11:00:00,13.07,13.07,13.04,13.05,77100.0,7.7133,7.7133,7.6956,7.7015,77100.0
2009-09-11 11:30:00,13.04,13.07,13.0,13.07,116700.0,7.6956,7.7133,7.672,7.7133,116700.0
2009-09-11 12:00:00,13.07,13.07,13.05,13.07,84800.0,7.7133,7.7133,7.7015,7.7133,84800.0
2009-09-11 12:30:00,13.07,13.07,13.0,13.04,133600.0,7.7133,7.7133,7.672,7.6956,133600.0
2009-09-11 13:00:00,13.04,13.04,13.0,13.01,200000.0,7.6956,7.6956,7.672,7.6779,200000.0
2009-09-11 13:30:00,13.01,13.03,12.99,13.02,167200.0,7.6779,7.6897,7.6661,7.6838,167200.0
2009-09-11 14:00:00,13.01,13.05,13.01,13.03,105900.0,7.6779,7.7015,7.6779,7.6897,105900.0
2009-09-11 14:30:00,13.03,13.03,13.0,13.01,111900.0,7.6897,7.6897,7.672,7.6779,111900.0
2009-09-11 15:00:00,13.01,13.05,12.99,13.02,229400.0,7.6779,7.7015,7.6661,7.6838,229400.0
2009-09-11 15:30:00,13.01,13.02,12.97,12.97,575200.0,7.6779,7.6838,7.6543,7.6543,575200.0
2009-09-14 09:30:00,12.93,13.08,12.93,13.03,180700.0,7.6307,7.7192,7.6307,7.6897,180700.0
2009-09-14 10:00:00,13.02,13.08,13.01,13.06,97400.0,7.6838,7.7192,7.6779,7.7074,97400.0
2009-09-14 10:30:00,13.05,13.08,13.04,13.07,101600.0,7.7015,7.7192,7.6956,7.7133,101600.0
2009-09-14 11:00:00,13.07,13.12,13.06,13.11,74800.0,7.7133,7.7428,7.7074,7.7369,74800.0
2009-09-14 11:30:00,13.11,13.14,13.09,13.1,80200.0,7.7369,7.7546,7.7251,7.731,80200.0
2009-09-14 12:00:00,13.1,13.11,13.07,13.11,96500.0,7.731,7.7369,7.7133,7.7369,96500.0
2009-09-14 12:30:00,13.11,13.16,13.11,13.16,75900.0,7.7369,7.7664,7.7369,7.7664,75900.0
2009-09-14 13:00:00,13.15,13.15,13.09,13.12,89900.0,7.7605,7.7605,7.7251,7.7428,89900.0
2009-09-14 13:30:00,13.13,13.14,13.12,13.13,35000.0,7.7487,7.7546,7.7428,7.7487,35000.0
2009-09-14 14:00:00,13.14,13.15,13.1,13.14,97100.0,7.7546,7.7605,7.731,7.7546,97100.0
2009-09-14 14:30:00,13.15,13.16,13.13,13.14,109800.0,7.7605,7.7664,7.7487,7.7546,109800.0
2009-09-14 15:00:00,13.14,13.18,13.13,13.16,198100.0,7.7546,7.7782,7.7487,7.7664,198100.0
2009-09-14 15:30:00,13.17,13.23,13.16,13.22,728100.0,7.7723,7.8077,7.7664,7.8018,728100.0
2009-09-15 09:30:00,13.18,13.21,13.05,13.1,591500.0,7.7782,7.7959,7.7015,7.731,591500.0
2009-09-15 10:00:00,13.1,13.16,13.06,13.16,399400.0,7.731,7.7664,7.7074,7.7664,399400.0
2009-09-15 10:30:00,13.16,13.16,13.06,13.12,201500.0,7.7664,7.7664,7.7074,7.7428,201500.0
2009-09-15 11:00:00,13.12,13.14,13.05,13.08,277900.0,7.7428,7.7546,7.7015,7.7192,277900.0
2009-09-15 11:30:00,13.07,13.11,13.05,13.08,293400.0,7.7133,7.7369,7.7015,7.7192,293400.0
2009-09-15 12:00:00,13.07,13.12,13.05,13.05,549900.0,7.7133,7.7428,7.7015,7.7015,549900.0
2009-09-15 12:30:00,13.05,13.13,13.05,13.13,114700.0,7.7015,7.7487,7.7015,7.7487,114700.0
2009-09-15 13:00:00,13.13,13.14,13.12,13.13,316700.0,7.7487,7.7546,7.7428,7.7487,316700.0
2009-09-15 13:30:00,13.12,13.13,13.11,13.11,169900.0,7.7428,7.7487,7.7369,7.7369,169900.0
2009-09-15 14:00:00,13.12,13.12,13.09,13.11,229400.0,7.7428,7.7428,7.7251,7.7369,229400.0
2009-09-15 14:30:00,13.11,13.12,13.1,13.11,216200.0,7.7369,7.7428,7.731,7.7369,216200.0
2009-09-15 15:00:00,13.11,13.13,13.09,13.1,770200.0,7.7369,7.7487,7.7251,7.731,770200.0
2009-09-15 15:30:00,13.09,13.14,13.04,13.05,1310400.0,7.7251,7.7546,7.6956,7.7015,1310400.0
2009-09-16 09:30:00,13.04,13.11,13.0,13.04,6238200.0,7.6956,7.7369,7.672,7.6956,6238200.0
2009-09-16 10:00:00,13.04,13.17,13.04,13.13,301600.0,7.6956,7.7723,7.6956,7.7487,301600.0
2009-09-16 10:30:00,13.14,13.22,13.13,13.2,234000.0,7.7546,7.8018,7.7487,7.79,234000.0
2009-09-16 11:00:00,13.2,13.23,13.1,13.11,253800.0,7.79,7.8077,7.731,7.7369,253800.0
2009-09-16 11:30:00,13.1,13.14,13.1,13.14,123400.0,7.731,7.7546,7.731,7.7546,123400.0
2009-09-16 12:00:00,13.13,13.22,13.13,13.2,226700.0,7.7487,7.8018,7.7487,7.79,226700.0
2009-09-16 12:30:00,13.2,13.24,13.18,13.21,160600.0,7.79,7.8136,7.7782,7.7959,160600.0
2009-09-16 13:00:00,13.21,13.22,13.16,13.17,167700.0,7.7959,7.8018,7.7664,7.7723,167700.0
2009-09-16 13:30:00,13.17,13.2,13.16,13.17,167500.0,7.7723,7.79,7.7664,7.7723,167500.0
2009-09-16 14:00:00,13.17,13.21,13.16,13.17,211500.0,7.7723,7.7959,7.7664,7.7723,211500.0
2009-09-16 14:30:00,13.17,13.21,13.16,13.17,210600.0,7.7723,7.7959,7.7664,7.7723,210600.0
2009-09-16 15:00:00,13.17,13.17,13.14,13.16,230100.0,7.7723,7.7723,7.7546,7.7664,230100.0
2009-09-16 15:30:00,13.17,13.18,13.15,13.16,673900.0,7.7723,7.7782,7.7605,7.7664,673900.0
2009-09-17 09:30:00,13.17,13.21,13.12,13.18,93000.0,7.7723,7.7959,7.7428,7.7782,93000.0
2009-09-17 10:00:00,13.18,13.22,13.08,13.09,120700.0,7.7782,7.8018,7.7192,7.7251,120700.0
2009-09-17 10:30:00,13.1,13.18,13.09,13.18,86000.0,7.731,7.7782,7.7251,7.7782,86000.0
2009-09-17 11:00:00,13.18,13.2,13.13,13.2,491100.0,7.7782,7.79,7.7487,7.79,491100.0
2009-09-17 11:30:00,13.2,13.25,13.18,13.25,168400.0,7.79,7.8195,7.7782,7.8195,168400.0
2009-09-17 12:00:00,13.25,13.25,13.19,13.21,243700.0,7.8195,7.8195,7.7841,7.7959,243700.0
2009-09-17 12:30:00,13.21,13.21,13.16,13.19,113900.0,7.7959,7.7959,7.7664,7.7841,113900.0
2009-09-17 13:00:00,13.19,13.2,13.18,13.19,109100.0,7.7841,7.79,7.7782,7.7841,109100.0
2009-09-17 13:30:00,13.18,13.2,13.18,13.19,130900.0,7.7782,7.79,7.7782,7.7841,130900.0
2009-09-17 14:00:00,13.19,13.27,13.19,13.25,189500.0,7.7841,7.8313,7.7841,7.8195,189500.0
2009-09-17 14:30:00,13.26,13.28,13.25,13.27,149400.0,7.8254,7.8372,7.8195,7.8313,149400.0
2009-09-17 15:00:00,13.27,13.29,13.26,13.29,249000.0,7.8313,7.8431,7.8254,7.8431,249000.0
2009-09-17 15:30:00,13.29,13.35,13.25,13.29,1192700.0,7.8431,7.8785,7.8195,7.8431,1192700.0
2009-09-18 09:30:00,13.31,13.42,13.29,13.38,407600.0,7.8549,7.9199,7.8431,7.8963,407600.0
2009-09-18 10:00:00,13.38,13.38,13.35,13.36,55400.0,7.8963,7.8963,7.8785,7.8844,55400.0
2009-09-18 10:30:00,13.35,13.39,13.35,13.37,207700.0,7.8785,7.9022,7.8785,7.8903,207700.0
2009-09-18 11:00:00,13.38,13.39,13.35,13.37,133600.0,7.8963,7.9022,7.8785,7.8903,133600.0
2009-09-18 11:30:00,13.36,13.38,13.36,13.37,133700.0,7.8844,7.8963,7.8844,7.8903,133700.0
2009-09-18 12:00:00,13.36,13.37,13.35,13.36,106700.0,7.8844,7.8903,7.8785,7.8844,106700.0
2009-09-18 12:30:00,13.36,13.38,13.35,13.37,124000.0,7.8844,7.8963,7.8785,7.8903,124000.0
2009-09-18 13:00:00,13.37,13.38,13.36,13.37,114200.0,7.8903,7.8963,7.8844,7.8903,114200.0
2009-09-18 13:30:00,13.36,13.39,13.36,13.38,109800.0,7.8844,7.9022,7.8844,7.8963,109800.0
2009-09-18 14:00:00,13.38,13.45,13.38,13.45,250900.0,7.8963,7.9376,7.8963,7.9376,250900.0
2009-09-18 14:30:00,13.44,13.52,13.44,13.51,496000.0,7.9317,7.9789,7.9317,7.973,496000.0
2009-09-18 15:00:00,13.51,13.52,13.48,13.49,608300.0,7.973,7.9789,7.9553,7.9612,608300.0
2009-09-18 15:30:00,13.49,13.5,13.43,13.43,721400.0,7.9612,7.9671,7.9258,7.9258,721400.0
2009-09-21 09:30:00,13.44,13.48,13.27,13.31,143800.0,7.9317,7.9553,7.8313,7.8549,143800.0
2009-09-21 10:00:00,13.31,13.36,13.3,13.33,129200.0,7.8549,7.8844,7.849,7.8667,129200.0
2009-09-21 10:30:00,13.34,13.39,13.32,13.37,159900.0,7.8726,7.9022,7.8608,7.8903,159900.0
2009-09-21 11:00:00,13.37,13.42,13.36,13.38,182500.0,7.8903,7.9199,7.8844,7.8963,182500.0
2009-09-21 11:30:00,13.38,13.44,13.38,13.43,122300.0,7.8963,7.9317,7.8963,7.9258,122300.0
2009-09-21 12:00:00,13.43,13.44,13.41,13.42,138100.0,7.9258,7.9317,7.914,7.9199,138100.0
2009-09-21 12:30:00,13.42,13.44,13.36,13.37,524900.0,7.9199,7.9317,7.8844,7.8903,524900.0
2009-09-21 13:00:00,13.38,13.44,13.37,13.42,206100.0,7.8963,7.9317,7.8903,7.9199,206100.0
2009-09-21 13:30:00,13.43,13.45,13.42,13.44,123500.0,7.9258,7.9376,7.9199,7.9317,123500.0
2009-09-21 14:00:00,13.44,13.45,13.4,13.4,104900.0,7.9317,7.9376,7.9081,7.9081,104900.0
2009-09-21 14:30:00,13.4,13.41,13.4,13.4,66000.0,7.9081,7.914,7.9081,7.9081,66000.0
2009-09-21 15:00:00,13.4,13.45,13.4,13.45,392500.0,7.9081,7.9376,7.9081,7.9376,392500.0
2009-09-21 15:30:00,13.45,13.46,13.41,13.45,468900.0,7.9376,7.9435,7.914,7.9376,468900.0
2009-09-22 09:30:00,13.45,13.56,13.4,13.45,129700.0,7.9376,8.0025,7.9081,7.9376,129700.0
2009-09-22 10:00:00,13.45,13.45,13.39,13.39,32900.0,7.9376,7.9376,7.9022,7.9022,32900.0
2009-09-22 10:30:00,13.39,13.43,13.38,13.41,133600.0,7.9022,7.9258,7.8963,7.914,133600.0
2009-09-22 11:00:00,13.41,13.44,13.4,13.4,159500.0,7.914,7.9317,7.9081,7.9081,159500.0
2009-09-22 11:30:00,13.4,13.41,13.37,13.39,403200.0,7.9081,7.914,7.8903,7.9022,403200.0
2009-09-22 12:00:00,13.38,13.42,13.36,13.38,64500.0,7.8963,7.9199,7.8844,7.8963,64500.0
2009-09-22 12:30:00,13.38,13.39,13.33,13.33,45000.0,7.8963,7.9022,7.8667,7.8667,45000.0
2009-09-22 13:00:00,13.34,13.39,13.34,13.38,103900.0,7.8726,7.9022,7.8726,7.8963,103900.0
2009-09-22 13:30:00,13.38,13.39,13.35,13.35,89800.0,7.8963,7.9022,7.8785,7.8785,89800.0
2009-09-22 14:00:00,13.35,13.38,13.34,13.38,76400.0,7.8785,7.8963,7.8726,7.8963,76400.0
2009-09-22 14:30:00,13.37,13.38,13.36,13.36,53100.0,7.8903,7.8963,7.8844,7.8844,53100.0
2009-09-22 15:00:00,13.37,13.39,13.36,13.39,89400.0,7.8903,7.9022,7.8844,7.9022,89400.0
2009-09-22 15:30:00,13.39,13.4,13.37,13.39,559500.0,7.9022,7.9081,7.8903,7.9022,559500.0
2009-09-23 09:30:00,13.42,13.48,13.35,13.41,136900.0,7.9199,7.9553,7.8785,7.914,136900.0
2009-09-23 10:00:00,13.42,13.46,13.41,13.44,202300.0,7.9199,7.9435,7.914,7.9317,202300.0
2009-09-23 10:30:00,13.44,13.48,13.4,13.4,809900.0,7.9317,7.9553,7.9081,7.9081,809900.0
2009-09-23 11:00:00,13.4,13.51,13.4,13.49,122800.0,7.9081,7.973,7.9081,7.9612,122800.0
2009-09-23 11:30:00,13.49,13.52,13.47,13.48,127900.0,7.9612,7.9789,7.9494,7.9553,127900.0
2009-09-23 12:00:00,13.49,13.52,13.48,13.52,134000.0,7.9612,7.9789,7.9553,7.9789,134000.0
2009-09-23 12:30:00,13.52,13.58,13.51,13.56,125000.0,7.9789,8.0143,7.973,8.0025,125000.0
2009-09-23 13:00:00,13.56,13.6,13.53,13.54,96500.0,8.0025,8.0261,7.9848,7.9907,96500.0
2009-09-23 13:30:00,13.53,13.54,13.49,13.5,88000.0,7.9848,7.9907,7.9612,7.9671,88000.0
2009-09-23 14:00:00,13.5,13.6,13.49,13.6,141900.0,7.9671,8.0261,7.9612,8.0261,141900.0
2009-09-23 14:30:00,13.6,13.64,13.53,13.55,102600.0,8.0261,8.0497,7.9848,7.9966,102600.0
2009-09-23 15:00:00,13.55,13.58,13.48,13.5,207700.0,7.9966,8.0143,7.9553,7.9671,207700.0
2009-09-23 15:30:00,13.49,13.53,13.36,13.39,927200.0,7.9612,7.9848,7.8844,7.9022,927200.0
2009-09-24 09:30:00,13.41,13.54,13.33,13.52,218800.0,7.914,7.9907,7.8667,7.9789,218800.0
2009-09-24 10:00:00,13.52,13.53,13.44,13.5,249300.0,7.9789,7.9848,7.9317,7.9671,249300.0
2009-09-24 10:30:00,13.51,13.51,13.37,13.38,187200.0,7.973,7.973,7.8903,7.8963,187200.0
2009-09-24 11:00:00,13.38,13.42,13.37,13.4,200200.0,7.8963,7.9199,7.8903,7.9081,200200.0
2009-09-24 11:30:00,13.4,13.45,13.39,13.42,176300.0,7.9081,7.9376,7.9022,7.9199,176300.0
2009-09-24 12:00:00,13.42,13.44,13.38,13.39,36400.0,7.9199,7.9317,7.8963,7.9022,36400.0
2009-09-24 12:30:00,13.39,13.39,13.33,13.33,54900.0,7.9022,7.9022,7.8667,7.8667,54900.0
2009-09-24 13:00:00,13.33,13.39,13.33,13.39,53000.0,7.8667,7.9022,7.8667,7.9022,53000.0
2009-09-24 13:30:00,13.39,13.39,13.34,13.37,50100.0,7.9022,7.9022,7.8726,7.8903,50100.0
2009-09-24 14:00:00,13.37,13.38,13.35,13.35,46500.0,7.8903,7.8963,7.8785,7.8785,46500.0
2009-09-24 14:30:00,13.36,13.37,13.34,13.35,84800.0,7.8844,7.8903,7.8726,7.8785,84800.0
2009-09-24 15:00:00,13.35,13.36,13.32,13.35,112100.0,7.8785,7.8844,7.8608,7.8785,112100.0
2009-09-24 15:30:00,13.35,13.37,13.34,13.34,413700.0,7.8785,7.8903,7.8726,7.8726,413700.0
2009-09-25 09:30:00,13.31,13.39,13.3,13.3,138500.0,7.8549,7.9022,7.849,7.849,138500.0
2009-09-25 10:00:00,13.3,13.36,13.25,13.31,123100.0,7.849,7.8844,7.8195,7.8549,123100.0
2009-09-25 10:30:00,13.3,13.32,13.27,13.29,65600.0,7.849,7.8608,7.8313,7.8431,65600.0
2009-09-25 11:00:00,13.29,13.38,13.29,13.38,128200.0,7.8431,7.8963,7.8431,7.8963,128200.0
2009-09-25 11:30:00,13.38,13.4,13.36,13.38,106400.0,7.8963,7.9081,7.8844,7.8963,106400.0
2009-09-25 12:00:00,13.38,13.43,13.34,13.38,194200.0,7.8963,7.9258,7.8726,7.8963,194200.0
2009-09-25 12:30:00,13.37,13.42,13.37,13.4,119200.0,7.8903,7.9199,7.8903,7.9081,119200.0
2009-09-25 13:00:00,13.41,13.43,13.36,13.43,107700.0,7.914,7.9258,7.8844,7.9258,107700.0
2009-09-25 13:30:00,13.43,13.44,13.42,13.44,83300.0,7.9258,7.9317,7.9199,7.9317,83300.0
2009-09-25 14:00:00,13.44,13.47,13.44,13.46,133300.0,7.9317,7.9494,7.9317,7.9435,133300.0
2009-09-25 14:30:00,13.45,13.46,13.43,13.44,98300.0,7.9376,7.9435,7.9258,7.9317,98300.0
2009-09-25 15:00:00,13.44,13.45,13.42,13.43,96400.0,7.9317,7.9376,7.9199,7.9258,96400.0
2009-09-25 15:30:00,13.43,13.44,13.35,13.36,325200.0,7.9258,7.9317,7.8785,7.8844,325200.0
2009-09-28 09:30:00,13.36,13.44,13.33,13.43,122800.0,7.8844,7.9317,7.8667,7.9258,122800.0
2009-09-28 10:00:00,13.43,13.57,13.43,13.51,179600.0,7.9258,8.0084,7.9258,7.973,179600.0
2009-09-28 10:30:00,13.52,13.56,13.51,13.56,80900.0,7.9789,8.0025,7.973,8.0025,80900.0
2009-09-28 11:00:00,13.56,13.58,13.51,13.57,106900.0,8.0025,8.0143,7.973,8.0084,106900.0
2009-09-28 11:30:00,13.58,13.6,13.5,13.5,69400.0,8.0143,8.0261,7.9671,7.9671,69400.0
2009-09-28 12:00:00,13.5,13.53,13.49,13.52,141000.0,7.9671,7.9848,7.9612,7.9789,141000.0
2009-09-28 12:30:00,13.53,13.55,13.52,13.54,20600.0,7.9848,7.9966,7.9789,7.9907,20600.0
2009-09-28 13:00:00,13.54,13.55,13.51,13.52,42000.0,7.9907,7.9966,7.973,7.9789,42000.0
2009-09-28 13:30:00,13.52,13.55,13.51,13.53,39400.0,7.9789,7.9966,7.973,7.9848,39400.0
2009-09-28 14:00:00,13.54,13.54,13.49,13.51,45000.0,7.9907,7.9907,7.9612,7.973,45000.0
2009-09-28 14:30:00,13.5,13.51,13.47,13.47,71100.0,7.9671,7.973,7.9494,7.9494,71100.0
2009-09-28 15:00:00,13.46,13.47,13.46,13.46,30600.0,7.9435,7.9494,7.9435,7.9435,30600.0
2009-09-28 15:30:00,13.47,13.5,13.45,13.49,304700.0,7.9494,7.9671,7.9376,7.9612,304700.0
2009-09-29 09:30:00,13.56,13.64,13.5,13.6,196900.0,8.0025,8.0497,7.9671,8.0261,196900.0
2009-09-29 10:00:00,13.6,13.61,13.51,13.56,364800.0,8.0261,8.032,7.973,8.0025,364800.0
2009-09-29 10:30:00,13.56,13.58,13.52,13.53,91900.0,8.0025,8.0143,7.9789,7.9848,91900.0
2009-09-29 11:00:00,13.52,13.53,13.51,13.52,45300.0,7.9789,7.9848,7.973,7.9789,45300.0
2009-09-29 11:30:00,13.53,13.54,13.48,13.5,149100.0,7.9848,7.9907,7.9553,7.9671,149100.0
2009-09-29 12:00:00,13.5,13.54,13.5,13.53,156500.0,7.9671,7.9907,7.9671,7.9848,156500.0
2009-09-29 12:30:00,13.52,13.53,13.52,13.53,50900.0,7.9789,7.9848,7.9789,7.9848,50900.0
2009-09-29 13:00:00,13.53,13.56,13.51,13.52,164100.0,7.9848,8.0025,7.973,7.9789,164100.0
2009-09-29 13:30:00,13.53,13.56,13.52,13.56,38500.0,7.9848,8.0025,7.9789,8.0025,38500.0
2009-09-29 14:00:00,13.56,13.56,13.52,13.54,80900.0,8.0025,8.0025,7.9789,7.9907,80900.0
2009-09-29 14:30:00,13.54,13.55,13.54,13.54,64200.0,7.9907,7.9966,7.9907,7.9907,64200.0
2009-09-29 15:00:00,13.55,13.55,13.52,13.52,151200.0,7.9966,7.9966,7.9789,7.9789,151200.0
2009-09-29 15:30:00,13.52,13.55,13.5,13.5,487800.0,7.9789,7.9966,7.9671,7.9671,487800.0
2009-09-30 09:30:00,13.53,13.53,13.4,13.45,203600.0,7.9848,7.9848,7.9081,7.9376,203600.0
2009-09-30 10:00:00,13.45,13.47,13.34,13.36,275500.0,7.9376,7.9494,7.8726,7.8844,275500.0
2009-09-30 10:30:00,13.35,13.43,13.35,13.38,179800.0,7.8785,7.9258,7.8785,7.8963,179800.0
2009-09-30 11:00:00,13.39,13.4,13.38,13.38,149200.0,7.9022,7.9081,7.8963,7.8963,149200.0
2009-09-30 11:30:00,13.38,13.39,13.34,13.37,137200.0,7.8963,7.9022,7.8726,7.8903,137200.0
2009-09-30 12:00:00,13.37,13.4,13.34,13.36,151700.0,7.8903,7.9081,7.8726,7.8844,151700.0
2009-09-30 12:30:00,13.35,13.38,13.3,13.32,362500.0,7.8785,7.8963,7.849,7.8608,362500.0
2009-09-30 13:00:00,13.33,13.41,13.33,13.4,217400.0,7.8667,7.914,7.8667,7.9081,217400.0
2009-09-30 13:30:00,13.4,13.46,13.39,13.44,194700.0,7.9081,7.9435,7.9022,7.9317,194700.0
2009-09-30 14:00:00,13.44,13.5,13.44,13.48,160900.0,7.9317,7.9671,7.9317,7.9553,160900.0
2009-09-30 14:30:00,13.48,13.53,13.44,13.44,146800.0,7.9553,7.9848,7.9317,7.9317,146800.0
2009-09-30 15:00:00,13.44,13.44,13.36,13.37,157700.0,7.9317,7.9317,7.8844,7.8903,157700.0
2009-09-30 15:30:00,13.36,13.44,13.36,13.38,377700.0,7.8844,7.9317,7.8844,7.8963,377700.0
2009-10-01 09:30:00,13.39,13.39,13.29,13.38,113100.0,7.9022,7.9022,7.8431,7.8963,113100.0
2009-10-01 10:00:00,13.38,13.42,13.28,13.37,288500.0,7.8963,7.9199,7.8372,7.8903,288500.0
2009-10-01 10:30:00,13.37,13.38,13.26,13.32,278100.0,7.8903,7.8963,7.8254,7.8608,278100.0
2009-10-01 11:00:00,13.33,13.33,13.25,13.26,171500.0,7.8667,7.8667,7.8195,7.8254,171500.0
2009-10-01 11:30:00,13.26,13.3,13.26,13.29,98700.0,7.8254,7.849,7.8254,7.8431,98700.0
2009-10-01 12:00:00,13.29,13.34,13.27,13.34,84900.0,7.8431,7.8726,7.8313,7.8726,84900.0
2009-10-01 12:30:00,13.33,13.34,13.29,13.29,36500.0,7.8667,7.8726,7.8431,7.8431,36500.0
2009-10-01 13:00:00,13.3,13.32,13.25,13.27,249300.0,7.849,7.8608,7.8195,7.8313,249300.0
2009-10-01 13:30:00,13.26,13.31,13.26,13.3,52700.0,7.8254,7.8549,7.8254,7.849,52700.0
2009-10-01 14:00:00,13.3,13.33,13.29,13.32,62100.0,7.849,7.8667,7.8431,7.8608,62100.0
2009-10-01 14:30:00,13.32,13.33,13.28,13.3,96600.0,7.8608,7.8667,7.8372,7.849,96600.0
2009-10-01 15:00:00,13.3,13.3,13.24,13.27,152100.0,7.849,7.849,7.8136,7.8313,152100.0
2009-10-01 15:30:00,13.26,13.3,13.21,13.21,871000.0,7.8254,7.849,7.7959,7.7959,871000.0
2009-10-02 09:30:00,13.14,13.19,13.05,13.11,246000.0,7.7546,7.7841,7.7015,7.7369,246000.0
2009-10-02 10:00:00,13.1,13.13,13.05,13.13,224000.0,7.731,7.7487,7.7015,7.7487,224000.0
2009-10-02 10:30:00,13.13,13.17,13.11,13.12,250200.0,7.7487,7.7723,7.7369,7.7428,250200.0
2009-10-02 11:00:00,13.13,13.21,13.12,13.18,316600.0,7.7487,7.7959,7.7428,7.7782,316600.0
2009-10-02 11:30:00,13.18,13.23,13.18,13.2,223200.0,7.7782,7.8077,7.7782,7.79,223200.0
2009-10-02 12:00:00,13.21,13.25,13.2,13.25,157600.0,7.7959,7.8195,7.79,7.8195,157600.0
2009-10-02 12:30:00,13.25,13.27,13.21,13.25,94500.0,7.8195,7.8313,7.7959,7.8195,94500.0
2009-10-02 13:00:00,13.25,13.25,13.18,13.19,174200.0,7.8195,7.8195,7.7782,7.7841,174200.0
2009-10-02 13:30:00,13.19,13.25,13.18,13.25,141500.0,7.7841,7.8195,7.7782,7.8195,141500.0
2009-10-02 14:00:00,13.25,13.29,13.22,13.29,110800.0,7.8195,7.8431,7.8018,7.8431,110800.0
2009-10-02 14:30:00,13.28,13.29,13.28,13.28,66700.0,7.8372,7.8431,7.8372,7.8372,66700.0
2009-10-02 15:00:00,13.28,13.29,13.22,13.24,187000.0,7.8372,7.8431,7.8018,7.8136,187000.0
2009-10-02 15:30:00,13.24,13.29,13.21,13.21,425800.0,7.8136,7.8431,7.7959,7.7959,425800.0
2009-10-05 09:30:00,13.23,13.27,13.09,13.19,174200.0,7.8077,7.8313,7.7251,7.7841,174200.0
2009-10-05 10:00:00,13.2,13.25,13.11,13.16,224000.0,7.79,7.8195,7.7369,7.7664,224000.0
2009-10-05 10:30:00,13.16,13.25,13.15,13.25,116400.0,7.7664,7.8195,7.7605,7.8195,116400.0
2009-10-05 11:00:00,13.24,13.28,13.16,13.17,122700.0,7.8136,7.8372,7.7664,7.7723,122700.0
2009-10-05 11:30:00,13.18,13.18,13.12,13.15,87500.0,7.7782,7.7782,7.7428,7.7605,87500.0
2009-10-05 12:00:00,13.15,13.16,13.15,13.15,44900.0,7.7605,7.7664,7.7605,7.7605,44900.0
2009-10-05 12:30:00,13.15,13.18,13.13,13.17,86500.0,7.7605,7.7782,7.7487,7.7723,86500.0
2009-10-05 13:00:00,13.17,13.2,13.17,13.17,89700.0,7.7723,7.79,7.7723,7.7723,89700.0
2009-10-05 13:30:00,13.18,13.2,13.16,13.2,107900.0,7.7782,7.79,7.7664,7.79,107900.0
2009-10-05 14:00:00,13.2,13.22,13.18,13.21,105900.0,7.79,7.8018,7.7782,7.7959,105900.0
2009-10-05 14:30:00,13.22,13.35,13.22,13.32,243100.0,7.8018,7.8785,7.8018,7.8608,243100.0
2009-10-05 15:00:00,13.32,13.33,13.29,13.3,161400.0,7.8608,7.8667,7.8431,7.849,161400.0
2009-10-05 15:30:00,13.3,13.3,13.27,13.28,464800.0,7.849,7.849,7.8313,7.8372,464800.0
2009-10-06 09:30:00,13.31,13.42,13.24,13.39,119100.0,7.8549,7.9199,7.8136,7.9022,119100.0
2009-10-06 10:00:00,13.4,13.43,13.34,13.35,85000.0,7.9081,7.9258,7.8726,7.8785,85000.0
2009-10-06 10:30:00,13.34,13.4,13.32,13.37,121200.0,7.8726,7.9081,7.8608,7.8903,121200.0
2009-10-06 11:00:00,13.37,13.42,13.35,13.35,36700.0,7.8903,7.9199,7.8785,7.8785,36700.0
2009-10-06 11:30:00,13.36,13.38,13.32,13.32,181700.0,7.8844,7.8963,7.8608,7.8608,181700.0
2009-10-06 12:00:00,13.32,13.33,13.31,13.31,244100.0,7.8608,7.8667,7.8549,7.8549,244100.0
2009-10-06 12:30:00,13.31,13.33,13.29,13.3,285700.0,7.8549,7.8667,7.8431,7.849,285700.0
2009-10-06 13:00:00,13.29,13.34,13.27,13.34,49900.0,7.8431,7.8726,7.8313,7.8726,49900.0
2009-10-06 13:30:00,13.34,13.35,13.3,13.34,141300.0,7.8726,7.8785,7.849,7.8726,141300.0
2009-10-06 14:00:00,13.33,13.34,13.26,13.26,88000.0,7.8667,7.8726,7.8254,7.8254,88000.0
2009-10-06 14:30:00,13.26,13.31,13.26,13.3,194800.0,7.8254,7.8549,7.8254,7.849,194800.0
2009-10-06 15:00:00,13.31,13.36,13.29,13.34,149100.0,7.8549,7.8844,7.8431,7.8726,149100.0
2009-10-06 15:30:00,13.35,13.38,13.33,13.35,411400.0,7.8785,7.8963,7.8667,7.8785,411400.0
2009-10-07 09:30:00,13.31,13.37,13.25,13.32,128700.0,7.8549,7.8903,7.8195,7.8608,128700.0
2009-10-07 10:00:00,13.31,13.38,13.29,13.32,105600.0,7.8549,7.8963,7.8431,7.8608,105600.0
2009-10-07 10:30:00,13.32,13.32,13.26,13.31,141700.0,7.8608,7.8608,7.8254,7.8549,141700.0
2009-10-07 11:00:00,13.31,13.33,13.26,13.26,212700.0,7.8549,7.8667,7.8254,7.8254,212700.0
2009-10-07 11:30:00,13.27,13.27,13.23,13.24,71600.0,7.8313,7.8313,7.8077,7.8136,71600.0
2009-10-07 12:00:00,13.23,13.25,13.23,13.24,29700.0,7.8077,7.8195,7.8077,7.8136,29700.0
2009-10-07 12:30:00,13.25,13.28,13.24,13.28,46700.0,7.8195,7.8372,7.8136,7.8372,46700.0
2009-10-07 13:00:00,13.28,13.29,13.27,13.27,47100.0,7.8372,7.8431,7.8313,7.8313,47100.0
2009-10-07 13:30:00,13.27,13.28,13.25,13.25,48700.0,7.8313,7.8372,7.8195,7.8195,48700.0
2009-10-07 14:00:00,13.26,13.26,13.24,13.24,160900.0,7.8254,7.8254,7.8136,7.8136,160900.0
2009-10-07 14:30:00,13.24,13.29,13.24,13.28,103900.0,7.8136,7.8431,7.8136,7.8372,103900.0
2009-10-07 15:00:00,13.29,13.3,13.27,13.3,2319700.0,7.8431,7.849,7.8313,7.849,2319700.0
2009-10-07 15:30:00,13.3,13.3,13.27,13.29,596200.0,7.849,7.849,7.8313,7.8431,596200.0
2009-10-08 09:30:00,13.36,13.38,13.27,13.28,136800.0,7.8844,7.8963,7.8313,7.8372,136800.0
2009-10-08 10:00:00,13.29,13.29,13.24,13.27,123600.0,7.8431,7.8431,7.8136,7.8313,123600.0
2009-10-08 10:30:00,13.27,13.3,13.26,13.29,457100.0,7.8313,7.849,7.8254,7.8431,457100.0
2009-10-08 11:00:00,13.3,13.33,13.27,13.28,1127300.0,7.849,7.8667,7.8313,7.8372,1127300.0
2009-10-08 11:30:00,13.28,13.32,13.28,13.29,1596700.0,7.8372,7.8608,7.8372,7.8431,1596700.0
2009-10-08 12:00:00,13.29,13.3,13.29,13.29,25000.0,7.8431,7.849,7.8431,7.8431,25000.0
2009-10-08 12:30:00,13.29,13.33,13.29,13.32,52400.0,7.8431,7.8667,7.8431,7.8608,52400.0
2009-10-08 13:00:00,13.32,13.32,13.3,13.31,343100.0,7.8608,7.8608,7.849,7.8549,343100.0
2009-10-08 13:30:00,13.31,13.31,13.27,13.29,99500.0,7.8549,7.8549,7.8313,7.8431,99500.0
2009-10-08 14:00:00,13.3,13.3,13.29,13.29,67100.0,7.849,7.849,7.8431,7.8431,67100.0
2009-10-08 14:30:00,13.3,13.3,13.28,13.29,80100.0,7.849,7.849,7.8372,7.8431,80100.0
2009-10-08 15:00:00,13.29,13.31,13.26,13.27,156200.0,7.8431,7.8549,7.8254,7.8313,156200.0
2009-10-08 15:30:00,13.27,13.29,13.25,13.26,730500.0,7.8313,7.8431,7.8195,7.8254,730500.0
2009-10-09 09:30:00,13.3,13.32,13.23,13.29,168700.0,7.849,7.8608,7.8077,7.8431,168700.0
2009-10-09 10:00:00,13.29,13.29,13.25,13.29,209900.0,7.8431,7.8431,7.8195,7.8431,209900.0
2009-10-09 10:30:00,13.29,13.37,13.28,13.36,217300.0,7.8431,7.8903,7.8372,7.8844,217300.0
2009-10-09 11:00:00,13.37,13.48,13.36,13.46,231100.0,7.8903,7.9553,7.8844,7.9435,231100.0
2009-10-09 11:30:00,13.46,13.51,13.44,13.49,152600.0,7.9435,7.973,7.9317,7.9612,152600.0
2009-10-09 12:00:00,13.49,13.49,13.47,13.49,82400.0,7.9612,7.9612,7.9494,7.9612,82400.0
2009-10-09 12:30:00,13.49,13.52,13.48,13.51,56200.0,7.9612,7.9789,7.9553,7.973,56200.0
2009-10-09 13:00:00,13.51,13.55,13.5,13.55,106600.0,7.973,7.9966,7.9671,7.9966,106600.0
2009-10-09 13:30:00,13.54,13.56,13.54,13.55,161700.0,7.9907,8.0025,7.9907,7.9966,161700.0
2009-10-09 14:00:00,13.55,13.55,13.52,13.54,164100.0,7.9966,7.9966,7.9789,7.9907,164100.0
2009-10-09 14:30:00,13.55,13.55,13.48,13.48,150900.0,7.9966,7.9966,7.9553,7.9553,150900.0
2009-10-09 15:00:00,13.48,13.49,13.45,13.47,185200.0,7.9553,7.9612,7.9376,7.9494,185200.0
2009-10-09 15:30:00,13.48,13.5,13.46,13.48,330300.0,7.9553,7.9671,7.9435,7.9553,330300.0
2009-10-12 09:30:00,13.47,13.58,13.47,13.5,51300.0,7.9494,8.0143,7.9494,7.9671,51300.0
2009-10-12 10:00:00,13.51,13.59,13.5,13.58,322600.0,7.973,8.0202,7.9671,8.0143,322600.0
2009-10-12 10:30:00,13.59,13.64,13.58,13.64,113100.0,8.0202,8.0497,8.0143,8.0497,113100.0
2009-10-12 11:00:00,13.64,13.64,13.59,13.6,124600.0,8.0497,8.0497,8.0202,8.0261,124600.0
2009-10-12 11:30:00,13.6,13.63,13.6,13.63,68100.0,8.0261,8.0438,8.0261,8.0438,68100.0
2009-10-12 12:00:00,13.63,13.65,13.62,13.64,61800.0,8.0438,8.0556,8.0379,8.0497,61800.0
2009-10-12 12:30:00,13.65,13.68,13.64,13.68,85800.0,8.0556,8.0733,8.0497,8.0733,85800.0
2009-10-12 13:00:00,13.68,13.68,13.63,13.65,341900.0,8.0733,8.0733,8.0438,8.0556,341900.0
2009-10-12 13:30:00,13.66,13.69,13.64,13.64,118700.0,8.0615,8.0792,8.0497,8.0497,118700.0
2009-10-12 14:00:00,13.64,13.65,13.53,13.56,111800.0,8.0497,8.0556,7.9848,8.0025,111800.0
2009-10-12 14:30:00,13.56,13.63,13.54,13.62,173600.0,8.0025,8.0438,7.9907,8.0379,173600.0
2009-10-12 15:00:00,13.63,13.66,13.59,13.61,233600.0,8.0438,8.0615,8.0202,8.032,233600.0
2009-10-12 15:30:00,13.61,13.62,13.56,13.57,945000.0,8.032,8.0379,8.0025,8.0084,945000.0
2009-10-13 09:30:00,13.58,13.58,13.44,13.51,511000.0,8.0143,8.0143,7.9317,7.973,511000.0
2009-10-13 10:00:00,13.49,13.54,13.49,13.51,354800.0,7.9612,7.9907,7.9612,7.973,354800.0
2009-10-13 10:30:00,13.51,13.53,13.49,13.52,221300.0,7.973,7.9848,7.9612,7.9789,221300.0
2009-10-13 11:00:00,13.52,13.53,13.49,13.53,150200.0,7.9789,7.9848,7.9612,7.9848,150200.0
2009-10-13 11:30:00,13.53,13.6,13.52,13.57,131000.0,7.9848,8.0261,7.9789,8.0084,131000.0
2009-10-13 12:00:00,13.57,13.6,13.56,13.56,66700.0,8.0084,8.0261,8.0025,8.0025,66700.0
2009-10-13 12:30:00,13.57,13.61,13.56,13.58,84100.0,8.0084,8.032,8.0025,8.0143,84100.0
2009-10-13 13:00:00,13.58,13.6,13.58,13.58,35800.0,8.0143,8.0261,8.0143,8.0143,35800.0
2009-10-13 13:30:00,13.58,13.6,13.56,13.6,71900.0,8.0143,8.0261,8.0025,8.0261,71900.0
2009-10-13 14:00:00,13.59,13.6,13.56,13.56,446500.0,8.0202,8.0261,8.0025,8.0025,446500.0
2009-10-13 14:30:00,13.55,13.6,13.55,13.57,346100.0,7.9966,8.0261,7.9966,8.0084,346100.0
2009-10-13 15:00:00,13.57,13.58,13.52,13.57,285900.0,8.0084,8.0143,7.9789,8.0084,285900.0
2009-10-13 15:30:00,13.58,13.65,13.57,13.65,938900.0,8.0143,8.0556,8.0084,8.0556,938900.0
2009-10-14 09:30:00,13.7,13.73,13.63,13.7,424400.0,8.0851,8.1028,8.0438,8.0851,424400.0
2009-10-14 10:00:00,13.7,13.75,13.62,13.65,915100.0,8.0851,8.1146,8.0379,8.0556,915100.0
2009-10-14 10:30:00,13.64,13.72,13.62,13.68,355400.0,8.0497,8.0969,8.0379,8.0733,355400.0
2009-10-14 11:00:00,13.68,13.72,13.62,13.65,363200.0,8.0733,8.0969,8.0379,8.0556,363200.0
2009-10-14 11:30:00,13.65,13.7,13.65,13.69,114400.0,8.0556,8.0851,8.0556,8.0792,114400.0
2009-10-14 12:00:00,13.69,13.72,13.69,13.69,152300.0,8.0792,8.0969,8.0792,8.0792,152300.0
2009-10-14 12:30:00,13.69,13.7,13.65,13.69,318000.0,8.0792,8.0851,8.0556,8.0792,318000.0
2009-10-14 13:00:00,13.69,13.73,13.67,13.72,104200.0,8.0792,8.1028,8.0674,8.0969,104200.0
2009-10-14 13:30:00,13.73,13.74,13.67,13.68,219400.0,8.1028,8.1087,8.0674,8.0733,219400.0
2009-10-14 14:00:00,13.69,13.7,13.67,13.69,180000.0,8.0792,8.0851,8.0674,8.0792,180000.0
2009-10-14 14:30:00,13.69,13.76,13.69,13.74,641400.0,8.0792,8.1205,8.0792,8.1087,641400.0
2009-10-14 15:00:00,13.73,13.76,13.72,13.73,336800.0,8.1028,8.1205,8.0969,8.1028,336800.0
2009-10-14 15:30:00,13.73,13.75,13.72,13.75,571000.0,8.1028,8.1146,8.0969,8.1146,571000.0
2009-10-15 09:30:00,13.71,13.87,13.7,13.87,246700.0,8.091,8.1854,8.0851,8.1854,246700.0
2009-10-15 10:00:00,13.87,13.88,13.78,13.82,251700.0,8.1854,8.1913,8.1323,8.1559,251700.0
2009-10-15 10:30:00,13.82,13.82,13.74,13.82,536900.0,8.1559,8.1559,8.1087,8.1559,536900.0
2009-10-15 11:00:00,13.82,13.87,13.77,13.78,241300.0,8.1559,8.1854,8.1264,8.1323,241300.0
2009-10-15 11:30:00,13.78,13.8,13.78,13.78,51900.0,8.1323,8.1441,8.1323,8.1323,51900.0
2009-10-15 12:00:00,13.78,13.79,13.74,13.79,97800.0,8.1323,8.1382,8.1087,8.1382,97800.0
2009-10-15 12:30:00,13.79,13.79,13.76,13.77,42700.0,8.1382,8.1382,8.1205,8.1264,42700.0
2009-10-15 13:00:00,13.77,13.77,13.75,13.76,40500.0,8.1264,8.1264,8.1146,8.1205,40500.0
2009-10-15 13:30:00,13.76,13.76,13.73,13.73,103700.0,8.1205,8.1205,8.1028,8.1028,103700.0
2009-10-15 14:00:00,13.74,13.74,13.68,13.7,227200.0,8.1087,8.1087,8.0733,8.0851,227200.0
2009-10-15 14:30:00,13.7,13.75,13.7,13.72,324500.0,8.0851,8.1146,8.0851,8.0969,324500.0
2009-10-15 15:00:00,13.73,13.73,13.65,13.65,238900.0,8.1028,8.1028,8.0556,8.0556,238900.0
2009-10-15 15:30:00,13.65,13.75,13.65,13.74,311400.0,8.0556,8.1146,8.0556,8.1087,311400.0
2009-10-16 09:30:00,13.68,13.75,13.59,13.59,254800.0,8.0733,8.1146,8.0202,8.0202,254800.0
2009-10-16 10:00:00,13.58,13.68,13.57,13.62,140900.0,8.0143,8.0733,8.0084,8.0379,140900.0
2009-10-16 10:30:00,13.61,13.64,13.56,13.61,76700.0,8.032,8.0497,8.0025,8.032,76700.0
2009-10-16 11:00:00,13.61,13.71,13.6,13.71,53000.0,8.032,8.091,8.0261,8.091,53000.0
2009-10-16 11:30:00,13.71,13.74,13.67,13.71,91300.0,8.091,8.1087,8.0674,8.091,91300.0
2009-10-16 12:00:00,13.71,13.75,13.7,13.71,64000.0,8.091,8.1146,8.0851,8.091,64000.0
2009-10-16 12:30:00,13.71,13.73,13.71,13.72,30700.0,8.091,8.1028,8.091,8.0969,30700.0
2009-10-16 13:00:00,13.73,13.74,13.69,13.73,122300.0,8.1028,8.1087,8.0792,8.1028,122300.0
2009-10-16 13:30:00,13.74,13.74,13.7,13.71,41200.0,8.1087,8.1087,8.0851,8.091,41200.0
2009-10-16 14:00:00,13.71,13.71,13.65,13.7,68000.0,8.091,8.091,8.0556,8.0851,68000.0
2009-10-16 14:30:00,13.71,13.75,13.68,13.75,57400.0,8.091,8.1146,8.0733,8.1146,57400.0
2009-10-16 15:00:00,13.74,13.77,13.73,13.77,83300.0,8.1087,8.1264,8.1028,8.1264,83300.0
2009-10-16 15:30:00,13.77,13.81,13.72,13.74,276100.0,8.1264,8.15,8.0969,8.1087,276100.0
2009-10-19 09:30:00,13.73,13.77,13.64,13.64,150900.0,8.1028,8.1264,8.0497,8.0497,150900.0
2009-10-19 10:00:00,13.64,13.68,13.62,13.68,165400.0,8.0497,8.0733,8.0379,8.0733,165400.0
2009-10-19 10:30:00,13.68,13.73,13.67,13.71,95100.0,8.0733,8.1028,8.0674,8.091,95100.0
2009-10-19 11:00:00,13.71,13.74,13.69,13.73,77300.0,8.091,8.1087,8.0792,8.1028,77300.0
2009-10-19 11:30:00,13.73,13.78,13.73,13.77,59400.0,8.1028,8.1323,8.1028,8.1264,59400.0
2009-10-19 12:00:00,13.78,13.9,13.77,13.9,454000.0,8.1323,8.2031,8.1264,8.2031,454000.0
2009-10-19 12:30:00,13.9,13.9,13.85,13.85,302500.0,8.2031,8.2031,8.1736,8.1736,302500.0
2009-10-19 13:00:00,13.85,13.86,13.79,13.84,133900.0,8.1736,8.1795,8.1382,8.1677,133900.0
2009-10-19 13:30:00,13.85,13.87,13.82,13.84,116100.0,8.1736,8.1854,8.1559,8.1677,116100.0
2009-10-19 14:00:00,13.85,13.86,13.82,13.86,111800.0,8.1736,8.1795,8.1559,8.1795,111800.0
2009-10-19 14:30:00,13.86,13.9,13.85,13.89,205800.0,8.1795,8.2031,8.1736,8.1972,205800.0
2009-10-19 15:00:00,13.89,13.9,13.87,13.88,161100.0,8.1972,8.2031,8.1854,8.1913,161100.0
2009-10-19 15:30:00,13.88,13.9,13.85,13.86,396600.0,8.1913,8.2031,8.1736,8.1795,396600.0
2009-10-20 09:30:00,13.88,13.89,13.76,13.76,635900.0,8.1913,8.1972,8.1205,8.1205,635900.0
2009-10-20 10:00:00,13.76,13.81,13.69,13.79,398500.0,8.1205,8.15,8.0792,8.1382,398500.0
2009-10-20 10:30:00,13.78,13.86,13.78,13.86,222800.0,8.1323,8.1795,8.1323,8.1795,222800.0
2009-10-20 11:00:00,13.85,13.88,13.83,13.87,136400.0,8.1736,8.1913,8.1618,8.1854,136400.0
2009-10-20 11:30:00,13.87,13.95,13.82,13.9,668800.0,8.1854,8.2326,8.1559,8.2031,668800.0
2009-10-20 12:00:00,13.9,13.92,13.83,13.85,359900.0,8.2031,8.2149,8.1618,8.1736,359900.0
2009-10-20 12:30:00,13.84,13.89,13.8,13.89,274900.0,8.1677,8.1972,8.1441,8.1972,274900.0
2009-10-20 13:00:00,13.89,13.94,13.87,13.92,219800.0,8.1972,8.2267,8.1854,8.2149,219800.0
2009-10-20 13:30:00,13.93,13.93,13.87,13.89,157400.0,8.2208,8.2208,8.1854,8.1972,157400.0
2009-10-20 14:00:00,13.89,13.9,13.85,13.88,212500.0,8.1972,8.2031,8.1736,8.1913,212500.0
2009-10-20 14:30:00,13.88,13.98,13.87,13.94,253300.0,8.1913,8.2503,8.1854,8.2267,253300.0
2009-10-20 15:00:00,13.94,13.97,13.89,13.91,234100.0,8.2267,8.2444,8.1972,8.209,234100.0
2009-10-20 15:30:00,13.91,13.95,13.91,13.92,342800.0,8.209,8.2326,8.209,8.2149,342800.0
2009-10-21 09:30:00,13.91,13.97,13.84,13.84,262200.0,8.209,8.2444,8.1677,8.1677,262200.0
2009-10-21 10:00:00,13.84,13.91,13.82,13.83,532900.0,8.1677,8.209,8.1559,8.1618,532900.0
2009-10-21 10:30:00,13.83,13.9,13.79,13.86,320500.0,8.1618,8.2031,8.1382,8.1795,320500.0
2009-10-21 11:00:00,13.86,13.91,13.85,13.89,299400.0,8.1795,8.209,8.1736,8.1972,299400.0
2009-10-21 11:30:00,13.88,13.89,13.79,13.86,360600.0,8.1913,8.1972,8.1382,8.1795,360600.0
2009-10-21 12:00:00,13.87,13.99,13.87,13.97,270900.0,8.1854,8.2562,8.1854,8.2444,270900.0
2009-10-21 12:30:00,13.98,13.98,13.93,13.95,125300.0,8.2503,8.2503,8.2208,8.2326,125300.0
2009-10-21 13:00:00,13.96,13.96,13.94,13.95,78000.0,8.2385,8.2385,8.2267,8.2326,78000.0
2009-10-21 13:30:00,13.95,14.02,13.95,14.02,107600.0,8.2326,8.2739,8.2326,8.2739,107600.0
2009-10-21 14:00:00,14.02,14.05,14.0,14.02,255800.0,8.2739,8.2917,8.2621,8.2739,255800.0
2009-10-21 14:30:00,14.01,14.1,14.0,14.1,162900.0,8.268,8.3212,8.2621,8.3212,162900.0
2009-10-21 15:00:00,14.1,14.13,14.01,14.01,378100.0,8.3212,8.3389,8.268,8.268,378100.0
2009-10-21 15:30:00,14.01,14.03,13.87,13.89,513700.0,8.268,8.2799,8.1854,8.1972,513700.0
2009-10-22 09:30:00,13.87,13.92,13.76,13.8,179700.0,8.1854,8.2149,8.1205,8.1441,179700.0
2009-10-22 10:00:00,13.8,13.8,13.75,13.79,163500.0,8.1441,8.1441,8.1146,8.1382,163500.0
2009-10-22 10:30:00,13.79,13.85,13.75,13.81,247000.0,8.1382,8.1736,8.1146,8.15,247000.0
2009-10-22 11:00:00,13.8,13.82,13.77,13.78,170200.0,8.1441,8.1559,8.1264,8.1323,170200.0
2009-10-22 11:30:00,13.78,13.83,13.75,13.78,186800.0,8.1323,8.1618,8.1146,8.1323,186800.0
2009-10-22 12:00:00,13.77,13.79,13.76,13.76,35900.0,8.1264,8.1382,8.1205,8.1205,35900.0
2009-10-22 12:30:00,13.76,13.82,13.76,13.76,53900.0,8.1205,8.1559,8.1205,8.1205,53900.0
2009-10-22 13:00:00,13.77,13.81,13.75,13.8,71300.0,8.1264,8.15,8.1146,8.1441,71300.0
2009-10-22 13:30:00,13.8,13.81,13.76,13.76,158700.0,8.1441,8.15,8.1205,8.1205,158700.0
2009-10-22 14:00:00,13.77,13.88,13.77,13.83,147500.0,8.1264,8.1913,8.1264,8.1618,147500.0
2009-10-22 14:30:00,13.83,13.86,13.81,13.84,160800.0,8.1618,8.1795,8.15,8.1677,160800.0
2009-10-22 15:00:00,13.83,13.89,13.82,13.83,199900.0,8.1618,8.1972,8.1559,8.1618,199900.0
2009-10-22 15:30:00,13.83,13.85,13.81,13.81,447800.0,8.1618,8.1736,8.15,8.15,447800.0
2009-10-23 09:30:00,13.81,13.89,13.72,13.86,316700.0,8.15,8.1972,8.0969,8.1795,316700.0
2009-10-23 10:00:00,13.86,13.98,13.71,13.77,360800.0,8.1795,8.2503,8.091,8.1264,360800.0
2009-10-23 10:30:00,13.77,13.77,13.67,13.68,161200.0,8.1264,8.1264,8.0674,8.0733,161200.0
2009-10-23 11:00:00,13.68,13.69,13.6,13.67,102700.0,8.0733,8.0792,8.0261,8.0674,102700.0
2009-10-23 11:30:00,13.66,13.66,13.6,13.62,116100.0,8.0615,8.0615,8.0261,8.0379,116100.0
2009-10-23 12:00:00,13.62,13.66,13.57,13.57,89700.0,8.0379,8.0615,8.0084,8.0084,89700.0
2009-10-23 12:30:00,13.58,13.68,13.57,13.64,627200.0,8.0143,8.0733,8.0084,8.0497,627200.0
2009-10-23 13:00:00,13.64,13.68,13.61,13.64,182400.0,8.0497,8.0733,8.032,8.0497,182400.0
2009-10-23 13:30:00,13.63,13.65,13.57,13.64,204500.0,8.0438,8.0556,8.0084,8.0497,204500.0
2009-10-23 14:00:00,13.64,13.67,13.59,13.64,272200.0,8.0497,8.0674,8.0202,8.0497,272200.0
2009-10-23 14:30:00,13.64,13.66,13.58,13.58,138200.0,8.0497,8.0615,8.0143,8.0143,138200.0
2009-10-23 15:00:00,13.59,13.61,13.57,13.57,272000.0,8.0202,8.032,8.0084,8.0084,272000.0
2009-10-23 15:30:00,13.57,13.64,13.54,13.6,647100.0,8.0084,8.0497,7.9907,8.0261,647100.0
2009-10-26 09:30:00,13.63,13.8,13.62,13.75,213700.0,8.0438,8.1441,8.0379,8.1146,213700.0
2009-10-26 10:00:00,13.76,13.91,13.76,13.91,335200.0,8.1205,8.209,8.1205,8.209,335200.0
2009-10-26 10:30:00,13.91,13.96,13.88,13.96,316600.0,8.209,8.2385,8.1913,8.2385,316600.0
2009-10-26 11:00:00,13.95,13.96,13.78,13.78,916700.0,8.2326,8.2385,8.1323,8.1323,916700.0
2009-10-26 11:30:00,13.77,13.77,13.61,13.62,577800.0,8.1264,8.1264,8.032,8.0379,577800.0
2009-10-26 12:00:00,13.63,13.71,13.63,13.7,250700.0,8.0438,8.091,8.0438,8.0851,250700.0
2009-10-26 12:30:00,13.71,13.76,13.67,13.72,190500.0,8.091,8.1205,8.0674,8.0969,190500.0
2009-10-26 13:00:00,13.72,13.75,13.63,13.67,845400.0,8.0969,8.1146,8.0438,8.0674,845400.0
2009-10-26 13:30:00,13.68,13.68,13.56,13.56,147000.0,8.0733,8.0733,8.0025,8.0025,147000.0
2009-10-26 14:00:00,13.56,13.59,13.52,13.56,245700.0,8.0025,8.0202,7.9789,8.0025,245700.0
2009-10-26 14:30:00,13.55,13.58,13.51,13.55,215800.0,7.9966,8.0143,7.973,7.9966,215800.0
2009-10-26 15:00:00,13.55,13.56,13.51,13.55,195100.0,7.9966,8.0025,7.973,7.9966,195100.0
2009-10-26 15:30:00,13.55,13.59,13.5,13.53,554200.0,7.9966,8.0202,7.9671,7.9848,554200.0
2009-10-27 09:30:00,13.56,13.65,13.53,13.57,172900.0,8.0025,8.0556,7.9848,8.0084,172900.0
2009-10-27 10:00:00,13.56,13.62,13.51,13.58,507200.0,8.0025,8.0379,7.973,8.0143,507200.0
2009-10-27 10:30:00,13.58,13.59,13.55,13.56,197000.0,8.0143,8.0202,7.9966,8.0025,197000.0
2009-10-27 11:00:00,13.57,13.57,13.48,13.55,270000.0,8.0084,8.0084,7.9553,7.9966,270000.0
2009-10-27 11:30:00,13.55,13.56,13.48,13.55,237700.0,7.9966,8.0025,7.9553,7.9966,237700.0
2009-10-27 12:00:00,13.55,13.56,13.5,13.55,82100.0,7.9966,8.0025,7.9671,7.9966,82100.0
2009-10-27 12:30:00,13.55,13.59,13.53,13.53,251500.0,7.9966,8.0202,7.9848,7.9848,251500.0
2009-10-27 13:00:00,13.53,13.55,13.48,13.51,141000.0,7.9848,7.9966,7.9553,7.973,141000.0
2009-10-27 13:30:00,13.51,13.55,13.49,13.53,103700.0,7.973,7.9966,7.9612,7.9848,103700.0
2009-10-27 14:00:00,13.52,13.58,13.48,13.55,132500.0,7.9789,8.0143,7.9553,7.9966,132500.0
2009-10-27 14:30:00,13.55,13.57,13.51,13.54,146700.0,7.9966,8.0084,7.973,7.9907,146700.0
2009-10-27 15:00:00,13.53,13.55,13.48,13.48,179600.0,7.9848,7.9966,7.9553,7.9553,179600.0
2009-10-27 15:30:00,13.48,13.58,13.43,13.49,626300.0,7.9553,8.0143,7.9258,7.9612,626300.0
2009-10-28 09:30:00,13.52,13.56,13.42,13.45,235700.0,7.9789,8.0025,7.9199,7.9376,235700.0
2009-10-28 10:00:00,13.43,13.5,13.38,13.44,226800.0,7.9258,7.9671,7.8963,7.9317,226800.0
2009-10-28 10:30:00,13.43,13.56,13.42,13.54,339300.0,7.9258,8.0025,7.9199,7.9907,339300.0
2009-10-28 11:00:00,13.54,13.59,13.5,13.51,262900.0,7.9907,8.0202,7.9671,7.973,262900.0
2009-10-28 11:30:00,13.52,13.59,13.49,13.5,213300.0,7.9789,8.0202,7.9612,7.9671,213300.0
2009-10-28 12:00:00,13.5,13.54,13.47,13.52,180600.0,7.9671,7.9907,7.9494,7.9789,180600.0
2009-10-28 12:30:00,13.52,13.52,13.42,13.45,201000.0,7.9789,7.9789,7.9199,7.9376,201000.0
2009-10-28 13:00:00,13.45,13.51,13.42,13.42,286100.0,7.9376,7.973,7.9199,7.9199,286100.0
2009-10-28 13:30:00,13.43,13.51,13.41,13.44,297200.0,7.9258,7.973,7.914,7.9317,297200.0
2009-10-28 14:00:00,13.43,13.45,13.37,13.4,327400.0,7.9258,7.9376,7.8903,7.9081,327400.0
2009-10-28 14:30:00,13.4,13.48,13.37,13.41,441600.0,7.9081,7.9553,7.8903,7.914,441600.0
2009-10-28 15:00:00,13.41,13.47,13.4,13.46,336200.0,7.914,7.9494,7.9081,7.9435,336200.0
2009-10-28 15:30:00,13.46,13.48,13.37,13.38,507800.0,7.9435,7.9553,7.8903,7.8963,507800.0
2009-10-29 09:30:00,13.42,13.49,13.32,13.41,182300.0,7.9199,7.9612,7.8608,7.914,182300.0
2009-10-29 10:00:00,13.4,13.48,13.37,13.46,431400.0,7.9081,7.9553,7.8903,7.9435,431400.0
2009-10-29 10:30:00,13.46,13.49,13.4,13.41,314500.0,7.9435,7.9612,7.9081,7.914,314500.0
2009-10-29 11:00:00,13.41,13.51,13.4,13.44,892700.0,7.914,7.973,7.9081,7.9317,892700.0
2009-10-29 11:30:00,13.44,13.48,13.39,13.48,989700.0,7.9317,7.9553,7.9022,7.9553,989700.0
2009-10-29 12:00:00,13.48,13.57,13.44,13.54,308800.0,7.9553,8.0084,7.9317,7.9907,308800.0
2009-10-29 12:30:00,13.54,13.58,13.53,13.57,178600.0,7.9907,8.0143,7.9848,8.0084,178600.0
2009-10-29 13:00:00,13.57,13.68,13.55,13.65,433600.0,8.0084,8.0733,7.9966,8.0556,433600.0
2009-10-29 13:30:00,13.65,13.78,13.64,13.71,755600.0,8.0556,8.1323,8.0497,8.091,755600.0
2009-10-29 14:00:00,13.7,13.71,13.63,13.64,550400.0,8.0851,8.091,8.0438,8.0497,550400.0
2009-10-29 14:30:00,13.64,13.73,13.64,13.66,504000.0,8.0497,8.1028,8.0497,8.0615,504000.0
2009-10-29 15:00:00,13.66,13.75,13.66,13.69,610200.0,8.0615,8.1146,8.0615,8.0792,610200.0
2009-10-29 15:30:00,13.69,13.77,13.66,13.71,1085400.0,8.0792,8.1264,8.0615,8.091,1085400.0
2009-10-30 09:30:00,13.3,13.75,13.3,13.54,430000.0,7.849,8.1146,7.849,7.9907,430000.0
2009-10-30 10:00:00,13.54,13.64,13.53,13.6,700400.0,7.9907,8.0497,7.9848,8.0261,700400.0
2009-10-30 10:30:00,13.6,13.6,13.39,13.44,754600.0,8.0261,8.0261,7.9022,7.9317,754600.0
2009-10-30 11:00:00,13.45,13.5,13.42,13.48,262000.0,7.9376,7.9671,7.9199,7.9553,262000.0
2009-10-30 11:30:00,13.48,13.51,13.37,13.44,307800.0,7.9553,7.973,7.8903,7.9317,307800.0
2009-10-30 12:00:00,13.44,13.5,13.26,13.28,170800.0,7.9317,7.9671,7.8254,7.8372,170800.0
2009-10-30 12:30:00,13.28,13.37,13.25,13.3,640800.0,7.8372,7.8903,7.8195,7.849,640800.0
2009-10-30 13:00:00,13.3,13.39,13.29,13.33,298500.0,7.849,7.9022,7.8431,7.8667,298500.0
2009-10-30 13:30:00,13.34,13.36,13.27,13.28,398600.0,7.8726,7.8844,7.8313,7.8372,398600.0
2009-10-30 14:00:00,13.3,13.4,13.29,13.35,554600.0,7.849,7.9081,7.8431,7.8785,554600.0
2009-10-30 14:30:00,13.35,13.4,13.3,13.36,678300.0,7.8785,7.9081,7.849,7.8844,678300.0
2009-10-30 15:00:00,13.36,13.4,13.29,13.35,627800.0,7.8844,7.9081,7.8431,7.8785,627800.0
2009-10-30 15:30:00,13.35,13.4,13.28,13.3,863300.0,7.8785,7.9081,7.8372,7.849,863300.0
2009-11-02 09:30:00,13.35,13.51,13.23,13.29,364400.0,7.8785,7.973,7.8077,7.8431,364400.0
2009-11-02 10:00:00,13.29,13.36,13.24,13.24,415700.0,7.8431,7.8844,7.8136,7.8136,415700.0
2009-11-02 10:30:00,13.24,13.27,13.18,13.18,436500.0,7.8136,7.8313,7.7782,7.7782,436500.0
2009-11-02 11:00:00,13.17,13.21,13.14,13.18,298900.0,7.7723,7.7959,7.7546,7.7782,298900.0
2009-11-02 11:30:00,13.19,13.19,13.11,13.15,277200.0,7.7841,7.7841,7.7369,7.7605,277200.0
2009-11-02 12:00:00,13.15,13.21,13.12,13.12,302200.0,7.7605,7.7959,7.7428,7.7428,302200.0
2009-11-02 12:30:00,13.12,13.14,13.04,13.04,451400.0,7.7428,7.7546,7.6956,7.6956,451400.0
2009-11-02 13:00:00,13.04,13.21,13.04,13.14,534400.0,7.6956,7.7959,7.6956,7.7546,534400.0
2009-11-02 13:30:00,13.14,13.19,13.09,13.12,762400.0,7.7546,7.7841,7.7251,7.7428,762400.0
2009-11-02 14:00:00,13.12,13.15,13.09,13.14,376000.0,7.7428,7.7605,7.7251,7.7546,376000.0
2009-11-02 14:30:00,13.14,13.15,13.0,13.03,3981900.0,7.7546,7.7605,7.672,7.6897,3981900.0
2009-11-02 15:00:00,13.04,13.08,13.02,13.04,514700.0,7.6956,7.7192,7.6838,7.6956,514700.0
2009-11-02 15:30:00,13.04,13.16,13.02,13.05,1547900.0,7.6956,7.7664,7.6838,7.7015,1547900.0
2009-11-03 09:30:00,13.02,13.19,13.01,13.18,448200.0,7.6838,7.7841,7.6779,7.7782,448200.0
2009-11-03 10:00:00,13.18,13.25,13.12,13.14,673500.0,7.7782,7.8195,7.7428,7.7546,673500.0
2009-11-03 10:30:00,13.15,13.2,13.09,13.14,332400.0,7.7605,7.79,7.7251,7.7546,332400.0
2009-11-03 11:00:00,13.13,13.17,13.05,13.08,657000.0,7.7487,7.7723,7.7015,7.7192,657000.0
2009-11-03 11:30:00,13.08,13.11,13.05,13.07,189500.0,7.7192,7.7369,7.7015,7.7133,189500.0
2009-11-03 12:00:00,13.08,13.12,13.05,13.07,161200.0,7.7192,7.7428,7.7015,7.7133,161200.0
2009-11-03 12:30:00,13.06,13.15,13.06,13.08,177200.0,7.7074,7.7605,7.7074,7.7192,177200.0
2009-11-03 13:00:00,13.08,13.12,13.05,13.06,268300.0,7.7192,7.7428,7.7015,7.7074,268300.0
2009-11-03 13:30:00,13.06,13.12,13.06,13.09,246100.0,7.7074,7.7428,7.7074,7.7251,246100.0
2009-11-03 14:00:00,13.1,13.18,13.09,13.15,337900.0,7.731,7.7782,7.7251,7.7605,337900.0
2009-11-03 14:30:00,13.15,13.18,13.11,13.13,270000.0,7.7605,7.7782,7.7369,7.7487,270000.0
2009-11-03 15:00:00,13.13,13.15,13.09,13.1,730200.0,7.7487,7.7605,7.7251,7.731,730200.0
2009-11-03 15:30:00,13.1,13.14,13.09,13.12,697300.0,7.731,7.7546,7.7251,7.7428,697300.0
2009-11-04 09:30:00,13.12,13.14,13.04,13.09,266500.0,7.8163,7.8282,7.7686,7.7984,266500.0
2009-11-04 10:00:00,13.09,13.18,13.07,13.16,849500.0,7.7984,7.852,7.7865,7.8401,849500.0
2009-11-04 10:30:00,13.16,13.22,13.16,13.18,177800.0,7.8401,7.8759,7.8401,7.852,177800.0
2009-11-04 11:00:00,13.19,13.19,13.15,13.18,99700.0,7.858,7.858,7.8342,7.852,99700.0
2009-11-04 11:30:00,13.18,13.19,13.13,13.14,201700.0,7.852,7.858,7.8223,7.8282,201700.0
2009-11-04 12:00:00,13.14,13.15,13.09,13.13,255900.0,7.8282,7.8342,7.7984,7.8223,255900.0
2009-11-04 12:30:00,13.14,13.19,13.13,13.19,180900.0,7.8282,7.858,7.8223,7.858,180900.0
2009-11-04 13:00:00,13.18,13.22,13.18,13.2,106600.0,7.852,7.8759,7.852,7.864,106600.0
2009-11-04 13:30:00,13.21,13.22,13.17,13.22,179300.0,7.8699,7.8759,7.8461,7.8759,179300.0
2009-11-04 14:00:00,13.22,13.31,13.14,13.18,666300.0,7.8759,7.9295,7.8282,7.852,666300.0
2009-11-04 14:30:00,13.17,13.33,13.15,13.3,442900.0,7.8461,7.9414,7.8342,7.9235,442900.0
2009-11-04 15:00:00,13.3,13.31,13.22,13.25,389400.0,7.9235,7.9295,7.8759,7.8937,389400.0
2009-11-04 15:30:00,13.24,13.27,13.13,13.16,1263000.0,7.8878,7.9057,7.8223,7.8401,1263000.0
2009-11-05 09:30:00,13.22,13.38,13.19,13.38,247500.0,7.8759,7.9712,7.858,7.9712,247500.0
2009-11-05 10:00:00,13.38,13.42,13.33,13.33,210100.0,7.9712,7.995,7.9414,7.9414,210100.0
2009-11-05 10:30:00,13.34,13.38,13.32,13.37,168100.0,7.9474,7.9712,7.9355,7.9652,168100.0
2009-11-05 11:00:00,13.38,13.48,13.37,13.47,323300.0,7.9712,8.0308,7.9652,8.0248,323300.0
2009-11-05 11:30:00,13.46,13.5,13.39,13.4,334500.0,8.0189,8.0427,7.9772,7.9831,334500.0
2009-11-05 12:00:00,13.4,13.43,13.37,13.41,539500.0,7.9831,8.001,7.9652,7.9891,539500.0
2009-11-05 12:30:00,13.41,13.42,13.39,13.42,256800.0,7.9891,7.995,7.9772,7.995,256800.0
2009-11-05 13:00:00,13.42,13.43,13.36,13.36,104900.0,7.995,8.001,7.9593,7.9593,104900.0
2009-11-05 13:30:00,13.37,13.39,13.35,13.36,237900.0,7.9652,7.9772,7.9533,7.9593,237900.0
2009-11-05 14:00:00,13.35,13.36,13.32,13.33,214600.0,7.9533,7.9593,7.9355,7.9414,214600.0
2009-11-05 14:30:00,13.33,13.37,13.32,13.36,292100.0,7.9414,7.9652,7.9355,7.9593,292100.0
2009-11-05 15:00:00,13.36,13.4,13.36,13.37,227200.0,7.9593,7.9831,7.9593,7.9652,227200.0
2009-11-05 15:30:00,13.38,13.43,13.37,13.42,386100.0,7.9712,8.001,7.9652,7.995,386100.0
2009-11-06 09:30:00,13.4,13.49,13.32,13.47,270900.0,7.9831,8.0367,7.9355,8.0248,270900.0
2009-11-06 10:00:00,13.47,13.49,13.39,13.4,245700.0,8.0248,8.0367,7.9772,7.9831,245700.0
2009-11-06 10:30:00,13.4,13.45,13.36,13.44,304800.0,7.9831,8.0129,7.9593,8.0069,304800.0
2009-11-06 11:00:00,13.44,13.53,13.41,13.53,227900.0,8.0069,8.0606,7.9891,8.0606,227900.0
2009-11-06 11:30:00,13.54,13.57,13.52,13.54,196500.0,8.0665,8.0844,8.0546,8.0665,196500.0
2009-11-06 12:00:00,13.54,13.59,13.54,13.59,200000.0,8.0665,8.0963,8.0665,8.0963,200000.0
2009-11-06 12:30:00,13.59,13.59,13.5,13.52,316400.0,8.0963,8.0963,8.0427,8.0546,316400.0
2009-11-06 13:00:00,13.51,13.59,13.5,13.58,104800.0,8.0486,8.0963,8.0427,8.0903,104800.0
2009-11-06 13:30:00,13.58,13.61,13.51,13.52,270600.0,8.0903,8.1082,8.0486,8.0546,270600.0
2009-11-06 14:00:00,13.52,13.57,13.51,13.57,156600.0,8.0546,8.0844,8.0486,8.0844,156600.0
2009-11-06 14:30:00,13.56,13.6,13.56,13.59,184900.0,8.0784,8.1023,8.0784,8.0963,184900.0
2009-11-06 15:00:00,13.59,13.59,13.48,13.49,487700.0,8.0963,8.0963,8.0308,8.0367,487700.0
2009-11-06 15:30:00,13.48,13.51,13.48,13.49,73400.0,8.0308,8.0486,8.0308,8.0367,73400.0
2009-11-09 09:30:00,13.61,13.67,13.59,13.64,239100.0,8.1082,8.144,8.0963,8.1261,239100.0
2009-11-09 10:00:00,13.65,13.68,13.64,13.64,329900.0,8.132,8.1499,8.1261,8.1261,329900.0
2009-11-09 10:30:00,13.65,13.7,13.64,13.68,220300.0,8.132,8.1618,8.1261,8.1499,220300.0
2009-11-09 11:00:00,13.68,13.74,13.67,13.7,190800.0,8.1499,8.1857,8.144,8.1618,190800.0
2009-11-09 11:30:00,13.7,13.7,13.68,13.68,78600.0,8.1618,8.1618,8.1499,8.1499,78600.0
2009-11-09 12:00:00,13.68,13.76,13.68,13.75,276400.0,8.1499,8.1976,8.1499,8.1916,276400.0
2009-11-09 12:30:00,13.76,13.76,13.74,13.76,149700.0,8.1976,8.1976,8.1857,8.1976,149700.0
2009-11-09 13:00:00,13.76,13.81,13.74,13.75,438800.0,8.1976,8.2274,8.1857,8.1916,438800.0
2009-11-09 13:30:00,13.76,13.81,13.75,13.8,169900.0,8.1976,8.2274,8.1916,8.2214,169900.0
2009-11-09 14:00:00,13.79,13.8,13.74,13.75,196100.0,8.2155,8.2214,8.1857,8.1916,196100.0
2009-11-09 14:30:00,13.75,13.79,13.75,13.77,142400.0,8.1916,8.2155,8.1916,8.2035,142400.0
2009-11-09 15:00:00,13.77,13.8,13.76,13.78,1642500.0,8.2035,8.2214,8.1976,8.2095,1642500.0
2009-11-09 15:30:00,13.77,13.85,13.77,13.84,1125400.0,8.2035,8.2512,8.2035,8.2452,1125400.0
2009-11-10 09:30:00,13.79,13.98,13.79,13.97,417600.0,8.2155,8.3286,8.2155,8.3227,417600.0
2009-11-10 10:00:00,13.96,14.07,13.93,13.97,313300.0,8.3167,8.3823,8.2989,8.3227,313300.0
2009-11-10 10:30:00,13.97,14.02,13.97,13.99,529400.0,8.3227,8.3525,8.3227,8.3346,529400.0
2009-11-10 11:00:00,13.99,14.02,13.94,13.98,160100.0,8.3346,8.3525,8.3048,8.3286,160100.0
2009-11-10 11:30:00,13.98,14.01,13.96,14.01,410600.0,8.3286,8.3465,8.3167,8.3465,410600.0
2009-11-10 12:00:00,14.0,14.03,13.98,13.98,151000.0,8.3406,8.3584,8.3286,8.3286,151000.0
2009-11-10 12:30:00,13.97,14.03,13.97,14.03,164000.0,8.3227,8.3584,8.3227,8.3584,164000.0
2009-11-10 13:00:00,14.02,14.03,13.96,13.99,164600.0,8.3525,8.3584,8.3167,8.3346,164600.0
2009-11-10 13:30:00,13.99,14.02,13.98,14.02,269500.0,8.3346,8.3525,8.3286,8.3525,269500.0
2009-11-10 14:00:00,14.02,14.07,14.02,14.05,241300.0,8.3525,8.3823,8.3525,8.3704,241300.0
2009-11-10 14:30:00,14.06,14.06,14.01,14.04,210300.0,8.3763,8.3763,8.3465,8.3644,210300.0
2009-11-10 15:00:00,14.04,14.11,14.03,14.11,302200.0,8.3644,8.4061,8.3584,8.4061,302200.0
2009-11-10 15:30:00,14.1,14.11,14.01,14.08,992500.0,8.4001,8.4061,8.3465,8.3882,992500.0
2009-11-11 09:30:00,14.14,14.31,14.14,14.31,655800.0,8.424,8.5252,8.424,8.5252,655800.0
2009-11-11 10:00:00,14.31,14.38,14.31,14.34,646300.0,8.5252,8.567,8.5252,8.5431,646300.0
2009-11-11 10:30:00,14.34,14.34,14.2,14.3,694500.0,8.5431,8.5431,8.4597,8.5193,694500.0
2009-11-11 11:00:00,14.29,14.31,14.24,14.27,859400.0,8.5133,8.5252,8.4835,8.5014,859400.0
2009-11-11 11:30:00,14.27,14.32,14.26,14.27,711000.0,8.5014,8.5312,8.4955,8.5014,711000.0
2009-11-11 12:00:00,14.28,14.3,14.26,14.3,191400.0,8.5074,8.5193,8.4955,8.5193,191400.0
2009-11-11 12:30:00,14.3,14.33,14.26,14.26,140200.0,8.5193,8.5372,8.4955,8.4955,140200.0
2009-11-11 13:00:00,14.26,14.3,14.26,14.27,147000.0,8.4955,8.5193,8.4955,8.5014,147000.0
2009-11-11 13:30:00,14.27,14.29,14.25,14.25,286700.0,8.5014,8.5133,8.4895,8.4895,286700.0
2009-11-11 14:00:00,14.25,14.28,14.24,14.25,245900.0,8.4895,8.5074,8.4835,8.4895,245900.0
2009-11-11 14:30:00,14.25,14.27,14.24,14.25,164600.0,8.4895,8.5014,8.4835,8.4895,164600.0
2009-11-11 15:00:00,14.25,14.26,14.2,14.21,186500.0,8.4895,8.4955,8.4597,8.4657,186500.0
2009-11-11 15:30:00,14.21,14.26,14.21,14.24,724200.0,8.4657,8.4955,8.4657,8.4835,724200.0
2009-11-12 09:30:00,14.23,14.35,14.22,14.34,195200.0,8.4776,8.5491,8.4716,8.5431,195200.0
2009-11-12 10:00:00,14.35,14.39,14.26,14.27,288700.0,8.5491,8.5729,8.4955,8.5014,288700.0
2009-11-12 10:30:00,14.26,14.28,14.23,14.26,282400.0,8.4955,8.5074,8.4776,8.4955,282400.0
2009-11-12 11:00:00,14.26,14.26,14.19,14.2,229100.0,8.4955,8.4955,8.4538,8.4597,229100.0
2009-11-12 11:30:00,14.2,14.21,14.16,14.21,212000.0,8.4597,8.4657,8.4359,8.4657,212000.0
2009-11-12 12:00:00,14.2,14.25,14.2,14.24,91800.0,8.4597,8.4895,8.4597,8.4835,91800.0
2009-11-12 12:30:00,14.24,14.25,14.18,14.19,194500.0,8.4835,8.4895,8.4478,8.4538,194500.0
2009-11-12 13:00:00,14.18,14.2,14.15,14.19,171600.0,8.4478,8.4597,8.4299,8.4538,171600.0
2009-11-12 13:30:00,14.19,14.22,14.17,14.2,423700.0,8.4538,8.4716,8.4418,8.4597,423700.0
2009-11-12 14:00:00,14.19,14.21,14.16,14.17,215400.0,8.4538,8.4657,8.4359,8.4418,215400.0
2009-11-12 14:30:00,14.17,14.18,14.09,14.11,243900.0,8.4418,8.4478,8.3942,8.4061,243900.0
2009-11-12 15:00:00,14.1,14.11,14.05,14.1,276400.0,8.4001,8.4061,8.3704,8.4001,276400.0
2009-11-12 15:30:00,14.1,14.13,14.06,14.11,774200.0,8.4001,8.418,8.3763,8.4061,774200.0
2009-11-13 09:30:00,14.16,14.23,14.12,14.15,168400.0,8.4359,8.4776,8.4121,8.4299,168400.0
2009-11-13 10:00:00,14.14,14.19,14.1,14.12,294400.0,8.424,8.4538,8.4001,8.4121,294400.0
2009-11-13 10:30:00,14.11,14.27,14.1,14.23,563100.0,8.4061,8.5014,8.4001,8.4776,563100.0
2009-11-13 11:00:00,14.24,14.3,14.21,14.27,720900.0,8.4835,8.5193,8.4657,8.5014,720900.0
2009-11-13 11:30:00,14.27,14.28,14.21,14.27,282200.0,8.5014,8.5074,8.4657,8.5014,282200.0
2009-11-13 12:00:00,14.26,14.36,14.26,14.33,196100.0,8.4955,8.555,8.4955,8.5372,196100.0
2009-11-13 12:30:00,14.34,14.35,14.28,14.29,211400.0,8.5431,8.5491,8.5074,8.5133,211400.0
2009-11-13 13:00:00,14.29,14.34,14.28,14.34,325900.0,8.5133,8.5431,8.5074,8.5431,325900.0
2009-11-13 13:30:00,14.34,14.37,14.34,14.35,180600.0,8.5431,8.561,8.5431,8.5491,180600.0
2009-11-13 14:00:00,14.36,14.38,14.29,14.3,2397400.0,8.555,8.567,8.5133,8.5193,2397400.0
2009-11-13 14:30:00,14.3,14.34,14.28,14.32,216300.0,8.5193,8.5431,8.5074,8.5312,216300.0
2009-11-13 15:00:00,14.32,14.36,14.29,14.34,225100.0,8.5312,8.555,8.5133,8.5431,225100.0
2009-11-13 15:30:00,14.33,14.37,14.31,14.37,484100.0,8.5372,8.561,8.5252,8.561,484100.0
2009-11-16 09:30:00,14.47,14.52,14.41,14.52,228800.0,8.6206,8.6504,8.5848,8.6504,228800.0
2009-11-16 10:00:00,14.52,14.56,14.47,14.5,435600.0,8.6504,8.6742,8.6206,8.6384,435600.0
2009-11-16 10:30:00,14.5,14.6,14.5,14.6,224200.0,8.6384,8.698,8.6384,8.698,224200.0
2009-11-16 11:00:00,14.6,14.62,14.55,14.62,163200.0,8.698,8.7099,8.6682,8.7099,163200.0
2009-11-16 11:30:00,14.62,14.65,14.58,14.58,273200.0,8.7099,8.7278,8.6861,8.6861,273200.0
2009-11-16 12:00:00,14.58,14.6,14.49,14.52,224600.0,8.6861,8.698,8.6325,8.6504,224600.0
2009-11-16 12:30:00,14.52,14.53,14.49,14.5,132100.0,8.6504,8.6563,8.6325,8.6384,132100.0
2009-11-16 13:00:00,14.5,14.51,14.47,14.47,69300.0,8.6384,8.6444,8.6206,8.6206,69300.0
2009-11-16 13:30:00,14.47,14.5,14.46,14.47,80100.0,8.6206,8.6384,8.6146,8.6206,80100.0
2009-11-16 14:00:00,14.47,14.58,14.46,14.57,218300.0,8.6206,8.6861,8.6146,8.6801,218300.0
2009-11-16 14:30:00,14.58,14.59,14.52,14.52,197900.0,8.6861,8.6921,8.6504,8.6504,197900.0
2009-11-16 15:00:00,14.52,14.55,14.45,14.5,195700.0,8.6504,8.6682,8.6087,8.6384,195700.0
2009-11-16 15:30:00,14.5,14.56,14.48,14.56,569500.0,8.6384,8.6742,8.6265,8.6742,569500.0
2009-11-17 09:30:00,15.13,15.14,14.73,14.79,1136800.0,9.0138,9.0197,8.7755,8.8112,1136800.0
2009-11-17 10:00:00,14.8,14.87,14.76,14.81,518000.0,8.8172,8.8589,8.7933,8.8231,518000.0
2009-11-17 10:30:00,14.81,14.85,14.78,14.79,995300.0,8.8231,8.847,8.8053,8.8112,995300.0
2009-11-17 11:00:00,14.79,14.8,14.73,14.76,557500.0,8.8112,8.8172,8.7755,8.7933,557500.0
2009-11-17 11:30:00,14.76,14.8,14.7,14.72,388400.0,8.7933,8.8172,8.7576,8.7695,388400.0
2009-11-17 12:00:00,14.71,14.72,14.64,14.66,289300.0,8.7635,8.7695,8.7218,8.7338,289300.0
2009-11-17 12:30:00,14.65,14.66,14.59,14.6,747800.0,8.7278,8.7338,8.6921,8.698,747800.0
2009-11-17 13:00:00,14.6,14.63,14.57,14.57,230400.0,8.698,8.7159,8.6801,8.6801,230400.0
2009-11-17 13:30:00,14.57,14.58,14.55,14.55,191400.0,8.6801,8.6861,8.6682,8.6682,191400.0
2009-11-17 14:00:00,14.56,14.56,14.47,14.52,437500.0,8.6742,8.6742,8.6206,8.6504,437500.0
2009-11-17 14:30:00,14.53,14.62,14.52,14.6,224500.0,8.6563,8.7099,8.6504,8.698,224500.0
2009-11-17 15:00:00,14.6,14.63,14.58,14.63,213900.0,8.698,8.7159,8.6861,8.7159,213900.0
2009-11-17 15:30:00,14.63,14.71,14.62,14.7,876000.0,8.7159,8.7635,8.7099,8.7576,876000.0
2009-11-18 09:30:00,14.66,14.72,14.55,14.55,486500.0,8.7338,8.7695,8.6682,8.6682,486500.0
2009-11-18 10:00:00,14.56,14.56,14.47,14.5,446900.0,8.6742,8.6742,8.6206,8.6384,446900.0
2009-11-18 10:30:00,14.49,14.66,14.49,14.65,725000.0,8.6325,8.7338,8.6325,8.7278,725000.0
2009-11-18 11:00:00,14.65,14.67,14.52,14.54,266300.0,8.7278,8.7397,8.6504,8.6623,266300.0
2009-11-18 11:30:00,14.55,14.55,14.52,14.53,54900.0,8.6682,8.6682,8.6504,8.6563,54900.0
2009-11-18 12:00:00,14.53,14.56,14.51,14.51,141600.0,8.6563,8.6742,8.6444,8.6444,141600.0
2009-11-18 12:30:00,14.51,14.52,14.44,14.44,175100.0,8.6444,8.6504,8.6027,8.6027,175100.0
2009-11-18 13:00:00,14.45,14.45,14.36,14.38,267400.0,8.6087,8.6087,8.555,8.567,267400.0
2009-11-18 13:30:00,14.38,14.45,14.38,14.43,932100.0,8.567,8.6087,8.567,8.5967,932100.0
2009-11-18 14:00:00,14.43,14.46,14.42,14.43,213500.0,8.5967,8.6146,8.5908,8.5967,213500.0
2009-11-18 14:30:00,14.43,14.45,14.42,14.44,152900.0,8.5967,8.6087,8.5908,8.6027,152900.0
2009-11-18 15:00:00,14.43,14.46,14.43,14.46,156000.0,8.5967,8.6146,8.5967,8.6146,156000.0
2009-11-18 15:30:00,14.45,14.46,14.4,14.43,412700.0,8.6087,8.6146,8.5789,8.5967,412700.0
2009-11-19 09:30:00,14.48,14.48,14.23,14.26,560600.0,8.6265,8.6265,8.4776,8.4955,560600.0
2009-11-19 10:00:00,14.27,14.29,14.22,14.24,1052700.0,8.5014,8.5133,8.4716,8.4835,1052700.0
2009-11-19 10:30:00,14.23,14.24,14.06,14.06,1468500.0,8.4776,8.4835,8.3763,8.3763,1468500.0
2009-11-19 11:00:00,14.07,14.11,13.95,13.98,1116300.0,8.3823,8.4061,8.3108,8.3286,1116300.0
2009-11-19 11:30:00,13.98,14.11,13.95,14.07,720300.0,8.3286,8.4061,8.3108,8.3823,720300.0
2009-11-19 12:00:00,14.06,14.13,14.05,14.12,452700.0,8.3763,8.418,8.3704,8.4121,452700.0
2009-11-19 12:30:00,14.12,14.12,14.04,14.07,382900.0,8.4121,8.4121,8.3644,8.3823,382900.0
2009-11-19 13:00:00,14.06,14.07,14.02,14.04,705400.0,8.3763,8.3823,8.3525,8.3644,705400.0
2009-11-19 13:30:00,14.04,14.05,13.96,13.99,328700.0,8.3644,8.3704,8.3167,8.3346,328700.0
2009-11-19 14:00:00,13.98,14.05,13.97,14.03,868700.0,8.3286,8.3704,8.3227,8.3584,868700.0
2009-11-19 14:30:00,14.03,14.06,13.95,13.96,594700.0,8.3584,8.3763,8.3108,8.3167,594700.0
2009-11-19 15:00:00,13.97,13.98,13.89,13.91,842800.0,8.3227,8.3286,8.275,8.2869,842800.0
2009-11-19 15:30:00,13.9,13.98,13.9,13.97,1269700.0,8.281,8.3286,8.281,8.3227,1269700.0
2009-11-20 09:30:00,13.94,14.01,13.85,13.9,421100.0,8.3048,8.3465,8.2512,8.281,421100.0
2009-11-20 10:00:00,13.9,14.02,13.9,13.96,220500.0,8.281,8.3525,8.281,8.3167,220500.0
2009-11-20 10:30:00,13.95,13.99,13.91,13.93,329500.0,8.3108,8.3346,8.2869,8.2989,329500.0
2009-11-20 11:00:00,13.92,13.94,13.91,13.92,140900.0,8.2929,8.3048,8.2869,8.2929,140900.0
2009-11-20 11:30:00,13.93,14.0,13.92,13.99,181300.0,8.2989,8.3406,8.2929,8.3346,181300.0
2009-11-20 12:00:00,13.99,13.99,13.97,13.97,70900.0,8.3346,8.3346,8.3227,8.3227,70900.0
2009-11-20 12:30:00,13.98,14.02,13.97,13.99,136700.0,8.3286,8.3525,8.3227,8.3346,136700.0
2009-11-20 13:00:00,14.0,14.02,13.99,14.02,64700.0,8.3406,8.3525,8.3346,8.3525,64700.0
2009-11-20 13:30:00,14.01,14.05,14.01,14.04,96900.0,8.3465,8.3704,8.3465,8.3644,96900.0
2009-11-20 14:00:00,14.05,14.09,14.04,14.09,204100.0,8.3704,8.3942,8.3644,8.3942,204100.0
2009-11-20 14:30:00,14.08,14.09,14.02,14.02,129500.0,8.3882,8.3942,8.3525,8.3525,129500.0
2009-11-20 15:00:00,14.03,14.03,14.0,14.01,166200.0,8.3584,8.3584,8.3406,8.3465,166200.0
2009-11-20 15:30:00,14.01,14.05,13.99,14.05,639600.0,8.3465,8.3704,8.3346,8.3704,639600.0
2009-11-23 09:30:00,14.13,14.35,14.12,14.29,300700.0,8.418,8.5491,8.4121,8.5133,300700.0
2009-11-23 10:00:00,14.28,14.31,14.23,14.25,182700.0,8.5074,8.5252,8.4776,8.4895,182700.0
2009-11-23 10:30:00,14.25,14.26,14.22,14.23,125000.0,8.4895,8.4955,8.4716,8.4776,125000.0
2009-11-23 11:00:00,14.22,14.25,14.22,14.23,174900.0,8.4716,8.4895,8.4716,8.4776,174900.0
2009-11-23 11:30:00,14.22,14.24,14.13,14.13,445800.0,8.4716,8.4835,8.418,8.418,445800.0
2009-11-23 12:00:00,14.13,14.14,14.1,14.13,241900.0,8.418,8.424,8.4001,8.418,241900.0
2009-11-23 12:30:00,14.12,14.13,14.08,14.1,200400.0,8.4121,8.418,8.3882,8.4001,200400.0
2009-11-23 13:00:00,14.1,14.11,14.06,14.07,216200.0,8.4001,8.4061,8.3763,8.3823,216200.0
2009-11-23 13:30:00,14.07,14.09,14.05,14.05,250700.0,8.3823,8.3942,8.3704,8.3704,250700.0
2009-11-23 14:00:00,14.06,14.07,14.04,14.06,278300.0,8.3763,8.3823,8.3644,8.3763,278300.0
2009-11-23 14:30:00,14.06,14.09,14.05,14.09,226500.0,8.3763,8.3942,8.3704,8.3942,226500.0
2009-11-23 15:00:00,14.09,14.09,14.05,14.05,226100.0,8.3942,8.3942,8.3704,8.3704,226100.0
2009-11-23 15:30:00,14.06,14.09,14.02,14.09,489400.0,8.3763,8.3942,8.3525,8.3942,489400.0
2009-11-24 09:30:00,14.08,14.11,13.98,14.0,249300.0,8.3882,8.4061,8.3286,8.3406,249300.0
2009-11-24 10:00:00,14.0,14.03,13.93,13.95,247800.0,8.3406,8.3584,8.2989,8.3108,247800.0
2009-11-24 10:30:00,13.94,14.1,13.94,14.09,309800.0,8.3048,8.4001,8.3048,8.3942,309800.0
2009-11-24 11:00:00,14.09,14.1,14.0,14.0,216100.0,8.3942,8.4001,8.3406,8.3406,216100.0
2009-11-24 11:30:00,14.0,14.06,13.98,14.05,217200.0,8.3406,8.3763,8.3286,8.3704,217200.0
2009-11-24 12:00:00,14.05,14.08,14.04,14.07,124400.0,8.3704,8.3882,8.3644,8.3823,124400.0
2009-11-24 12:30:00,14.08,14.08,14.07,14.08,75900.0,8.3882,8.3882,8.3823,8.3882,75900.0
2009-11-24 13:00:00,14.07,14.09,14.02,14.02,282000.0,8.3823,8.3942,8.3525,8.3525,282000.0
2009-11-24 13:30:00,14.03,14.04,13.99,13.99,161100.0,8.3584,8.3644,8.3346,8.3346,161100.0
2009-11-24 14:00:00,14.0,14.05,13.99,14.03,219300.0,8.3406,8.3704,8.3346,8.3584,219300.0
2009-11-24 14:30:00,14.04,14.07,14.02,14.05,254800.0,8.3644,8.3823,8.3525,8.3704,254800.0
2009-11-24 15:00:00,14.05,14.05,14.01,14.04,201500.0,8.3704,8.3704,8.3465,8.3644,201500.0
2009-11-24 15:30:00,14.04,14.05,13.99,14.04,404700.0,8.3644,8.3704,8.3346,8.3644,404700.0
2009-11-25 09:30:00,14.1,14.17,14.06,14.16,304600.0,8.4001,8.4418,8.3763,8.4359,304600.0
2009-11-25 10:00:00,14.16,14.21,14.15,14.21,264800.0,8.4359,8.4657,8.4299,8.4657,264800.0
2009-11-25 10:30:00,14.21,14.28,14.21,14.28,156200.0,8.4657,8.5074,8.4657,8.5074,156200.0
2009-11-25 11:00:00,14.28,14.3,14.27,14.3,64300.0,8.5074,8.5193,8.5014,8.5193,64300.0
2009-11-25 11:30:00,14.3,14.32,14.27,14.3,211400.0,8.5193,8.5312,8.5014,8.5193,211400.0
2009-11-25 12:00:00,14.3,14.33,14.3,14.33,136500.0,8.5193,8.5372,8.5193,8.5372,136500.0
2009-11-25 12:30:00,14.33,14.33,14.32,14.33,73300.0,8.5372,8.5372,8.5312,8.5372,73300.0
2009-11-25 13:00:00,14.33,14.35,14.32,14.35,91100.0,8.5372,8.5491,8.5312,8.5491,91100.0
2009-11-25 13:30:00,14.34,14.38,14.34,14.37,132000.0,8.5431,8.567,8.5431,8.561,132000.0
2009-11-25 14:00:00,14.38,14.38,14.34,14.36,383400.0,8.567,8.567,8.5431,8.555,383400.0
2009-11-25 14:30:00,14.37,14.4,14.37,14.38,97000.0,8.561,8.5789,8.561,8.567,97000.0
2009-11-25 15:00:00,14.39,14.39,14.37,14.38,78100.0,8.5729,8.5729,8.561,8.567,78100.0
2009-11-25 15:30:00,14.38,14.38,14.35,14.35,316300.0,8.567,8.567,8.5491,8.5491,316300.0
2009-11-27 09:30:00,14.04,14.14,14.0,14.12,198100.0,8.3644,8.424,8.3406,8.4121,198100.0
2009-11-27 10:00:00,14.12,14.21,14.11,14.18,208400.0,8.4121,8.4657,8.4061,8.4478,208400.0
2009-11-27 10:30:00,14.19,14.28,14.16,14.26,98200.0,8.4538,8.5074,8.4359,8.4955,98200.0
2009-11-27 11:00:00,14.27,14.28,14.13,14.14,53400.0,8.5014,8.5074,8.418,8.424,53400.0
2009-11-27 11:30:00,14.14,14.16,14.12,14.15,142900.0,8.424,8.4359,8.4121,8.4299,142900.0
2009-11-27 12:00:00,14.15,14.16,14.14,14.16,59700.0,8.4299,8.4359,8.424,8.4359,59700.0
2009-11-27 12:30:00,14.16,14.21,14.15,14.15,130600.0,8.4359,8.4657,8.4299,8.4299,130600.0
2009-11-30 09:30:00,14.18,14.28,14.12,14.23,291500.0,8.4478,8.5074,8.4121,8.4776,291500.0
2009-11-30 10:00:00,14.22,14.29,14.22,14.28,139700.0,8.4716,8.5133,8.4716,8.5074,139700.0
2009-11-30 10:30:00,14.28,14.34,14.25,14.25,130800.0,8.5074,8.5431,8.4895,8.4895,130800.0
2009-11-30 11:00:00,14.25,14.28,14.25,14.25,113700.0,8.4895,8.5074,8.4895,8.4895,113700.0
2009-11-30 11:30:00,14.25,14.26,14.23,14.23,81100.0,8.4895,8.4955,8.4776,8.4776,81100.0
2009-11-30 12:00:00,14.23,14.25,14.22,14.23,64500.0,8.4776,8.4895,8.4716,8.4776,64500.0
2009-11-30 12:30:00,14.23,14.23,14.2,14.22,47100.0,8.4776,8.4776,8.4597,8.4716,47100.0
2009-11-30 13:00:00,14.23,14.24,14.22,14.23,80300.0,8.4776,8.4835,8.4716,8.4776,80300.0
2009-11-30 13:30:00,14.23,14.28,14.22,14.25,114500.0,8.4776,8.5074,8.4716,8.4895,114500.0
2009-11-30 14:00:00,14.25,14.28,14.25,14.25,189100.0,8.4895,8.5074,8.4895,8.4895,189100.0
2009-11-30 14:30:00,14.25,14.26,14.25,14.25,52300.0,8.4895,8.4955,8.4895,8.4895,52300.0
2009-11-30 15:00:00,14.25,14.29,14.25,14.28,77900.0,8.4895,8.5133,8.4895,8.5074,77900.0
2009-11-30 15:30:00,14.28,14.29,14.24,14.24,446200.0,8.5074,8.5133,8.4835,8.4835,446200.0
2009-12-01 09:30:00,14.37,14.43,14.3,14.42,224700.0,8.561,8.5967,8.5193,8.5908,224700.0
2009-12-01 10:00:00,14.42,14.47,14.37,14.47,1038500.0,8.5908,8.6206,8.561,8.6206,1038500.0
2009-12-01 10:30:00,14.47,14.5,14.45,14.45,98300.0,8.6206,8.6384,8.6087,8.6087,98300.0
2009-12-01 11:00:00,14.45,14.48,14.45,14.47,88600.0,8.6087,8.6265,8.6087,8.6206,88600.0
2009-12-01 11:30:00,14.47,14.48,14.45,14.48,52900.0,8.6206,8.6265,8.6087,8.6265,52900.0
2009-12-01 12:00:00,14.48,14.5,14.45,14.45,931800.0,8.6265,8.6384,8.6087,8.6087,931800.0
2009-12-01 12:30:00,14.46,14.54,14.45,14.54,151400.0,8.6146,8.6623,8.6087,8.6623,151400.0
2009-12-01 13:00:00,14.53,14.57,14.53,14.53,87400.0,8.6563,8.6801,8.6563,8.6563,87400.0
2009-12-01 13:30:00,14.54,14.54,14.53,14.54,32800.0,8.6623,8.6623,8.6563,8.6623,32800.0
2009-12-01 14:00:00,14.54,14.56,14.52,14.56,120400.0,8.6623,8.6742,8.6504,8.6742,120400.0
2009-12-01 14:30:00,14.56,14.56,14.52,14.52,85200.0,8.6742,8.6742,8.6504,8.6504,85200.0
2009-12-01 15:00:00,14.52,14.55,14.51,14.55,153600.0,8.6504,8.6682,8.6444,8.6682,153600.0
2009-12-01 15:30:00,14.54,14.56,14.51,14.54,415100.0,8.6623,8.6742,8.6444,8.6623,415100.0
2009-12-02 09:30:00,14.59,14.74,14.56,14.69,313200.0,8.6921,8.7814,8.6742,8.7516,313200.0
2009-12-02 10:00:00,14.7,14.87,14.69,14.83,267500.0,8.7576,8.8589,8.7516,8.835,267500.0
2009-12-02 10:30:00,14.83,14.88,14.83,14.86,141100.0,8.835,8.8648,8.835,8.8529,141100.0
2009-12-02 11:00:00,14.87,14.87,14.75,14.77,247200.0,8.8589,8.8589,8.7874,8.7993,247200.0
2009-12-02 11:30:00,14.77,14.83,14.76,14.76,637500.0,8.7993,8.835,8.7933,8.7933,637500.0
2009-12-02 12:00:00,14.76,14.78,14.72,14.75,332400.0,8.7933,8.8053,8.7695,8.7874,332400.0
2009-12-02 12:30:00,14.75,14.8,14.74,14.8,227300.0,8.7874,8.8172,8.7814,8.8172,227300.0
2009-12-02 13:00:00,14.8,14.83,14.79,14.83,100400.0,8.8172,8.835,8.8112,8.835,100400.0
2009-12-02 13:30:00,14.83,14.9,14.83,14.84,233300.0,8.835,8.8767,8.835,8.841,233300.0
2009-12-02 14:00:00,14.85,14.87,14.81,14.84,141100.0,8.847,8.8589,8.8231,8.841,141100.0
2009-12-02 14:30:00,14.84,14.92,14.84,14.91,293600.0,8.841,8.8887,8.841,8.8827,293600.0
2009-12-02 15:00:00,14.9,14.93,14.85,14.86,233300.0,8.8767,8.8946,8.847,8.8529,233300.0
2009-12-02 15:30:00,14.86,14.87,14.83,14.87,332700.0,8.8529,8.8589,8.835,8.8589,332700.0
2009-12-03 09:30:00,14.86,14.92,14.82,14.86,324600.0,8.8529,8.8887,8.8291,8.8529,324600.0
2009-12-03 10:00:00,14.86,14.86,14.73,14.83,193900.0,8.8529,8.8529,8.7755,8.835,193900.0
2009-12-03 10:30:00,14.84,14.89,14.81,14.87,200300.0,8.841,8.8708,8.8231,8.8589,200300.0
2009-12-03 11:00:00,14.86,14.87,14.83,14.86,117400.0,8.8529,8.8589,8.835,8.8529,117400.0
2009-12-03 11:30:00,14.86,14.9,14.85,14.9,86000.0,8.8529,8.8767,8.847,8.8767,86000.0
2009-12-03 12:00:00,14.89,14.92,14.86,14.86,107100.0,8.8708,8.8887,8.8529,8.8529,107100.0
2009-12-03 12:30:00,14.86,14.93,14.86,14.93,71900.0,8.8529,8.8946,8.8529,8.8946,71900.0
2009-12-03 13:00:00,14.93,14.93,14.89,14.89,83500.0,8.8946,8.8946,8.8708,8.8708,83500.0
2009-12-03 13:30:00,14.9,14.9,14.89,14.89,54800.0,8.8767,8.8767,8.8708,8.8708,54800.0
2009-12-03 14:00:00,14.89,14.9,14.87,14.9,108400.0,8.8708,8.8767,8.8589,8.8767,108400.0
2009-12-03 14:30:00,14.9,14.93,14.89,14.93,117500.0,8.8767,8.8946,8.8708,8.8946,117500.0
2009-12-03 15:00:00,14.92,14.95,14.92,14.93,112200.0,8.8887,8.9065,8.8887,8.8946,112200.0
2009-12-03 15:30:00,14.93,14.93,14.8,14.81,310600.0,8.8946,8.8946,8.8172,8.8231,310600.0
2009-12-04 09:30:00,14.91,15.03,14.91,14.96,158900.0,8.8827,8.9542,8.8827,8.9125,158900.0
2009-12-04 10:00:00,14.96,14.97,14.79,14.83,314000.0,8.9125,8.9184,8.8112,8.835,314000.0
2009-12-04 10:30:00,14.83,14.85,14.79,14.81,108600.0,8.835,8.847,8.8112,8.8231,108600.0
2009-12-04 11:00:00,14.81,14.86,14.78,14.78,141700.0,8.8231,8.8529,8.8053,8.8053,141700.0
2009-12-04 11:30:00,14.78,14.8,14.64,14.68,223300.0,8.8053,8.8172,8.7218,8.7457,223300.0
2009-12-04 12:00:00,14.68,14.69,14.63,14.64,116200.0,8.7457,8.7516,8.7159,8.7218,116200.0
2009-12-04 12:30:00,14.64,14.72,14.63,14.69,119200.0,8.7218,8.7695,8.7159,8.7516,119200.0
2009-12-04 13:00:00,14.69,14.75,14.69,14.7,95200.0,8.7516,8.7874,8.7516,8.7576,95200.0
2009-12-04 13:30:00,14.7,14.74,14.67,14.68,147900.0,8.7576,8.7814,8.7397,8.7457,147900.0
2009-12-04 14:00:00,14.68,14.7,14.65,14.69,160000.0,8.7457,8.7576,8.7278,8.7516,160000.0
2009-12-04 14:30:00,14.69,14.8,14.68,14.78,143300.0,8.7516,8.8172,8.7457,8.8053,143300.0
2009-12-04 15:00:00,14.78,14.85,14.76,14.82,175300.0,8.8053,8.847,8.7933,8.8291,175300.0
2009-12-04 15:30:00,14.82,14.87,14.79,14.86,241200.0,8.8291,8.8589,8.8112,8.8529,241200.0
2009-12-07 09:30:00,14.89,15.17,14.77,15.09,635200.0,8.8708,9.0376,8.7993,8.9899,635200.0
2009-12-07 10:00:00,15.09,15.13,15.03,15.09,242400.0,8.9899,9.0138,8.9542,8.9899,242400.0
2009-12-07 10:30:00,15.1,15.16,15.07,15.11,186300.0,8.9959,9.0316,8.978,9.0019,186300.0
2009-12-07 11:00:00,15.12,15.12,15.07,15.08,59000.0,9.0078,9.0078,8.978,8.984,59000.0
2009-12-07 11:30:00,15.08,15.15,15.08,15.15,96200.0,8.984,9.0257,8.984,9.0257,96200.0
2009-12-07 12:00:00,15.15,15.17,15.14,15.15,113900.0,9.0257,9.0376,9.0197,9.0257,113900.0
2009-12-07 12:30:00,15.15,15.23,15.15,15.22,119700.0,9.0257,9.0733,9.0257,9.0674,119700.0
2009-12-07 13:00:00,15.23,15.23,15.21,15.22,160800.0,9.0733,9.0733,9.0614,9.0674,160800.0
2009-12-07 13:30:00,15.22,15.27,15.19,15.25,272900.0,9.0674,9.0972,9.0495,9.0853,272900.0
2009-12-07 14:00:00,15.24,15.25,15.22,15.24,129300.0,9.0793,9.0853,9.0674,9.0793,129300.0
2009-12-07 14:30:00,15.23,15.23,15.04,15.12,657100.0,9.0733,9.0733,8.9601,9.0078,657100.0
2009-12-07 15:00:00,15.12,15.12,15.07,15.07,296600.0,9.0078,9.0078,8.978,8.978,296600.0
2009-12-07 15:30:00,15.08,15.13,15.07,15.1,397300.0,8.984,9.0138,8.978,8.9959,397300.0
2009-12-08 09:30:00,15.02,15.11,14.86,15.02,195700.0,8.9482,9.0019,8.8529,8.9482,195700.0
2009-12-08 10:00:00,15.02,15.12,14.98,15.08,139800.0,8.9482,9.0078,8.9244,8.984,139800.0
2009-12-08 10:30:00,15.08,15.14,15.01,15.05,142200.0,8.984,9.0197,8.9423,8.9661,142200.0
2009-12-08 11:00:00,15.05,15.12,15.03,15.05,193000.0,8.9661,9.0078,8.9542,8.9661,193000.0
2009-12-08 11:30:00,15.05,15.11,15.04,15.06,62100.0,8.9661,9.0019,8.9601,8.9721,62100.0
2009-12-08 12:00:00,15.07,15.18,15.07,15.17,137500.0,8.978,9.0436,8.978,9.0376,137500.0
2009-12-08 12:30:00,15.18,15.2,15.13,15.16,151000.0,9.0436,9.0555,9.0138,9.0316,151000.0
2009-12-08 13:00:00,15.17,15.18,15.04,15.04,106700.0,9.0376,9.0436,8.9601,8.9601,106700.0
2009-12-08 13:30:00,15.05,15.05,15.01,15.01,91500.0,8.9661,8.9661,8.9423,8.9423,91500.0
2009-12-08 14:00:00,15.01,15.03,14.99,15.02,119200.0,8.9423,8.9542,8.9304,8.9482,119200.0
2009-12-08 14:30:00,15.02,15.06,15.01,15.06,83600.0,8.9482,8.9721,8.9423,8.9721,83600.0
2009-12-08 15:00:00,15.06,15.07,15.02,15.05,105600.0,8.9721,8.978,8.9482,8.9661,105600.0
2009-12-08 15:30:00,15.04,15.1,15.02,15.06,394900.0,8.9601,8.9959,8.9482,8.9721,394900.0
2009-12-09 09:30:00,15.22,15.42,15.11,15.18,616200.0,9.0674,9.1865,9.0019,9.0436,616200.0
2009-12-09 10:00:00,15.18,15.2,15.1,15.1,477000.0,9.0436,9.0555,8.9959,8.9959,477000.0
2009-12-09 10:30:00,15.11,15.15,14.98,15.09,694300.0,9.0019,9.0257,8.9244,8.9899,694300.0
2009-12-09 11:00:00,15.09,15.13,15.05,15.05,277300.0,8.9899,9.0138,8.9661,8.9661,277300.0
2009-12-09 11:30:00,15.05,15.08,15.03,15.05,207200.0,8.9661,8.984,8.9542,8.9661,207200.0
2009-12-09 12:00:00,15.06,15.07,15.02,15.02,154700.0,8.9721,8.978,8.9482,8.9482,154700.0
2009-12-09 12:30:00,15.03,15.03,14.96,14.99,279500.0,8.9542,8.9542,8.9125,8.9304,279500.0
2009-12-09 13:00:00,15.0,15.0,14.91,14.91,149700.0,8.9363,8.9363,8.8827,8.8827,149700.0
2009-12-09 13:30:00,14.92,15.01,14.91,15.0,298100.0,8.8887,8.9423,8.8827,8.9363,298100.0
2009-12-09 14:00:00,15.0,15.04,14.99,15.03,309200.0,8.9363,8.9601,8.9304,8.9542,309200.0
2009-12-09 14:30:00,15.03,15.09,15.03,15.04,243000.0,8.9542,8.9899,8.9542,8.9601,243000.0
2009-12-09 15:00:00,15.05,15.1,15.04,15.05,412200.0,8.9661,8.9959,8.9601,8.9661,412200.0
2009-12-09 15:30:00,15.05,15.08,15.04,15.04,649700.0,8.9661,8.984,8.9601,8.9601,649700.0
2009-12-10 09:30:00,15.18,15.29,15.11,15.17,202400.0,9.0436,9.1091,9.0019,9.0376,202400.0
2009-12-10 10:00:00,15.17,15.17,15.04,15.07,214600.0,9.0376,9.0376,8.9601,8.978,214600.0
2009-12-10 10:30:00,15.08,15.2,15.07,15.12,256000.0,8.984,9.0555,8.978,9.0078,256000.0
2009-12-10 11:00:00,15.11,15.12,15.04,15.05,256300.0,9.0019,9.0078,8.9601,8.9661,256300.0
2009-12-10 11:30:00,15.05,15.07,15.04,15.05,137200.0,8.9661,8.978,8.9601,8.9661,137200.0
2009-12-10 12:00:00,15.06,15.09,15.05,15.08,73000.0,8.9721,8.9899,8.9661,8.984,73000.0
2009-12-10 12:30:00,15.07,15.1,15.07,15.1,56200.0,8.978,8.9959,8.978,8.9959,56200.0
2009-12-10 13:00:00,15.09,15.15,15.09,15.13,177100.0,8.9899,9.0257,8.9899,9.0138,177100.0
2009-12-10 13:30:00,15.13,15.16,15.11,15.16,300000.0,9.0138,9.0316,9.0019,9.0316,300000.0
2009-12-10 14:00:00,15.15,15.16,15.13,15.15,101600.0,9.0257,9.0316,9.0138,9.0257,101600.0
2009-12-10 14:30:00,15.14,15.15,15.12,15.13,112100.0,9.0197,9.0257,9.0078,9.0138,112100.0
2009-12-10 15:00:00,15.13,15.14,15.08,15.11,265600.0,9.0138,9.0197,8.984,9.0019,265600.0
2009-12-10 15:30:00,15.1,15.13,15.09,15.12,550700.0,8.9959,9.0138,8.9899,9.0078,550700.0
2009-12-11 09:30:00,15.2,15.31,15.12,15.17,618100.0,9.0555,9.121,9.0078,9.0376,618100.0
2009-12-11 10:00:00,15.17,15.28,15.16,15.25,185600.0,9.0376,9.1031,9.0316,9.0853,185600.0
2009-12-11 10:30:00,15.26,15.32,15.25,15.3,213900.0,9.0912,9.127,9.0853,9.115,213900.0
2009-12-11 11:00:00,15.3,15.31,15.24,15.24,105500.0,9.115,9.121,9.0793,9.0793,105500.0
2009-12-11 11:30:00,15.25,15.26,15.22,15.24,147400.0,9.0853,9.0912,9.0674,9.0793,147400.0
2009-12-11 12:00:00,15.24,15.27,15.23,15.27,140300.0,9.0793,9.0972,9.0733,9.0972,140300.0
2009-12-11 12:30:00,15.27,15.28,15.24,15.26,129700.0,9.0972,9.1031,9.0793,9.0912,129700.0
2009-12-11 13:00:00,15.26,15.31,15.25,15.31,187700.0,9.0912,9.121,9.0853,9.121,187700.0
2009-12-11 13:30:00,15.3,15.41,15.29,15.38,167500.0,9.115,9.1806,9.1091,9.1627,167500.0
2009-12-11 14:00:00,15.38,15.45,15.37,15.43,163100.0,9.1627,9.2044,9.1567,9.1925,163100.0
2009-12-11 14:30:00,15.44,15.44,15.39,15.41,204000.0,9.1985,9.1985,9.1687,9.1806,204000.0
2009-12-11 15:00:00,15.41,15.44,15.4,15.44,105300.0,9.1806,9.1985,9.1746,9.1985,105300.0
2009-12-11 15:30:00,15.44,15.46,15.42,15.46,305500.0,9.1985,9.2104,9.1865,9.2104,305500.0
2009-12-14 09:30:00,15.56,15.56,15.41,15.45,228600.0,9.2699,9.2699,9.1806,9.2044,228600.0
2009-12-14 10:00:00,15.44,15.49,15.36,15.47,159900.0,9.1985,9.2282,9.1508,9.2163,159900.0
2009-12-14 10:30:00,15.48,15.5,15.43,15.5,137100.0,9.2223,9.2342,9.1925,9.2342,137100.0
2009-12-14 11:00:00,15.5,15.58,15.48,15.58,463900.0,9.2342,9.2819,9.2223,9.2819,463900.0
2009-12-14 11:30:00,15.57,15.61,15.5,15.61,383100.0,9.2759,9.2997,9.2342,9.2997,383100.0
2009-12-14 12:00:00,15.61,15.63,15.58,15.58,177900.0,9.2997,9.3116,9.2819,9.2819,177900.0
2009-12-14 12:30:00,15.58,15.6,15.54,15.54,137400.0,9.2819,9.2938,9.258,9.258,137400.0
2009-12-14 13:00:00,15.54,15.55,15.54,15.55,128100.0,9.258,9.264,9.258,9.264,128100.0
2009-12-14 13:30:00,15.55,15.62,15.54,15.61,154900.0,9.264,9.3057,9.258,9.2997,154900.0
2009-12-14 14:00:00,15.62,15.66,15.6,15.66,183900.0,9.3057,9.3295,9.2938,9.3295,183900.0
2009-12-14 14:30:00,15.66,15.66,15.63,15.64,120000.0,9.3295,9.3295,9.3116,9.3176,120000.0
2009-12-14 15:00:00,15.63,15.64,15.61,15.62,261300.0,9.3116,9.3176,9.2997,9.3057,261300.0
2009-12-14 15:30:00,15.62,15.62,15.56,15.59,564700.0,9.3057,9.3057,9.2699,9.2878,564700.0
2009-12-15 09:30:00,15.6,15.66,15.37,15.47,680300.0,9.2938,9.3295,9.1567,9.2163,680300.0
2009-12-15 10:00:00,15.46,15.61,15.45,15.56,232300.0,9.2104,9.2997,9.2044,9.2699,232300.0
2009-12-15 10:30:00,15.55,15.64,15.52,15.53,328300.0,9.264,9.3176,9.2461,9.2521,328300.0
2009-12-15 11:00:00,15.53,15.59,15.47,15.51,1070200.0,9.2521,9.2878,9.2163,9.2402,1070200.0
2009-12-15 11:30:00,15.51,15.55,15.48,15.48,472800.0,9.2402,9.264,9.2223,9.2223,472800.0
2009-12-15 12:00:00,15.49,15.52,15.45,15.47,485900.0,9.2282,9.2461,9.2044,9.2163,485900.0
2009-12-15 12:30:00,15.47,15.5,15.46,15.49,207100.0,9.2163,9.2342,9.2104,9.2282,207100.0
2009-12-15 13:00:00,15.48,15.52,15.46,15.47,121400.0,9.2223,9.2461,9.2104,9.2163,121400.0
2009-12-15 13:30:00,15.48,15.48,15.43,15.45,360400.0,9.2223,9.2223,9.1925,9.2044,360400.0
2009-12-15 14:00:00,15.45,15.49,15.44,15.48,228100.0,9.2044,9.2282,9.1985,9.2223,228100.0
2009-12-15 14:30:00,15.48,15.49,15.43,15.46,252700.0,9.2223,9.2282,9.1925,9.2104,252700.0
2009-12-15 15:00:00,15.47,15.47,15.44,15.44,214600.0,9.2163,9.2163,9.1985,9.1985,214600.0
2009-12-15 15:30:00,15.44,15.46,15.4,15.45,857400.0,9.1985,9.2104,9.1746,9.2044,857400.0
2009-12-16 09:30:00,15.44,15.53,15.35,15.35,353700.0,9.1985,9.2521,9.1448,9.1448,353700.0
2009-12-16 10:00:00,15.35,15.39,15.28,15.31,412600.0,9.1448,9.1687,9.1031,9.121,412600.0
2009-12-16 10:30:00,15.31,15.36,15.27,15.34,278100.0,9.121,9.1508,9.0972,9.1389,278100.0
2009-12-16 11:00:00,15.34,15.34,15.31,15.32,137600.0,9.1389,9.1389,9.121,9.127,137600.0
2009-12-16 11:30:00,15.32,15.33,15.27,15.3,325500.0,9.127,9.1329,9.0972,9.115,325500.0
2009-12-16 12:00:00,15.3,15.4,15.29,15.37,263400.0,9.115,9.1746,9.1091,9.1567,263400.0
2009-12-16 12:30:00,15.37,15.37,15.33,15.33,146900.0,9.1567,9.1567,9.1329,9.1329,146900.0
2009-12-16 13:00:00,15.33,15.34,15.33,15.33,38700.0,9.1329,9.1389,9.1329,9.1329,38700.0
2009-12-16 13:30:00,15.34,15.35,15.28,15.32,368100.0,9.1389,9.1448,9.1031,9.127,368100.0
2009-12-16 14:00:00,15.33,15.37,15.3,15.36,275800.0,9.1329,9.1567,9.115,9.1508,275800.0
2009-12-16 14:30:00,15.35,15.37,15.28,15.31,240400.0,9.1448,9.1567,9.1031,9.121,240400.0
2009-12-16 15:00:00,15.31,15.31,15.24,15.25,346900.0,9.121,9.121,9.0793,9.0853,346900.0
2009-12-16 15:30:00,15.24,15.34,15.24,15.32,525400.0,9.0793,9.1389,9.0793,9.127,525400.0
2009-12-17 09:30:00,15.29,15.39,15.24,15.38,379500.0,9.1091,9.1687,9.0793,9.1627,379500.0
2009-12-17 10:00:00,15.38,15.48,15.3,15.47,353800.0,9.1627,9.2223,9.115,9.2163,353800.0
2009-12-17 10:30:00,15.47,15.51,15.46,15.46,277700.0,9.2163,9.2402,9.2104,9.2104,277700.0
2009-12-17 11:00:00,15.46,15.48,15.43,15.46,126600.0,9.2104,9.2223,9.1925,9.2104,126600.0
2009-12-17 11:30:00,15.45,15.5,15.44,15.45,113900.0,9.2044,9.2342,9.1985,9.2044,113900.0
2009-12-17 12:00:00,15.45,15.45,15.39,15.4,149000.0,9.2044,9.2044,9.1687,9.1746,149000.0
2009-12-17 12:30:00,15.41,15.41,15.3,15.31,205700.0,9.1806,9.1806,9.115,9.121,205700.0
2009-12-17 13:00:00,15.31,15.35,15.31,15.35,228900.0,9.121,9.1448,9.121,9.1448,228900.0
2009-12-17 13:30:00,15.35,15.39,15.35,15.39,261100.0,9.1448,9.1687,9.1448,9.1687,261100.0
2009-12-17 14:00:00,15.39,15.39,15.37,15.37,76600.0,9.1687,9.1687,9.1567,9.1567,76600.0
2009-12-17 14:30:00,15.38,15.39,15.34,15.34,166200.0,9.1627,9.1687,9.1389,9.1389,166200.0
2009-12-17 15:00:00,15.34,15.35,15.29,15.29,217800.0,9.1389,9.1448,9.1091,9.1091,217800.0
2009-12-17 15:30:00,15.29,15.39,15.28,15.36,448800.0,9.1091,9.1687,9.1031,9.1508,448800.0
2009-12-18 09:30:00,15.47,15.67,15.45,15.6,740300.0,9.2163,9.3355,9.2044,9.2938,740300.0
2009-12-18 10:00:00,15.6,15.65,15.55,15.58,219300.0,9.2938,9.3236,9.264,9.2819,219300.0
2009-12-18 10:30:00,15.58,15.6,15.5,15.53,137100.0,9.2819,9.2938,9.2342,9.2521,137100.0
2009-12-18 11:00:00,15.54,15.55,15.5,15.52,177100.0,9.258,9.264,9.2342,9.2461,177100.0
2009-12-18 11:30:00,15.51,15.53,15.49,15.53,157600.0,9.2402,9.2521,9.2282,9.2521,157600.0
2009-12-18 12:00:00,15.52,15.54,15.49,15.53,63400.0,9.2461,9.258,9.2282,9.2521,63400.0
2009-12-18 12:30:00,15.53,15.55,15.52,15.53,100900.0,9.2521,9.264,9.2461,9.2521,100900.0
2009-12-18 13:00:00,15.54,15.6,15.53,15.58,104300.0,9.258,9.2938,9.2521,9.2819,104300.0
2009-12-18 13:30:00,15.58,15.61,15.58,15.6,120200.0,9.2819,9.2997,9.2819,9.2938,120200.0
2009-12-18 14:00:00,15.61,15.61,15.56,15.57,149400.0,9.2997,9.2997,9.2699,9.2759,149400.0
2009-12-18 14:30:00,15.57,15.59,15.57,15.58,165400.0,9.2759,9.2878,9.2759,9.2819,165400.0
2009-12-18 15:00:00,15.58,15.63,15.58,15.63,248900.0,9.2819,9.3116,9.2819,9.3116,248900.0
2009-12-18 15:30:00,15.62,15.68,15.62,15.68,671100.0,9.3057,9.3414,9.3057,9.3414,671100.0
2009-12-21 09:30:00,15.69,15.83,15.67,15.75,172800.0,9.3474,9.4308,9.3355,9.3831,172800.0
2009-12-21 10:00:00,15.75,15.78,15.7,15.77,361500.0,9.3831,9.401,9.3533,9.395,361500.0
2009-12-21 10:30:00,15.78,15.87,15.77,15.79,138000.0,9.401,9.4546,9.395,9.407,138000.0
2009-12-21 11:00:00,15.79,15.83,15.75,15.8,178300.0,9.407,9.4308,9.3831,9.4129,178300.0
2009-12-21 11:30:00,15.8,15.82,15.74,15.82,225900.0,9.4129,9.4248,9.3772,9.4248,225900.0
2009-12-21 12:00:00,15.82,15.86,15.8,15.8,182600.0,9.4248,9.4487,9.4129,9.4129,182600.0
2009-12-21 12:30:00,15.8,15.85,15.77,15.85,185700.0,9.4129,9.4427,9.395,9.4427,185700.0
2009-12-21 13:00:00,15.85,15.87,15.82,15.86,192800.0,9.4427,9.4546,9.4248,9.4487,192800.0
2009-12-21 13:30:00,15.86,15.88,15.84,15.86,117600.0,9.4487,9.4606,9.4368,9.4487,117600.0
2009-12-21 14:00:00,15.86,15.93,15.86,15.9,228900.0,9.4487,9.4904,9.4487,9.4725,228900.0
2009-12-21 14:30:00,15.9,15.9,15.84,15.87,465700.0,9.4725,9.4725,9.4368,9.4546,465700.0
2009-12-21 15:00:00,15.87,15.89,15.75,15.77,755600.0,9.4546,9.4665,9.3831,9.395,755600.0
2009-12-21 15:30:00,15.77,15.77,15.7,15.76,529900.0,9.395,9.395,9.3533,9.3891,529900.0
2009-12-22 09:30:00,15.75,15.9,15.71,15.71,549000.0,9.3831,9.4725,9.3593,9.3593,549000.0
2009-12-22 10:00:00,15.72,15.76,15.64,15.71,321500.0,9.3653,9.3891,9.3176,9.3593,321500.0
2009-12-22 10:30:00,15.72,15.74,15.69,15.73,157600.0,9.3653,9.3772,9.3474,9.3712,157600.0
2009-12-22 11:00:00,15.72,15.74,15.65,15.66,328800.0,9.3653,9.3772,9.3236,9.3295,328800.0
2009-12-22 11:30:00,15.66,15.66,15.65,15.65,135000.0,9.3295,9.3295,9.3236,9.3236,135000.0
2009-12-22 12:00:00,15.65,15.66,15.56,15.6,288300.0,9.3236,9.3295,9.2699,9.2938,288300.0
2009-12-22 12:30:00,15.6,15.63,15.55,15.57,97800.0,9.2938,9.3116,9.264,9.2759,97800.0
2009-12-22 13:00:00,15.57,15.63,15.57,15.58,108800.0,9.2759,9.3116,9.2759,9.2819,108800.0
2009-12-22 13:30:00,15.57,15.61,15.56,15.61,86000.0,9.2759,9.2997,9.2699,9.2997,86000.0
2009-12-22 14:00:00,15.6,15.62,15.57,15.62,134100.0,9.2938,9.3057,9.2759,9.3057,134100.0
2009-12-22 14:30:00,15.62,15.64,15.58,15.63,158900.0,9.3057,9.3176,9.2819,9.3116,158900.0
2009-12-22 15:00:00,15.63,15.64,15.59,15.59,161600.0,9.3116,9.3176,9.2878,9.2878,161600.0
2009-12-22 15:30:00,15.6,15.63,15.59,15.62,378500.0,9.2938,9.3116,9.2878,9.3057,378500.0
2009-12-23 09:30:00,15.7,15.75,15.62,15.66,114200.0,9.3533,9.3831,9.3057,9.3295,114200.0
2009-12-23 10:00:00,15.65,15.65,15.56,15.57,150200.0,9.3236,9.3236,9.2699,9.2759,150200.0
2009-12-23 10:30:00,15.58,15.61,15.52,15.53,114200.0,9.2819,9.2997,9.2461,9.2521,114200.0
2009-12-23 11:00:00,15.52,15.59,15.5,15.59,252500.0,9.2461,9.2878,9.2342,9.2878,252500.0
2009-12-23 11:30:00,15.59,15.66,15.58,15.61,252400.0,9.2878,9.3295,9.2819,9.2997,252400.0
2009-12-23 12:00:00,15.61,15.64,15.59,15.62,109200.0,9.2997,9.3176,9.2878,9.3057,109200.0
2009-12-23 12:30:00,15.63,15.65,15.62,15.65,53600.0,9.3116,9.3236,9.3057,9.3236,53600.0
2009-12-23 13:00:00,15.65,15.69,15.63,15.68,96000.0,9.3236,9.3474,9.3116,9.3414,96000.0
2009-12-23 13:30:00,15.69,15.72,15.68,15.7,65300.0,9.3474,9.3653,9.3414,9.3533,65300.0
2009-12-23 14:00:00,15.7,15.71,15.64,15.65,105900.0,9.3533,9.3593,9.3176,9.3236,105900.0
2009-12-23 14:30:00,15.65,15.69,15.62,15.66,159100.0,9.3236,9.3474,9.3057,9.3295,159100.0
2009-12-23 15:00:00,15.67,15.71,15.64,15.66,163300.0,9.3355,9.3593,9.3176,9.3295,163300.0
2009-12-23 15:30:00,15.65,15.7,15.64,15.68,291200.0,9.3236,9.3533,9.3176,9.3414,291200.0
2009-12-24 09:30:00,15.65,15.84,15.65,15.78,144400.0,9.3236,9.4368,9.3236,9.401,144400.0
2009-12-24 10:00:00,15.78,15.86,15.74,15.77,170300.0,9.401,9.4487,9.3772,9.395,170300.0
2009-12-24 10:30:00,15.78,15.78,15.7,15.75,124500.0,9.401,9.401,9.3533,9.3831,124500.0
2009-12-24 11:00:00,15.75,15.76,15.69,15.75,124000.0,9.3831,9.3891,9.3474,9.3831,124000.0
2009-12-24 11:30:00,15.76,15.88,15.73,15.86,242000.0,9.3891,9.4606,9.3712,9.4487,242000.0
2009-12-24 12:00:00,15.86,15.92,15.85,15.92,184600.0,9.4487,9.4844,9.4427,9.4844,184600.0
2009-12-24 12:30:00,15.91,15.93,15.89,15.91,353800.0,9.4785,9.4904,9.4665,9.4785,353800.0
2009-12-28 09:30:00,15.93,15.98,15.87,15.9,146100.0,9.4904,9.5202,9.4546,9.4725,146100.0
2009-12-28 10:00:00,15.9,15.93,15.86,15.91,115500.0,9.4725,9.4904,9.4487,9.4785,115500.0
2009-12-28 10:30:00,15.9,15.91,15.87,15.88,119000.0,9.4725,9.4785,9.4546,9.4606,119000.0
2009-12-28 11:00:00,15.89,15.89,15.88,15.88,51100.0,9.4665,9.4665,9.4606,9.4606,51100.0
2009-12-28 11:30:00,15.89,15.89,15.84,15.85,88700.0,9.4665,9.4665,9.4368,9.4427,88700.0
2009-12-28 12:00:00,15.85,15.89,15.84,15.84,124100.0,9.4427,9.4665,9.4368,9.4368,124100.0
2009-12-28 12:30:00,15.84,15.86,15.82,15.85,94800.0,9.4368,9.4487,9.4248,9.4427,94800.0
2009-12-28 13:00:00,15.85,15.9,15.85,15.9,123400.0,9.4427,9.4725,9.4427,9.4725,123400.0
2009-12-28 13:30:00,15.9,15.9,15.87,15.87,48100.0,9.4725,9.4725,9.4546,9.4546,48100.0
2009-12-28 14:00:00,15.88,15.9,15.83,15.89,148700.0,9.4606,9.4725,9.4308,9.4665,148700.0
2009-12-28 14:30:00,15.89,15.91,15.88,15.9,80100.0,9.4665,9.4785,9.4606,9.4725,80100.0
2009-12-28 15:00:00,15.9,15.91,15.87,15.87,123500.0,9.4725,9.4785,9.4546,9.4546,123500.0
2009-12-28 15:30:00,15.88,15.94,15.87,15.92,293100.0,9.4606,9.4963,9.4546,9.4844,293100.0
2009-12-29 09:30:00,15.92,15.97,15.87,15.92,189600.0,9.4844,9.5142,9.4546,9.4844,189600.0
2009-12-29 10:00:00,15.92,15.95,15.9,15.92,176400.0,9.4844,9.5023,9.4725,9.4844,176400.0
2009-12-29 10:30:00,15.91,15.94,15.9,15.92,176900.0,9.4785,9.4963,9.4725,9.4844,176900.0
2009-12-29 11:00:00,15.93,15.93,15.85,15.9,205400.0,9.4904,9.4904,9.4427,9.4725,205400.0
2009-12-29 11:30:00,15.9,15.9,15.86,15.86,99100.0,9.4725,9.4725,9.4487,9.4487,99100.0
2009-12-29 12:00:00,15.86,15.9,15.86,15.9,188500.0,9.4487,9.4725,9.4487,9.4725,188500.0
2009-12-29 12:30:00,15.89,15.96,15.88,15.92,298000.0,9.4665,9.5082,9.4606,9.4844,298000.0
2009-12-29 13:00:00,15.93,15.94,15.92,15.93,118800.0,9.4904,9.4963,9.4844,9.4904,118800.0
2009-12-29 13:30:00,15.93,15.94,15.88,15.93,193500.0,9.4904,9.4963,9.4606,9.4904,193500.0
2009-12-29 14:00:00,15.94,15.98,15.93,15.96,179900.0,9.4963,9.5202,9.4904,9.5082,179900.0
2009-12-29 14:30:00,15.97,15.97,15.91,15.92,140500.0,9.5142,9.5142,9.4785,9.4844,140500.0
2009-12-29 15:00:00,15.92,15.99,15.91,15.98,307800.0,9.4844,9.5261,9.4785,9.5202,307800.0
2009-12-29 15:30:00,15.98,15.98,15.9,15.92,414700.0,9.5202,9.5202,9.4725,9.4844,414700.0
2009-12-30 09:30:00,15.97,16.0,15.87,15.98,160200.0,9.5142,9.5321,9.4546,9.5202,160200.0
2009-12-30 10:00:00,15.98,16.0,15.96,15.97,268300.0,9.5202,9.5321,9.5082,9.5142,268300.0
2009-12-30 10:30:00,15.98,16.0,15.93,16.0,224600.0,9.5202,9.5321,9.4904,9.5321,224600.0
2009-12-30 11:00:00,16.0,16.0,15.94,15.97,159300.0,9.5321,9.5321,9.4963,9.5142,159300.0
2009-12-30 11:30:00,15.97,16.0,15.95,15.97,155600.0,9.5142,9.5321,9.5023,9.5142,155600.0
2009-12-30 12:00:00,15.97,15.98,15.94,15.95,103600.0,9.5142,9.5202,9.4963,9.5023,103600.0
2009-12-30 12:30:00,15.95,15.95,15.92,15.93,111100.0,9.5023,9.5023,9.4844,9.4904,111100.0
2009-12-30 13:00:00,15.93,16.0,15.93,15.96,186900.0,9.4904,9.5321,9.4904,9.5082,186900.0
2009-12-30 13:30:00,15.96,15.99,15.93,15.96,192400.0,9.5082,9.5261,9.4904,9.5082,192400.0
2009-12-30 14:00:00,15.97,15.99,15.94,15.97,229200.0,9.5142,9.5261,9.4963,9.5142,229200.0
2009-12-30 14:30:00,15.96,16.0,15.96,15.99,255200.0,9.5082,9.5321,9.5082,9.5261,255200.0
2009-12-30 15:00:00,15.99,16.0,15.97,15.98,264300.0,9.5261,9.5321,9.5142,9.5202,264300.0
2009-12-30 15:30:00,15.98,16.06,15.97,16.02,723900.0,9.5202,9.5678,9.5142,9.544,723900.0
2009-12-31 09:30:00,16.04,16.13,16.02,16.06,180400.0,9.5559,9.6095,9.544,9.5678,180400.0
2009-12-31 10:00:00,16.06,16.08,15.94,15.99,205600.0,9.5678,9.5797,9.4963,9.5261,205600.0
2009-12-31 10:30:00,15.98,15.98,15.86,15.89,77500.0,9.5202,9.5202,9.4487,9.4665,77500.0
2009-12-31 11:00:00,15.89,15.9,15.77,15.78,141000.0,9.4665,9.4725,9.395,9.401,141000.0
2009-12-31 11:30:00,15.78,15.85,15.76,15.81,173500.0,9.401,9.4427,9.3891,9.4189,173500.0
2009-12-31 12:00:00,15.81,15.83,15.81,15.81,86300.0,9.4189,9.4308,9.4189,9.4189,86300.0
2009-12-31 12:30:00,15.81,15.82,15.77,15.78,66800.0,9.4189,9.4248,9.395,9.401,66800.0
2009-12-31 13:00:00,15.78,15.78,15.75,15.78,171500.0,9.401,9.401,9.3831,9.401,171500.0
2009-12-31 13:30:00,15.77,15.82,15.77,15.81,123000.0,9.395,9.4248,9.395,9.4189,123000.0
2009-12-31 14:00:00,15.82,15.82,15.79,15.79,156200.0,9.4248,9.4248,9.407,9.407,156200.0
2009-12-31 14:30:00,15.79,15.8,15.76,15.76,167400.0,9.407,9.4129,9.3891,9.3891,167400.0
2009-12-31 15:00:00,15.77,15.78,15.75,15.76,220200.0,9.395,9.401,9.3831,9.3891,220200.0
2009-12-31 15:30:00,15.76,15.79,15.65,15.67,691200.0,9.3891,9.407,9.3236,9.3355,691200.0
2010-01-04 09:30:00,15.67,15.78,15.61,15.78,912200.0,9.3355,9.401,9.2997,9.401,912200.0
2010-01-04 10:00:00,15.77,15.81,15.76,15.78,927200.0,9.395,9.4189,9.3891,9.401,927200.0
2010-01-04 10:30:00,15.79,15.82,15.74,15.82,547800.0,9.407,9.4248,9.3772,9.4248,547800.0
2010-01-04 11:00:00,15.81,15.82,15.8,15.8,266500.0,9.4189,9.4248,9.4129,9.4129,266500.0
2010-01-04 11:30:00,15.8,15.86,15.8,15.86,437100.0,9.4129,9.4487,9.4129,9.4487,437100.0
2010-01-04 12:00:00,15.85,15.86,15.79,15.79,134300.0,9.4427,9.4487,9.407,9.407,134300.0
2010-01-04 12:30:00,15.79,15.8,15.74,15.76,199000.0,9.407,9.4129,9.3772,9.3891,199000.0
2010-01-04 13:00:00,15.76,15.8,15.74,15.8,235200.0,9.3891,9.4129,9.3772,9.4129,235200.0
2010-01-04 13:30:00,15.79,15.8,15.77,15.77,100300.0,9.407,9.4129,9.395,9.395,100300.0
2010-01-04 14:00:00,15.78,15.78,15.75,15.75,106000.0,9.401,9.401,9.3831,9.3831,106000.0
2010-01-04 14:30:00,15.75,15.79,15.75,15.77,185200.0,9.3831,9.407,9.3831,9.395,185200.0
2010-01-04 15:00:00,15.76,15.77,15.75,15.76,217300.0,9.3891,9.395,9.3831,9.3891,217300.0
2010-01-04 15:30:00,15.76,15.81,15.75,15.79,1170900.0,9.3891,9.4189,9.3831,9.407,1170900.0
2010-01-05 09:30:00,15.89,15.89,15.71,15.8,457500.0,9.4665,9.4665,9.3593,9.4129,457500.0
2010-01-05 10:00:00,15.8,15.88,15.79,15.83,482200.0,9.4129,9.4606,9.407,9.4308,482200.0
2010-01-05 10:30:00,15.82,15.83,15.77,15.77,147400.0,9.4248,9.4308,9.395,9.395,147400.0
2010-01-05 11:00:00,15.77,15.79,15.7,15.79,391700.0,9.395,9.407,9.3533,9.407,391700.0
2010-01-05 11:30:00,15.79,15.84,15.76,15.84,163000.0,9.407,9.4368,9.3891,9.4368,163000.0
2010-01-05 12:00:00,15.83,15.84,15.74,15.78,137500.0,9.4308,9.4368,9.3772,9.401,137500.0
2010-01-05 12:30:00,15.78,15.8,15.64,15.72,238000.0,9.401,9.4129,9.3176,9.3653,238000.0
2010-01-05 13:00:00,15.72,15.77,15.7,15.7,277100.0,9.3653,9.395,9.3533,9.3533,277100.0
2010-01-05 13:30:00,15.71,15.72,15.67,15.67,107400.0,9.3593,9.3653,9.3355,9.3355,107400.0
2010-01-05 14:00:00,15.68,15.75,15.67,15.7,198600.0,9.3414,9.3831,9.3355,9.3533,198600.0
2010-01-05 14:30:00,15.71,15.75,15.7,15.75,110300.0,9.3593,9.3831,9.3533,9.3831,110300.0
2010-01-05 15:00:00,15.75,15.78,15.74,15.74,212200.0,9.3831,9.401,9.3772,9.3772,212200.0
2010-01-05 15:30:00,15.74,15.86,15.73,15.73,1188900.0,9.3772,9.4487,9.3712,9.3712,1188900.0
2010-01-06 09:30:00,15.74,15.82,15.7,15.77,325400.0,9.3772,9.4248,9.3533,9.395,325400.0
2010-01-06 10:00:00,15.76,15.84,15.73,15.77,1868100.0,9.3891,9.4368,9.3712,9.395,1868100.0
2010-01-06 10:30:00,15.76,15.78,15.73,15.75,187500.0,9.3891,9.401,9.3712,9.3831,187500.0
2010-01-06 11:00:00,15.75,15.77,15.72,15.73,171900.0,9.3831,9.395,9.3653,9.3712,171900.0
2010-01-06 11:30:00,15.73,15.76,15.69,15.7,210200.0,9.3712,9.3891,9.3474,9.3533,210200.0
2010-01-06 12:00:00,15.71,15.71,15.69,15.7,121200.0,9.3593,9.3593,9.3474,9.3533,121200.0
2010-01-06 12:30:00,15.7,15.76,15.7,15.75,407800.0,9.3533,9.3891,9.3533,9.3831,407800.0
2010-01-06 13:00:00,15.75,15.79,15.72,15.72,269900.0,9.3831,9.407,9.3653,9.3653,269900.0
2010-01-06 13:30:00,15.72,15.75,15.66,15.74,136600.0,9.3653,9.3831,9.3295,9.3772,136600.0
2010-01-06 14:00:00,15.75,15.76,15.67,15.67,177000.0,9.3831,9.3891,9.3355,9.3355,177000.0
2010-01-06 14:30:00,15.67,15.7,15.67,15.69,89400.0,9.3355,9.3533,9.3355,9.3474,89400.0
2010-01-06 15:00:00,15.7,15.71,15.66,15.68,163500.0,9.3533,9.3593,9.3295,9.3414,163500.0
2010-01-06 15:30:00,15.68,15.71,15.66,15.7,450200.0,9.3414,9.3593,9.3295,9.3533,450200.0
2010-01-07 09:30:00,15.72,15.72,15.45,15.46,1937000.0,9.3653,9.3653,9.2044,9.2104,1937000.0
2010-01-07 10:00:00,15.47,15.51,15.38,15.39,415200.0,9.2163,9.2402,9.1627,9.1687,415200.0
2010-01-07 10:30:00,15.39,15.44,15.33,15.44,745700.0,9.1687,9.1985,9.1329,9.1985,745700.0
2010-01-07 11:00:00,15.44,15.54,15.4,15.52,658400.0,9.1985,9.258,9.1746,9.2461,658400.0
2010-01-07 11:30:00,15.51,15.54,15.46,15.49,196900.0,9.2402,9.258,9.2104,9.2282,196900.0
2010-01-07 12:00:00,15.49,15.55,15.48,15.49,236600.0,9.2282,9.264,9.2223,9.2282,236600.0
2010-01-07 12:30:00,15.49,15.52,15.48,15.5,197600.0,9.2282,9.2461,9.2223,9.2342,197600.0
2010-01-07 13:00:00,15.5,15.51,15.47,15.47,78600.0,9.2342,9.2402,9.2163,9.2163,78600.0
2010-01-07 13:30:00,15.48,15.52,15.47,15.5,155200.0,9.2223,9.2461,9.2163,9.2342,155200.0
2010-01-07 14:00:00,15.5,15.51,15.47,15.48,93200.0,9.2342,9.2402,9.2163,9.2223,93200.0
2010-01-07 14:30:00,15.48,15.52,15.44,15.44,176600.0,9.2223,9.2461,9.1985,9.1985,176600.0
2010-01-07 15:00:00,15.45,15.47,15.38,15.38,358300.0,9.2044,9.2163,9.1627,9.1627,358300.0
2010-01-07 15:30:00,15.38,15.51,15.38,15.48,517100.0,9.1627,9.2402,9.1627,9.2223,517100.0
2010-01-08 09:30:00,15.42,15.48,15.3,15.41,228400.0,9.1865,9.2223,9.115,9.1806,228400.0
2010-01-08 10:00:00,15.41,15.42,15.33,15.34,137300.0,9.1806,9.1865,9.1329,9.1389,137300.0
2010-01-08 10:30:00,15.34,15.37,15.33,15.37,265000.0,9.1389,9.1567,9.1329,9.1567,265000.0
2010-01-08 11:00:00,15.37,15.41,15.36,15.39,107500.0,9.1567,9.1806,9.1508,9.1687,107500.0
2010-01-08 11:30:00,15.39,15.42,15.37,15.41,55600.0,9.1687,9.1865,9.1567,9.1806,55600.0
2010-01-08 12:00:00,15.41,15.46,15.39,15.45,131800.0,9.1806,9.2104,9.1687,9.2044,131800.0
2010-01-08 12:30:00,15.45,15.46,15.4,15.41,75700.0,9.2044,9.2104,9.1746,9.1806,75700.0
2010-01-08 13:00:00,15.41,15.44,15.4,15.44,204100.0,9.1806,9.1985,9.1746,9.1985,204100.0
2010-01-08 13:30:00,15.44,15.49,15.44,15.46,236600.0,9.1985,9.2282,9.1985,9.2104,236600.0
2010-01-08 14:00:00,15.46,15.49,15.44,15.49,124400.0,9.2104,9.2282,9.1985,9.2282,124400.0
2010-01-08 14:30:00,15.49,15.49,15.45,15.46,185100.0,9.2282,9.2282,9.2044,9.2104,185100.0
2010-01-08 15:00:00,15.46,15.52,15.46,15.52,195700.0,9.2104,9.2461,9.2104,9.2461,195700.0
2010-01-08 15:30:00,15.51,15.58,15.5,15.57,332500.0,9.2402,9.2819,9.2342,9.2759,332500.0
2010-01-11 09:30:00,15.69,15.74,15.54,15.71,237400.0,9.3474,9.3772,9.258,9.3593,237400.0
2010-01-11 10:00:00,15.71,15.75,15.7,15.73,179900.0,9.3593,9.3831,9.3533,9.3712,179900.0
2010-01-11 10:30:00,15.73,15.75,15.7,15.71,698100.0,9.3712,9.3831,9.3533,9.3593,698100.0
2010-01-11 11:00:00,15.7,15.72,15.67,15.7,223200.0,9.3533,9.3653,9.3355,9.3533,223200.0
2010-01-11 11:30:00,15.7,15.72,15.69,15.7,231700.0,9.3533,9.3653,9.3474,9.3533,231700.0
2010-01-11 12:00:00,15.69,15.71,15.69,15.69,203600.0,9.3474,9.3593,9.3474,9.3474,203600.0
2010-01-11 12:30:00,15.69,15.7,15.63,15.67,152600.0,9.3474,9.3533,9.3116,9.3355,152600.0
2010-01-11 13:00:00,15.67,15.72,15.66,15.72,114400.0,9.3355,9.3653,9.3295,9.3653,114400.0
2010-01-11 13:30:00,15.72,15.73,15.65,15.65,377000.0,9.3653,9.3712,9.3236,9.3236,377000.0
2010-01-11 14:00:00,15.66,15.68,15.6,15.66,550800.0,9.3295,9.3414,9.2938,9.3295,550800.0
2010-01-11 14:30:00,15.66,15.77,15.66,15.77,505300.0,9.3295,9.395,9.3295,9.395,505300.0
2010-01-11 15:00:00,15.77,15.79,15.73,15.76,460400.0,9.395,9.407,9.3712,9.3891,460400.0
2010-01-11 15:30:00,15.76,15.78,15.72,15.74,564300.0,9.3891,9.401,9.3653,9.3772,564300.0
2010-01-12 09:30:00,15.69,15.71,15.56,15.6,163200.0,9.3474,9.3593,9.2699,9.2938,163200.0
2010-01-12 10:00:00,15.6,15.76,15.59,15.76,198700.0,9.2938,9.3891,9.2878,9.3891,198700.0
2010-01-12 10:30:00,15.75,15.77,15.72,15.74,143500.0,9.3831,9.395,9.3653,9.3772,143500.0
2010-01-12 11:00:00,15.74,15.76,15.7,15.74,117100.0,9.3772,9.3891,9.3533,9.3772,117100.0
2010-01-12 11:30:00,15.75,15.77,15.72,15.73,146100.0,9.3831,9.395,9.3653,9.3712,146100.0
2010-01-12 12:00:00,15.74,15.76,15.73,15.74,250300.0,9.3772,9.3891,9.3712,9.3772,250300.0
2010-01-12 12:30:00,15.75,15.76,15.71,15.73,329800.0,9.3831,9.3891,9.3593,9.3712,329800.0
2010-01-12 13:00:00,15.72,15.74,15.64,15.68,256400.0,9.3653,9.3772,9.3176,9.3414,256400.0
2010-01-12 13:30:00,15.69,15.7,15.66,15.69,196200.0,9.3474,9.3533,9.3295,9.3474,196200.0
2010-01-12 14:00:00,15.69,15.69,15.65,15.67,227800.0,9.3474,9.3474,9.3236,9.3355,227800.0
2010-01-12 14:30:00,15.67,15.71,15.63,15.65,318300.0,9.3355,9.3593,9.3116,9.3236,318300.0
2010-01-12 15:00:00,15.65,15.66,15.61,15.63,188500.0,9.3236,9.3295,9.2997,9.3116,188500.0
2010-01-12 15:30:00,15.63,15.66,15.61,15.64,305100.0,9.3116,9.3295,9.2997,9.3176,305100.0
2010-01-13 09:30:00,15.68,15.86,15.61,15.8,255200.0,9.3414,9.4487,9.2997,9.4129,255200.0
2010-01-13 10:00:00,15.8,15.82,15.76,15.76,167000.0,9.4129,9.4248,9.3891,9.3891,167000.0
2010-01-13 10:30:00,15.76,15.77,15.61,15.63,115100.0,9.3891,9.395,9.2997,9.3116,115100.0
2010-01-13 11:00:00,15.63,15.64,15.56,15.6,158600.0,9.3116,9.3176,9.2699,9.2938,158600.0
2010-01-13 11:30:00,15.61,15.69,15.59,15.66,165600.0,9.2997,9.3474,9.2878,9.3295,165600.0
2010-01-13 12:00:00,15.65,15.68,15.63,15.64,65500.0,9.3236,9.3414,9.3116,9.3176,65500.0
2010-01-13 12:30:00,15.63,15.67,15.62,15.64,120000.0,9.3116,9.3355,9.3057,9.3176,120000.0
2010-01-13 13:00:00,15.63,15.69,15.63,15.65,121000.0,9.3116,9.3474,9.3116,9.3236,121000.0
2010-01-13 13:30:00,15.64,15.7,15.64,15.64,216800.0,9.3176,9.3533,9.3176,9.3176,216800.0
2010-01-13 14:00:00,15.64,15.69,15.64,15.64,60100.0,9.3176,9.3474,9.3176,9.3176,60100.0
2010-01-13 14:30:00,15.65,15.75,15.64,15.75,194100.0,9.3236,9.3831,9.3176,9.3831,194100.0
2010-01-13 15:00:00,15.75,15.76,15.72,15.76,107700.0,9.3831,9.3891,9.3653,9.3891,107700.0
2010-01-13 15:30:00,15.75,15.8,15.75,15.78,250800.0,9.3831,9.4129,9.3831,9.401,250800.0
2010-01-14 09:30:00,15.77,15.93,15.7,15.91,252600.0,9.395,9.4904,9.3533,9.4785,252600.0
2010-01-14 10:00:00,15.91,15.95,15.84,15.86,159900.0,9.4785,9.5023,9.4368,9.4487,159900.0
2010-01-14 10:30:00,15.86,15.9,15.83,15.85,93100.0,9.4487,9.4725,9.4308,9.4427,93100.0
2010-01-14 11:00:00,15.84,15.87,15.83,15.85,397700.0,9.4368,9.4546,9.4308,9.4427,397700.0
2010-01-14 11:30:00,15.84,15.86,15.81,15.83,68200.0,9.4368,9.4487,9.4189,9.4308,68200.0
2010-01-14 12:00:00,15.82,15.87,15.82,15.85,76900.0,9.4248,9.4546,9.4248,9.4427,76900.0
2010-01-14 12:30:00,15.85,15.89,15.85,15.86,255200.0,9.4427,9.4665,9.4427,9.4487,255200.0
2010-01-14 13:00:00,15.86,15.87,15.81,15.83,51600.0,9.4487,9.4546,9.4189,9.4308,51600.0
2010-01-14 13:30:00,15.84,15.87,15.82,15.82,243200.0,9.4368,9.4546,9.4248,9.4248,243200.0
2010-01-14 14:00:00,15.82,15.83,15.76,15.79,283300.0,9.4248,9.4308,9.3891,9.407,283300.0
2010-01-14 14:30:00,15.79,15.85,15.77,15.85,184400.0,9.407,9.4427,9.395,9.4427,184400.0
2010-01-14 15:00:00,15.85,15.87,15.8,15.8,209300.0,9.4427,9.4546,9.4129,9.4129,209300.0
2010-01-14 15:30:00,15.81,15.82,15.76,15.8,312300.0,9.4189,9.4248,9.3891,9.4129,312300.0
2010-01-15 09:30:00,15.78,15.78,15.67,15.76,387700.0,9.401,9.401,9.3355,9.3891,387700.0
2010-01-15 10:00:00,15.75,15.79,15.7,15.74,364600.0,9.3831,9.407,9.3533,9.3772,364600.0
2010-01-15 10:30:00,15.73,15.74,15.58,15.61,251400.0,9.3712,9.3772,9.2819,9.2997,251400.0
2010-01-15 11:00:00,15.61,15.66,15.6,15.62,709300.0,9.2997,9.3295,9.2938,9.3057,709300.0
2010-01-15 11:30:00,15.62,15.66,15.54,15.59,311900.0,9.3057,9.3295,9.258,9.2878,311900.0
2010-01-15 12:00:00,15.6,15.6,15.52,15.52,264500.0,9.2938,9.2938,9.2461,9.2461,264500.0
2010-01-15 12:30:00,15.52,15.55,15.5,15.5,203700.0,9.2461,9.264,9.2342,9.2342,203700.0
2010-01-15 13:00:00,15.51,15.55,15.49,15.51,202500.0,9.2402,9.264,9.2282,9.2402,202500.0
2010-01-15 13:30:00,15.5,15.53,15.5,15.51,194200.0,9.2342,9.2521,9.2342,9.2402,194200.0
2010-01-15 14:00:00,15.52,15.57,15.5,15.52,180700.0,9.2461,9.2759,9.2342,9.2461,180700.0
2010-01-15 14:30:00,15.52,15.57,15.51,15.54,231200.0,9.2461,9.2759,9.2402,9.258,231200.0
2010-01-15 15:00:00,15.54,15.7,15.54,15.65,229000.0,9.258,9.3533,9.258,9.3236,229000.0
2010-01-15 15:30:00,15.65,15.69,15.63,15.67,344400.0,9.3236,9.3474,9.3116,9.3355,344400.0
2010-01-19 09:30:00,15.69,15.83,15.65,15.79,151900.0,9.3474,9.4308,9.3236,9.407,151900.0
2010-01-19 10:00:00,15.8,15.88,15.74,15.79,282100.0,9.4129,9.4606,9.3772,9.407,282100.0
2010-01-19 10:30:00,15.79,15.86,15.79,15.84,214200.0,9.407,9.4487,9.407,9.4368,214200.0
2010-01-19 11:00:00,15.84,15.85,15.83,15.83,229400.0,9.4368,9.4427,9.4308,9.4308,229400.0
2010-01-19 11:30:00,15.82,15.86,15.82,15.86,210400.0,9.4248,9.4487,9.4248,9.4487,210400.0
2010-01-19 12:00:00,15.86,15.88,15.84,15.85,70100.0,9.4487,9.4606,9.4368,9.4427,70100.0
2010-01-19 12:30:00,15.85,15.85,15.84,15.84,46400.0,9.4427,9.4427,9.4368,9.4368,46400.0
2010-01-19 13:00:00,15.84,15.85,15.83,15.83,33800.0,9.4368,9.4427,9.4308,9.4308,33800.0
2010-01-19 13:30:00,15.84,15.85,15.83,15.85,52200.0,9.4368,9.4427,9.4308,9.4427,52200.0
2010-01-19 14:00:00,15.84,15.85,15.84,15.85,46400.0,9.4368,9.4427,9.4368,9.4427,46400.0
2010-01-19 14:30:00,15.85,15.86,15.84,15.85,103300.0,9.4427,9.4487,9.4368,9.4427,103300.0
2010-01-19 15:00:00,15.85,15.86,15.84,15.85,154400.0,9.4427,9.4487,9.4368,9.4427,154400.0
2010-01-19 15:30:00,15.85,15.91,15.84,15.9,212400.0,9.4427,9.4785,9.4368,9.4725,212400.0
2010-01-20 09:30:00,15.84,15.84,15.62,15.7,197700.0,9.4368,9.4368,9.3057,9.3533,197700.0
2010-01-20 10:00:00,15.7,15.75,15.64,15.67,341300.0,9.3533,9.3831,9.3176,9.3355,341300.0
2010-01-20 10:30:00,15.67,15.69,15.58,15.59,147700.0,9.3355,9.3474,9.2819,9.2878,147700.0
2010-01-20 11:00:00,15.59,15.63,15.56,15.61,158700.0,9.2878,9.3116,9.2699,9.2997,158700.0
2010-01-20 11:30:00,15.62,15.63,15.56,15.63,117500.0,9.3057,9.3116,9.2699,9.3116,117500.0
2010-01-20 12:00:00,15.62,15.68,15.62,15.63,269200.0,9.3057,9.3414,9.3057,9.3116,269200.0
2010-01-20 12:30:00,15.64,15.7,15.64,15.7,117300.0,9.3176,9.3533,9.3176,9.3533,117300.0
2010-01-20 13:00:00,15.69,15.7,15.64,15.66,207300.0,9.3474,9.3533,9.3176,9.3295,207300.0
2010-01-20 13:30:00,15.65,15.75,15.65,15.74,218200.0,9.3236,9.3831,9.3236,9.3772,218200.0
2010-01-20 14:00:00,15.73,15.74,15.66,15.71,246700.0,9.3712,9.3772,9.3295,9.3593,246700.0
2010-01-20 14:30:00,15.71,15.76,15.68,15.76,163900.0,9.3593,9.3891,9.3414,9.3891,163900.0
2010-01-20 15:00:00,15.76,15.84,15.75,15.84,363800.0,9.3891,9.4368,9.3831,9.4368,363800.0
2010-01-20 15:30:00,15.84,15.88,15.8,15.85,559500.0,9.4368,9.4606,9.4129,9.4427,559500.0
2010-01-21 09:30:00,15.92,16.02,15.89,15.97,240400.0,9.4844,9.544,9.4665,9.5142,240400.0
2010-01-21 10:00:00,15.97,16.02,15.82,15.82,305400.0,9.5142,9.544,9.4248,9.4248,305400.0
2010-01-21 10:30:00,15.82,15.86,15.76,15.79,274500.0,9.4248,9.4487,9.3891,9.407,274500.0
2010-01-21 11:00:00,15.79,15.8,15.7,15.75,181600.0,9.407,9.4129,9.3533,9.3831,181600.0
2010-01-21 11:30:00,15.75,15.76,15.6,15.61,381400.0,9.3831,9.3891,9.2938,9.2997,381400.0
2010-01-21 12:00:00,15.62,15.67,15.6,15.6,131800.0,9.3057,9.3355,9.2938,9.2938,131800.0
2010-01-21 12:30:00,15.6,15.63,15.56,15.59,151200.0,9.2938,9.3116,9.2699,9.2878,151200.0
2010-01-21 13:00:00,15.59,15.65,15.58,15.65,175800.0,9.2878,9.3236,9.2819,9.3236,175800.0
2010-01-21 13:30:00,15.65,15.74,15.64,15.67,194200.0,9.3236,9.3772,9.3176,9.3355,194200.0
2010-01-21 14:00:00,15.67,15.69,15.63,15.68,172600.0,9.3355,9.3474,9.3116,9.3414,172600.0
2010-01-21 14:30:00,15.68,15.7,15.58,15.59,109000.0,9.3414,9.3533,9.2819,9.2878,109000.0
2010-01-21 15:00:00,15.6,15.6,15.54,15.56,217000.0,9.2938,9.2938,9.258,9.2699,217000.0
2010-01-21 15:30:00,15.56,15.62,15.54,15.54,354700.0,9.2699,9.3057,9.258,9.258,354700.0
2010-01-22 09:30:00,15.6,15.6,15.3,15.39,293800.0,9.2938,9.2938,9.115,9.1687,293800.0
2010-01-22 10:00:00,15.4,15.5,15.39,15.5,301400.0,9.1746,9.2342,9.1687,9.2342,301400.0
2010-01-22 10:30:00,15.5,15.51,15.39,15.43,142500.0,9.2342,9.2402,9.1687,9.1925,142500.0
2010-01-22 11:00:00,15.43,15.5,15.39,15.48,262300.0,9.1925,9.2342,9.1687,9.2223,262300.0
2010-01-22 11:30:00,15.48,15.49,15.39,15.4,255000.0,9.2223,9.2282,9.1687,9.1746,255000.0
2010-01-22 12:00:00,15.41,15.44,15.37,15.4,264900.0,9.1806,9.1985,9.1567,9.1746,264900.0
2010-01-22 12:30:00,15.4,15.44,15.35,15.36,170000.0,9.1746,9.1985,9.1448,9.1508,170000.0
2010-01-22 13:00:00,15.36,15.38,15.33,15.35,122000.0,9.1508,9.1627,9.1329,9.1448,122000.0
2010-01-22 13:30:00,15.35,15.36,15.27,15.3,255700.0,9.1448,9.1508,9.0972,9.115,255700.0
2010-01-22 14:00:00,15.3,15.36,15.29,15.34,264800.0,9.115,9.1508,9.1091,9.1389,264800.0
2010-01-22 14:30:00,15.34,15.37,15.28,15.31,368000.0,9.1389,9.1567,9.1031,9.121,368000.0
2010-01-22 15:00:00,15.31,15.34,15.25,15.28,571400.0,9.121,9.1389,9.0853,9.1031,571400.0
2010-01-22 15:30:00,15.28,15.3,15.2,15.22,848600.0,9.1031,9.115,9.0555,9.0674,848600.0
2010-01-25 09:30:00,15.37,15.39,15.22,15.27,229300.0,9.1567,9.1687,9.0674,9.0972,229300.0
2010-01-25 10:00:00,15.27,15.35,15.19,15.34,259200.0,9.0972,9.1448,9.0495,9.1389,259200.0
2010-01-25 10:30:00,15.35,15.44,15.33,15.39,214600.0,9.1448,9.1985,9.1329,9.1687,214600.0
2010-01-25 11:00:00,15.38,15.4,15.3,15.39,126800.0,9.1627,9.1746,9.115,9.1687,126800.0
2010-01-25 11:30:00,15.38,15.42,15.32,15.38,89500.0,9.1627,9.1865,9.127,9.1627,89500.0
2010-01-25 12:00:00,15.38,15.39,15.34,15.34,83100.0,9.1627,9.1687,9.1389,9.1389,83100.0
2010-01-25 12:30:00,15.33,15.39,15.33,15.36,175800.0,9.1329,9.1687,9.1329,9.1508,175800.0
2010-01-25 13:00:00,15.36,15.42,15.34,15.4,143400.0,9.1508,9.1865,9.1389,9.1746,143400.0
2010-01-25 13:30:00,15.4,15.41,15.36,15.39,212800.0,9.1746,9.1806,9.1508,9.1687,212800.0
2010-01-25 14:00:00,15.39,15.47,15.37,15.45,190000.0,9.1687,9.2163,9.1567,9.2044,190000.0
2010-01-25 14:30:00,15.44,15.45,15.41,15.44,243000.0,9.1985,9.2044,9.1806,9.1985,243000.0
2010-01-25 15:00:00,15.45,15.45,15.39,15.4,200400.0,9.2044,9.2044,9.1687,9.1746,200400.0
2010-01-25 15:30:00,15.4,15.44,15.34,15.38,440600.0,9.1746,9.1985,9.1389,9.1627,440600.0
2010-01-26 09:30:00,15.45,15.49,15.29,15.37,173300.0,9.2044,9.2282,9.1091,9.1567,173300.0
2010-01-26 10:00:00,15.36,15.46,15.3,15.4,319600.0,9.1508,9.2104,9.115,9.1746,319600.0
2010-01-26 10:30:00,15.41,15.43,15.31,15.35,193700.0,9.1806,9.1925,9.121,9.1448,193700.0
2010-01-26 11:00:00,15.35,15.42,15.34,15.41,143500.0,9.1448,9.1865,9.1389,9.1806,143500.0
2010-01-26 11:30:00,15.41,15.45,15.38,15.44,106300.0,9.1806,9.2044,9.1627,9.1985,106300.0
2010-01-26 12:00:00,15.44,15.47,15.42,15.47,121000.0,9.1985,9.2163,9.1865,9.2163,121000.0
2010-01-26 12:30:00,15.47,15.52,15.46,15.51,71400.0,9.2163,9.2461,9.2104,9.2402,71400.0
2010-01-26 13:00:00,15.51,15.52,15.44,15.45,143700.0,9.2402,9.2461,9.1985,9.2044,143700.0
2010-01-26 13:30:00,15.46,15.55,15.46,15.55,166700.0,9.2104,9.264,9.2104,9.264,166700.0
2010-01-26 14:00:00,15.56,15.58,15.54,15.56,148100.0,9.2699,9.2819,9.258,9.2699,148100.0
2010-01-26 14:30:00,15.55,15.63,15.54,15.6,460600.0,9.264,9.3116,9.258,9.2938,460600.0
2010-01-26 15:00:00,15.61,15.65,15.55,15.56,474900.0,9.2997,9.3236,9.264,9.2699,474900.0
2010-01-26 15:30:00,15.57,15.57,15.49,15.54,616400.0,9.2759,9.2759,9.2282,9.258,616400.0
2010-01-27 09:30:00,15.52,15.52,15.37,15.42,193500.0,9.2461,9.2461,9.1567,9.1865,193500.0
2010-01-27 10:00:00,15.42,15.47,15.35,15.38,185300.0,9.1865,9.2163,9.1448,9.1627,185300.0
2010-01-27 10:30:00,15.38,15.4,15.32,15.4,125800.0,9.1627,9.1746,9.127,9.1746,125800.0
2010-01-27 11:00:00,15.39,15.44,15.34,15.41,121200.0,9.1687,9.1985,9.1389,9.1806,121200.0
2010-01-27 11:30:00,15.4,15.42,15.35,15.39,63200.0,9.1746,9.1865,9.1448,9.1687,63200.0
2010-01-27 12:00:00,15.4,15.4,15.31,15.31,117900.0,9.1746,9.1746,9.121,9.121,117900.0
2010-01-27 12:30:00,15.31,15.32,15.28,15.32,174800.0,9.121,9.127,9.1031,9.127,174800.0
2010-01-27 13:00:00,15.32,15.35,15.29,15.34,271600.0,9.127,9.1448,9.1091,9.1389,271600.0
2010-01-27 13:30:00,15.33,15.38,15.32,15.36,227700.0,9.1329,9.1627,9.127,9.1508,227700.0
2010-01-27 14:00:00,15.37,15.4,15.23,15.34,301400.0,9.1567,9.1746,9.0733,9.1389,301400.0
2010-01-27 14:30:00,15.33,15.44,15.31,15.38,354700.0,9.1329,9.1985,9.121,9.1627,354700.0
2010-01-27 15:00:00,15.38,15.4,15.29,15.33,381500.0,9.1627,9.1746,9.1091,9.1329,381500.0
2010-01-27 15:30:00,15.33,15.43,15.32,15.4,411800.0,9.1329,9.1925,9.127,9.1746,411800.0
2010-01-28 09:30:00,15.42,15.45,15.31,15.35,145200.0,9.1865,9.2044,9.121,9.1448,145200.0
2010-01-28 10:00:00,15.35,15.38,15.28,15.37,244900.0,9.1448,9.1627,9.1031,9.1567,244900.0
2010-01-28 10:30:00,15.37,15.41,15.3,15.35,110200.0,9.1567,9.1806,9.115,9.1448,110200.0
2010-01-28 11:00:00,15.35,15.37,15.26,15.3,160500.0,9.1448,9.1567,9.0912,9.115,160500.0
2010-01-28 11:30:00,15.3,15.32,15.23,15.3,241300.0,9.115,9.127,9.0733,9.115,241300.0
2010-01-28 12:00:00,15.29,15.31,15.26,15.28,94800.0,9.1091,9.121,9.0912,9.1031,94800.0
2010-01-28 12:30:00,15.3,15.41,15.29,15.4,134600.0,9.115,9.1806,9.1091,9.1746,134600.0
2010-01-28 13:00:00,15.4,15.46,15.37,15.44,200000.0,9.1746,9.2104,9.1567,9.1985,200000.0
2010-01-28 13:30:00,15.44,15.48,15.42,15.43,100900.0,9.1985,9.2223,9.1865,9.1925,100900.0
2010-01-28 14:00:00,15.43,15.44,15.36,15.42,145400.0,9.1925,9.1985,9.1508,9.1865,145400.0
2010-01-28 14:30:00,15.42,15.43,15.35,15.41,178700.0,9.1865,9.1925,9.1448,9.1806,178700.0
2010-01-28 15:00:00,15.4,15.44,15.38,15.4,235800.0,9.1746,9.1985,9.1627,9.1746,235800.0
2010-01-28 15:30:00,15.4,15.44,15.28,15.3,854500.0,9.1746,9.1985,9.1031,9.115,854500.0
2010-01-29 09:30:00,15.3,15.46,15.25,15.4,517600.0,9.115,9.2104,9.0853,9.1746,517600.0
2010-01-29 10:00:00,15.4,15.48,15.38,15.42,306600.0,9.1746,9.2223,9.1627,9.1865,306600.0
2010-01-29 10:30:00,15.42,15.43,15.36,15.4,104200.0,9.1865,9.1925,9.1508,9.1746,104200.0
2010-01-29 11:00:00,15.4,15.47,15.37,15.43,209100.0,9.1746,9.2163,9.1567,9.1925,209100.0
2010-01-29 11:30:00,15.43,15.46,15.36,15.36,163500.0,9.1925,9.2104,9.1508,9.1508,163500.0
2010-01-29 12:00:00,15.35,15.4,15.33,15.39,122400.0,9.1448,9.1746,9.1329,9.1687,122400.0
2010-01-29 12:30:00,15.39,15.44,15.34,15.44,134800.0,9.1687,9.1985,9.1389,9.1985,134800.0
2010-01-29 13:00:00,15.43,15.48,15.36,15.36,394500.0,9.1925,9.2223,9.1508,9.1508,394500.0
2010-01-29 13:30:00,15.37,15.37,15.23,15.29,432100.0,9.1567,9.1567,9.0733,9.1091,432100.0
2010-01-29 14:00:00,15.3,15.34,15.26,15.28,143200.0,9.115,9.1389,9.0912,9.1031,143200.0
2010-01-29 14:30:00,15.29,15.29,15.21,15.28,313200.0,9.1091,9.1091,9.0614,9.1031,313200.0
2010-01-29 15:00:00,15.29,15.29,15.17,15.2,446500.0,9.1091,9.1091,9.0376,9.0555,446500.0
2010-01-29 15:30:00,15.2,15.24,15.13,15.15,647600.0,9.0555,9.0793,9.0138,9.0257,647600.0
2010-02-01 09:30:00,15.23,15.25,15.08,15.17,230400.0,9.0733,9.0853,8.984,9.0376,230400.0
2010-02-01 10:00:00,15.18,15.28,15.13,15.2,295500.0,9.0436,9.1031,9.0138,9.0555,295500.0
2010-02-01 10:30:00,15.2,15.28,15.19,15.2,314100.0,9.0555,9.1031,9.0495,9.0555,314100.0
2010-02-01 11:00:00,15.19,15.21,15.15,15.19,237400.0,9.0495,9.0614,9.0257,9.0495,237400.0
2010-02-01 11:30:00,15.2,15.22,15.17,15.19,210200.0,9.0555,9.0674,9.0376,9.0495,210200.0
2010-02-01 12:00:00,15.19,15.2,15.16,15.17,274600.0,9.0495,9.0555,9.0316,9.0376,274600.0
2010-02-01 12:30:00,15.18,15.21,15.16,15.21,166300.0,9.0436,9.0614,9.0316,9.0614,166300.0
2010-02-01 13:00:00,15.21,15.25,15.2,15.23,201400.0,9.0614,9.0853,9.0555,9.0733,201400.0
2010-02-01 13:30:00,15.23,15.24,15.18,15.19,85800.0,9.0733,9.0793,9.0436,9.0495,85800.0
2010-02-01 14:00:00,15.19,15.2,15.14,15.2,86600.0,9.0495,9.0555,9.0197,9.0555,86600.0
2010-02-01 14:30:00,15.2,15.21,15.16,15.19,102400.0,9.0555,9.0614,9.0316,9.0495,102400.0
2010-02-01 15:00:00,15.19,15.2,15.14,15.18,177300.0,9.0495,9.0555,9.0197,9.0436,177300.0
2010-02-01 15:30:00,15.18,15.27,15.18,15.26,345500.0,9.0436,9.0972,9.0436,9.0912,345500.0
2010-02-02 09:30:00,15.31,15.31,15.13,15.18,209300.0,9.121,9.121,9.0138,9.0436,209300.0
2010-02-02 10:00:00,15.19,15.38,15.19,15.38,190100.0,9.0495,9.1627,9.0495,9.1627,190100.0
2010-02-02 10:30:00,15.38,15.45,15.37,15.4,166900.0,9.1627,9.2044,9.1567,9.1746,166900.0
2010-02-02 11:00:00,15.4,15.4,15.32,15.37,113100.0,9.1746,9.1746,9.127,9.1567,113100.0
2010-02-02 11:30:00,15.37,15.38,15.31,15.33,129200.0,9.1567,9.1627,9.121,9.1329,129200.0
2010-02-02 12:00:00,15.34,15.4,15.3,15.39,116600.0,9.1389,9.1746,9.115,9.1687,116600.0
2010-02-02 12:30:00,15.4,15.4,15.35,15.37,315200.0,9.1746,9.1746,9.1448,9.1567,315200.0
2010-02-02 13:00:00,15.38,15.41,15.3,15.41,129900.0,9.1627,9.1806,9.115,9.1806,129900.0
2010-02-02 13:30:00,15.41,15.43,15.38,15.43,346000.0,9.1806,9.1925,9.1627,9.1925,346000.0
2010-02-02 14:00:00,15.43,15.44,15.38,15.43,58200.0,9.1925,9.1985,9.1627,9.1925,58200.0
2010-02-02 14:30:00,15.44,15.44,15.39,15.43,158000.0,9.1985,9.1985,9.1687,9.1925,158000.0
2010-02-02 15:00:00,15.43,15.48,15.39,15.48,182600.0,9.1925,9.2223,9.1687,9.2223,182600.0
2010-02-02 15:30:00,15.48,15.52,15.47,15.49,253300.0,9.2223,9.2461,9.2163,9.2282,253300.0
2010-02-03 09:30:00,15.46,15.52,15.4,15.5,172100.0,9.2104,9.2461,9.1746,9.2342,172100.0
2010-02-03 10:00:00,15.5,15.53,15.37,15.39,179400.0,9.2342,9.2521,9.1567,9.1687,179400.0
2010-02-03 10:30:00,15.39,15.42,15.36,15.37,145100.0,9.1687,9.1865,9.1508,9.1567,145100.0
2010-02-03 11:00:00,15.37,15.4,15.35,15.37,87200.0,9.1567,9.1746,9.1448,9.1567,87200.0
2010-02-03 11:30:00,15.38,15.4,15.36,15.38,89000.0,9.1627,9.1746,9.1508,9.1627,89000.0
2010-02-03 12:00:00,15.38,15.4,15.37,15.38,89900.0,9.1627,9.1746,9.1567,9.1627,89900.0
2010-02-03 12:30:00,15.38,15.4,15.36,15.37,98400.0,9.1627,9.1746,9.1508,9.1567,98400.0
2010-02-03 13:00:00,15.37,15.4,15.36,15.38,65100.0,9.1567,9.1746,9.1508,9.1627,65100.0
2010-02-03 13:30:00,15.38,15.4,15.35,15.35,69800.0,9.1627,9.1746,9.1448,9.1448,69800.0
2010-02-03 14:00:00,15.36,15.36,15.32,15.33,56700.0,9.1508,9.1508,9.127,9.1329,56700.0
2010-02-03 14:30:00,15.33,15.35,15.28,15.35,179500.0,9.1329,9.1448,9.1031,9.1448,179500.0
2010-02-03 15:00:00,15.35,15.37,14.35,15.33,653100.0,9.1448,9.1567,8.5491,9.1329,653100.0
2010-02-03 15:30:00,15.33,15.39,15.33,15.37,716800.0,9.1329,9.1687,9.1329,9.1567,716800.0
2010-02-04 09:30:00,15.16,15.21,15.02,15.05,380900.0,9.1226,9.1527,9.0384,9.0564,380900.0
2010-02-04 10:00:00,15.06,15.12,14.93,14.98,223500.0,9.0624,9.0986,8.9842,9.0143,223500.0
2010-02-04 10:30:00,14.99,15.03,14.96,14.98,226700.0,9.0203,9.0444,9.0023,9.0143,226700.0
2010-02-04 11:00:00,14.97,15.06,14.96,15.06,227100.0,9.0083,9.0624,9.0023,9.0624,227100.0
2010-02-04 11:30:00,15.06,15.09,14.96,15.06,195500.0,9.0624,9.0805,9.0023,9.0624,195500.0
2010-02-04 12:00:00,15.05,15.09,15.01,15.04,148000.0,9.0564,9.0805,9.0324,9.0504,148000.0
2010-02-04 12:30:00,15.04,15.07,15.01,15.06,198000.0,9.0504,9.0685,9.0324,9.0624,198000.0
2010-02-04 13:00:00,15.06,15.08,15.03,15.07,94700.0,9.0624,9.0745,9.0444,9.0685,94700.0
2010-02-04 13:30:00,15.07,15.08,14.99,14.99,148700.0,9.0685,9.0745,9.0203,9.0203,148700.0
2010-02-04 14:00:00,14.98,15.06,14.97,15.05,211900.0,9.0143,9.0624,9.0083,9.0564,211900.0
2010-02-04 14:30:00,15.06,15.08,15.02,15.03,148600.0,9.0624,9.0745,9.0384,9.0444,148600.0
2010-02-04 15:00:00,15.03,15.03,14.95,14.98,177400.0,9.0444,9.0444,8.9963,9.0143,177400.0
2010-02-04 15:30:00,14.97,14.99,14.89,14.89,462800.0,9.0083,9.0203,8.9601,8.9601,462800.0
2010-02-05 09:30:00,14.86,14.91,14.64,14.71,212000.0,8.9421,8.9722,8.8097,8.8518,212000.0
2010-02-05 10:00:00,14.71,14.78,14.69,14.71,137900.0,8.8518,8.894,8.8398,8.8518,137900.0
2010-02-05 10:30:00,14.71,14.81,14.7,14.76,186800.0,8.8518,8.912,8.8458,8.8819,186800.0
2010-02-05 11:00:00,14.77,14.82,14.73,14.78,105500.0,8.8879,8.918,8.8639,8.894,105500.0
2010-02-05 11:30:00,14.78,14.79,14.73,14.75,166000.0,8.894,8.9,8.8639,8.8759,166000.0
2010-02-05 12:00:00,14.74,14.79,14.72,14.76,132200.0,8.8699,8.9,8.8579,8.8819,132200.0
2010-02-05 12:30:00,14.76,14.76,14.7,14.75,152000.0,8.8819,8.8819,8.8458,8.8759,152000.0
2010-02-05 13:00:00,14.74,14.76,14.64,14.65,119300.0,8.8699,8.8819,8.8097,8.8157,119300.0
2010-02-05 13:30:00,14.64,14.65,14.57,14.61,212600.0,8.8097,8.8157,8.7676,8.7917,212600.0
2010-02-05 14:00:00,14.61,14.67,14.6,14.65,168300.0,8.7917,8.8278,8.7856,8.8157,168300.0
2010-02-05 14:30:00,14.65,14.68,14.6,14.65,214700.0,8.8157,8.8338,8.7856,8.8157,214700.0
2010-02-05 15:00:00,14.65,14.85,14.64,14.78,424800.0,8.8157,8.9361,8.8097,8.894,424800.0
2010-02-05 15:30:00,14.79,14.85,14.73,14.81,426400.0,8.9,8.9361,8.8639,8.912,426400.0
2010-02-08 09:30:00,14.83,14.84,14.73,14.77,231200.0,8.924,8.9301,8.8639,8.8879,231200.0
2010-02-08 10:00:00,14.77,14.79,14.68,14.7,225300.0,8.8879,8.9,8.8338,8.8458,225300.0
2010-02-08 10:30:00,14.7,14.75,14.68,14.71,171400.0,8.8458,8.8759,8.8338,8.8518,171400.0
2010-02-08 11:00:00,14.71,14.8,14.7,14.76,220200.0,8.8518,8.906,8.8458,8.8819,220200.0
2010-02-08 11:30:00,14.76,14.81,14.75,14.79,149600.0,8.8819,8.912,8.8759,8.9,149600.0
2010-02-08 12:00:00,14.79,14.84,14.78,14.84,187800.0,8.9,8.9301,8.894,8.9301,187800.0
2010-02-08 12:30:00,14.84,14.85,14.82,14.82,40500.0,8.9301,8.9361,8.918,8.918,40500.0
2010-02-08 13:00:00,14.82,14.83,14.71,14.75,147900.0,8.918,8.924,8.8518,8.8759,147900.0
2010-02-08 13:30:00,14.75,14.76,14.71,14.71,101900.0,8.8759,8.8819,8.8518,8.8518,101900.0
2010-02-08 14:00:00,14.72,14.74,14.71,14.72,96400.0,8.8579,8.8699,8.8518,8.8579,96400.0
2010-02-08 14:30:00,14.72,14.73,14.68,14.69,144100.0,8.8579,8.8639,8.8338,8.8398,144100.0
2010-02-08 15:00:00,14.7,14.7,14.61,14.63,241800.0,8.8458,8.8458,8.7917,8.8037,241800.0
2010-02-08 15:30:00,14.63,14.68,14.57,14.58,609500.0,8.8037,8.8338,8.7676,8.7736,609500.0
2010-02-09 09:30:00,14.78,14.78,14.63,14.65,134100.0,8.894,8.894,8.8037,8.8157,134100.0
2010-02-09 10:00:00,14.64,14.77,14.64,14.71,110500.0,8.8097,8.8879,8.8097,8.8518,110500.0
2010-02-09 10:30:00,14.7,14.72,14.66,14.68,126000.0,8.8458,8.8579,8.8217,8.8338,126000.0
2010-02-09 11:00:00,14.68,14.68,14.61,14.67,113300.0,8.8338,8.8338,8.7917,8.8278,113300.0
2010-02-09 11:30:00,14.67,14.82,14.66,14.75,246200.0,8.8278,8.918,8.8217,8.8759,246200.0
2010-02-09 12:00:00,14.75,14.86,14.75,14.79,189000.0,8.8759,8.9421,8.8759,8.9,189000.0
2010-02-09 12:30:00,14.79,14.82,14.66,14.7,356300.0,8.9,8.918,8.8217,8.8458,356300.0
2010-02-09 13:00:00,14.7,14.73,14.63,14.63,136900.0,8.8458,8.8639,8.8037,8.8037,136900.0
2010-02-09 13:30:00,14.63,14.7,14.62,14.68,104900.0,8.8037,8.8458,8.7977,8.8338,104900.0
2010-02-09 14:00:00,14.69,14.69,14.64,14.65,105700.0,8.8398,8.8398,8.8097,8.8157,105700.0
2010-02-09 14:30:00,14.66,14.68,14.62,14.64,187100.0,8.8217,8.8338,8.7977,8.8097,187100.0
2010-02-09 15:00:00,14.63,14.71,14.63,14.69,207200.0,8.8037,8.8518,8.8037,8.8398,207200.0
2010-02-09 15:30:00,14.69,14.72,14.61,14.63,402500.0,8.8398,8.8579,8.7917,8.8037,402500.0
2010-02-10 09:30:00,14.59,14.62,14.45,14.52,195800.0,8.7796,8.7977,8.6954,8.7375,195800.0
2010-02-10 10:00:00,14.51,14.51,14.4,14.45,387000.0,8.7315,8.7315,8.6653,8.6954,387000.0
2010-02-10 10:30:00,14.44,14.55,14.42,14.54,223100.0,8.6894,8.7556,8.6773,8.7495,223100.0
2010-02-10 11:00:00,14.54,14.59,14.5,14.59,126100.0,8.7495,8.7796,8.7255,8.7796,126100.0
2010-02-10 11:30:00,14.58,14.6,14.53,14.56,104100.0,8.7736,8.7856,8.7435,8.7616,104100.0
2010-02-10 12:00:00,14.57,14.6,14.53,14.59,133900.0,8.7676,8.7856,8.7435,8.7796,133900.0
2010-02-10 12:30:00,14.59,14.62,14.55,14.56,102600.0,8.7796,8.7977,8.7556,8.7616,102600.0
2010-02-10 13:00:00,14.56,14.64,14.56,14.64,85400.0,8.7616,8.8097,8.7616,8.8097,85400.0
2010-02-10 13:30:00,14.63,14.63,14.57,14.6,93200.0,8.8037,8.8037,8.7676,8.7856,93200.0
2010-02-10 14:00:00,14.61,14.63,14.58,14.59,87600.0,8.7917,8.8037,8.7736,8.7796,87600.0
2010-02-10 14:30:00,14.6,14.63,14.57,14.58,170700.0,8.7856,8.8037,8.7676,8.7736,170700.0
2010-02-10 15:00:00,14.58,14.6,14.55,14.57,138000.0,8.7736,8.7856,8.7556,8.7676,138000.0
2010-02-10 15:30:00,14.58,14.58,14.51,14.55,381100.0,8.7736,8.7736,8.7315,8.7556,381100.0
2010-02-11 09:30:00,14.53,14.59,14.47,14.54,218300.0,8.7435,8.7796,8.7074,8.7495,218300.0
2010-02-11 10:00:00,14.53,14.64,14.51,14.6,150100.0,8.7435,8.8097,8.7315,8.7856,150100.0
2010-02-11 10:30:00,14.6,14.65,14.57,14.6,155600.0,8.7856,8.8157,8.7676,8.7856,155600.0
2010-02-11 11:00:00,14.61,14.77,14.59,14.74,175700.0,8.7917,8.8879,8.7796,8.8699,175700.0
2010-02-11 11:30:00,14.75,14.77,14.69,14.71,495800.0,8.8759,8.8879,8.8398,8.8518,495800.0
2010-02-11 12:00:00,14.71,14.78,14.68,14.76,193700.0,8.8518,8.894,8.8338,8.8819,193700.0
2010-02-11 12:30:00,14.76,14.8,14.75,14.79,254000.0,8.8819,8.906,8.8759,8.9,254000.0
2010-02-11 13:00:00,14.79,14.83,14.72,14.82,157500.0,8.9,8.924,8.8579,8.918,157500.0
2010-02-11 13:30:00,14.81,14.85,14.78,14.84,191400.0,8.912,8.9361,8.894,8.9301,191400.0
2010-02-11 14:00:00,14.84,14.92,14.82,14.92,340300.0,8.9301,8.9782,8.918,8.9782,340300.0
2010-02-11 14:30:00,14.91,14.93,14.85,14.89,487700.0,8.9722,8.9842,8.9361,8.9601,487700.0
2010-02-11 15:00:00,14.9,14.92,14.86,14.92,283000.0,8.9662,8.9782,8.9421,8.9782,283000.0
2010-02-11 15:30:00,14.92,14.94,14.86,14.9,773400.0,8.9782,8.9902,8.9421,8.9662,773400.0
2010-02-12 09:30:00,14.74,14.87,14.73,14.81,189400.0,8.8699,8.9481,8.8639,8.912,189400.0
2010-02-12 10:00:00,14.81,14.87,14.75,14.82,136500.0,8.912,8.9481,8.8759,8.918,136500.0
2010-02-12 10:30:00,14.81,14.84,14.74,14.8,83600.0,8.912,8.9301,8.8699,8.906,83600.0
2010-02-12 11:00:00,14.79,14.8,14.73,14.75,68600.0,8.9,8.906,8.8639,8.8759,68600.0
2010-02-12 11:30:00,14.75,14.76,14.72,14.74,57600.0,8.8759,8.8819,8.8579,8.8699,57600.0
2010-02-12 12:00:00,14.73,14.88,14.73,14.85,85300.0,8.8639,8.9541,8.8639,8.9361,85300.0
2010-02-12 12:30:00,14.84,14.87,14.8,14.81,729300.0,8.9301,8.9481,8.906,8.912,729300.0
2010-02-12 13:00:00,14.81,14.82,14.71,14.76,102100.0,8.912,8.918,8.8518,8.8819,102100.0
2010-02-12 13:30:00,14.75,14.78,14.71,14.75,65600.0,8.8759,8.894,8.8518,8.8759,65600.0
2010-02-12 14:00:00,14.75,14.86,14.75,14.82,572600.0,8.8759,8.9421,8.8759,8.918,572600.0
2010-02-12 14:30:00,14.82,14.84,14.78,14.79,65700.0,8.918,8.9301,8.894,8.9,65700.0
2010-02-12 15:00:00,14.79,14.8,14.74,14.74,1026200.0,8.9,8.906,8.8699,8.8699,1026200.0
2010-02-12 15:30:00,14.74,14.86,14.72,14.83,407400.0,8.8699,8.9421,8.8579,8.924,407400.0
2010-02-16 09:30:00,14.99,14.99,14.86,14.9,227700.0,9.0203,9.0203,8.9421,8.9662,227700.0
2010-02-16 10:00:00,14.91,14.95,14.9,14.93,191200.0,8.9722,8.9963,8.9662,8.9842,191200.0
2010-02-16 10:30:00,14.93,15.01,14.92,14.93,170500.0,8.9842,9.0324,8.9782,8.9842,170500.0
2010-02-16 11:00:00,14.94,14.94,14.87,14.9,172400.0,8.9902,8.9902,8.9481,8.9662,172400.0
2010-02-16 11:30:00,14.91,14.97,14.9,14.91,149400.0,8.9722,9.0083,8.9662,8.9722,149400.0
2010-02-16 12:00:00,14.92,14.99,14.92,14.99,63800.0,8.9782,9.0203,8.9782,9.0203,63800.0
2010-02-16 12:30:00,14.99,15.0,14.97,14.99,56300.0,9.0203,9.0263,9.0083,9.0203,56300.0
2010-02-16 13:00:00,14.99,15.0,14.95,14.99,64800.0,9.0203,9.0263,8.9963,9.0203,64800.0
2010-02-16 13:30:00,15.0,15.0,14.98,14.98,50000.0,9.0263,9.0263,9.0143,9.0143,50000.0
2010-02-16 14:00:00,14.98,15.0,14.97,15.0,73100.0,9.0143,9.0263,9.0083,9.0263,73100.0
2010-02-16 14:30:00,15.0,15.04,14.98,15.03,125900.0,9.0263,9.0504,9.0143,9.0444,125900.0
2010-02-16 15:00:00,15.03,15.06,15.02,15.06,100000.0,9.0444,9.0624,9.0384,9.0624,100000.0
2010-02-16 15:30:00,15.05,15.13,15.05,15.12,337700.0,9.0564,9.1046,9.0564,9.0986,337700.0
2010-02-17 09:30:00,15.18,15.22,15.07,15.11,212400.0,9.1347,9.1587,9.0685,9.0925,212400.0
2010-02-17 10:00:00,15.11,15.14,15.06,15.12,137900.0,9.0925,9.1106,9.0624,9.0986,137900.0
2010-02-17 10:30:00,15.12,15.15,15.1,15.1,77700.0,9.0986,9.1166,9.0865,9.0865,77700.0
2010-02-17 11:00:00,15.11,15.13,15.07,15.09,72600.0,9.0925,9.1046,9.0685,9.0805,72600.0
2010-02-17 11:30:00,15.09,15.11,15.07,15.08,96800.0,9.0805,9.0925,9.0685,9.0745,96800.0
2010-02-17 12:00:00,15.09,15.12,15.08,15.11,77500.0,9.0805,9.0986,9.0745,9.0925,77500.0
2010-02-17 12:30:00,15.11,15.12,15.08,15.09,48700.0,9.0925,9.0986,9.0745,9.0805,48700.0
2010-02-17 13:00:00,15.08,15.1,15.08,15.08,35200.0,9.0745,9.0865,9.0745,9.0745,35200.0
2010-02-17 13:30:00,15.09,15.09,15.08,15.08,34200.0,9.0805,9.0805,9.0745,9.0745,34200.0
2010-02-17 14:00:00,15.08,15.1,15.04,15.07,288800.0,9.0745,9.0865,9.0504,9.0685,288800.0
2010-02-17 14:30:00,15.07,15.1,15.06,15.08,77000.0,9.0685,9.0865,9.0624,9.0745,77000.0
2010-02-17 15:00:00,15.07,15.12,15.07,15.11,102900.0,9.0685,9.0986,9.0685,9.0925,102900.0
2010-02-17 15:30:00,15.11,15.14,15.1,15.11,155200.0,9.0925,9.1106,9.0865,9.0925,155200.0
2010-02-18 09:30:00,15.16,15.23,15.08,15.18,242800.0,9.1226,9.1647,9.0745,9.1347,242800.0
2010-02-18 10:00:00,15.18,15.27,15.16,15.16,391500.0,9.1347,9.1888,9.1226,9.1226,391500.0
2010-02-18 10:30:00,15.16,15.2,15.13,15.17,240200.0,9.1226,9.1467,9.1046,9.1286,240200.0
2010-02-18 11:00:00,15.17,15.18,15.11,15.12,214800.0,9.1286,9.1347,9.0925,9.0986,214800.0
2010-02-18 11:30:00,15.12,15.13,15.09,15.1,89300.0,9.0986,9.1046,9.0805,9.0865,89300.0
2010-02-18 12:00:00,15.1,15.13,15.08,15.09,141600.0,9.0865,9.1046,9.0745,9.0805,141600.0
2010-02-18 12:30:00,15.1,15.12,15.08,15.09,183600.0,9.0865,9.0986,9.0745,9.0805,183600.0
2010-02-18 13:00:00,15.09,15.1,15.06,15.06,197500.0,9.0805,9.0865,9.0624,9.0624,197500.0
2010-02-18 13:30:00,15.06,15.07,15.05,15.06,217700.0,9.0624,9.0685,9.0564,9.0624,217700.0
2010-02-18 14:00:00,15.06,15.15,15.06,15.13,276700.0,9.0624,9.1166,9.0624,9.1046,276700.0
2010-02-18 14:30:00,15.14,15.16,15.12,15.15,214400.0,9.1106,9.1226,9.0986,9.1166,214400.0
2010-02-18 15:00:00,15.16,15.16,15.1,15.12,260900.0,9.1226,9.1226,9.0865,9.0986,260900.0
2010-02-18 15:30:00,15.12,15.2,15.11,15.18,385200.0,9.0986,9.1467,9.0925,9.1347,385200.0
2010-02-19 09:30:00,15.14,15.18,15.05,15.14,372400.0,9.1106,9.1347,9.0564,9.1106,372400.0
2010-02-19 10:00:00,15.14,15.32,15.12,15.29,323900.0,9.1106,9.2189,9.0986,9.2009,323900.0
2010-02-19 10:30:00,15.28,15.46,15.27,15.45,509100.0,9.1948,9.3031,9.1888,9.2971,509100.0
2010-02-19 11:00:00,15.45,15.46,15.42,15.45,351500.0,9.2971,9.3031,9.2791,9.2971,351500.0
2010-02-19 11:30:00,15.44,15.45,15.41,15.41,180000.0,9.2911,9.2971,9.2731,9.2731,180000.0
2010-02-19 12:00:00,15.42,15.5,15.41,15.5,222400.0,9.2791,9.3272,9.2731,9.3272,222400.0
2010-02-19 12:30:00,15.5,15.51,15.46,15.47,166900.0,9.3272,9.3332,9.3031,9.3092,166900.0
2010-02-19 13:00:00,15.47,15.48,15.39,15.42,278300.0,9.3092,9.3152,9.261,9.2791,278300.0
2010-02-19 13:30:00,15.43,15.5,15.42,15.49,168600.0,9.2851,9.3272,9.2791,9.3212,168600.0
2010-02-19 14:00:00,15.49,15.54,15.48,15.54,154300.0,9.3212,9.3513,9.3152,9.3513,154300.0
2010-02-19 14:30:00,15.54,15.54,15.52,15.53,115800.0,9.3513,9.3513,9.3393,9.3453,115800.0
2010-02-19 15:00:00,15.53,15.58,15.52,15.57,493600.0,9.3453,9.3754,9.3393,9.3693,493600.0
2010-02-19 15:30:00,15.58,15.61,15.56,15.58,871000.0,9.3754,9.3934,9.3633,9.3754,871000.0
2010-02-22 09:30:00,15.49,15.59,15.45,15.48,258500.0,9.3212,9.3814,9.2971,9.3152,258500.0
2010-02-22 10:00:00,15.49,15.52,15.44,15.51,199200.0,9.3212,9.3393,9.2911,9.3332,199200.0
2010-02-22 10:30:00,15.51,15.51,15.46,15.47,115000.0,9.3332,9.3332,9.3031,9.3092,115000.0
2010-02-22 11:00:00,15.47,15.48,15.45,15.46,91800.0,9.3092,9.3152,9.2971,9.3031,91800.0
2010-02-22 11:30:00,15.46,15.51,15.46,15.49,229600.0,9.3031,9.3332,9.3031,9.3212,229600.0
2010-02-22 12:00:00,15.49,15.5,15.47,15.49,61000.0,9.3212,9.3272,9.3092,9.3212,61000.0
2010-02-22 12:30:00,15.48,15.53,15.48,15.52,47100.0,9.3152,9.3453,9.3152,9.3393,47100.0
2010-02-22 13:00:00,15.51,15.52,15.49,15.5,59500.0,9.3332,9.3393,9.3212,9.3272,59500.0
2010-02-22 13:30:00,15.49,15.5,15.49,15.49,60100.0,9.3212,9.3272,9.3212,9.3212,60100.0
2010-02-22 14:00:00,15.49,15.5,15.48,15.5,115100.0,9.3212,9.3272,9.3152,9.3272,115100.0
2010-02-22 14:30:00,15.5,15.55,15.48,15.54,161600.0,9.3272,9.3573,9.3152,9.3513,161600.0
2010-02-22 15:00:00,15.53,15.56,15.53,15.55,279200.0,9.3453,9.3633,9.3453,9.3573,279200.0
2010-02-22 15:30:00,15.55,15.55,15.48,15.51,267200.0,9.3573,9.3573,9.3152,9.3332,267200.0
2010-02-23 09:30:00,15.47,15.51,15.41,15.44,244600.0,9.3092,9.3332,9.2731,9.2911,244600.0
2010-02-23 10:00:00,15.44,15.45,15.26,15.26,348200.0,9.2911,9.2971,9.1828,9.1828,348200.0
2010-02-23 10:30:00,15.26,15.33,15.23,15.29,562700.0,9.1828,9.2249,9.1647,9.2009,562700.0
2010-02-23 11:00:00,15.28,15.33,15.25,15.33,299300.0,9.1948,9.2249,9.1768,9.2249,299300.0
2010-02-23 11:30:00,15.33,15.38,15.32,15.37,32600.0,9.2249,9.255,9.2189,9.249,32600.0
2010-02-23 12:00:00,15.38,15.38,15.34,15.34,44800.0,9.255,9.255,9.2309,9.2309,44800.0
2010-02-23 12:30:00,15.35,15.38,15.33,15.36,52200.0,9.237,9.255,9.2249,9.243,52200.0
2010-02-23 13:00:00,15.36,15.37,15.31,15.34,145800.0,9.243,9.249,9.2129,9.2309,145800.0
2010-02-23 13:30:00,15.35,15.35,15.3,15.33,96800.0,9.237,9.237,9.2069,9.2249,96800.0
2010-02-23 14:00:00,15.34,15.34,15.27,15.28,287000.0,9.2309,9.2309,9.1888,9.1948,287000.0
2010-02-23 14:30:00,15.28,15.31,15.27,15.3,144100.0,9.1948,9.2129,9.1888,9.2069,144100.0
2010-02-23 15:00:00,15.3,15.32,15.28,15.31,243500.0,9.2069,9.2189,9.1948,9.2129,243500.0
2010-02-23 15:30:00,15.31,15.33,15.28,15.31,205100.0,9.2129,9.2249,9.1948,9.2129,205100.0
2010-02-24 09:30:00,15.09,15.42,14.92,15.25,239400.0,9.0805,9.2791,8.9782,9.1768,239400.0
2010-02-24 10:00:00,15.25,15.25,15.14,15.19,632100.0,9.1768,9.1768,9.1106,9.1407,632100.0
2010-02-24 10:30:00,15.19,15.33,15.17,15.3,272200.0,9.1407,9.2249,9.1286,9.2069,272200.0
2010-02-24 11:00:00,15.31,15.34,15.27,15.29,72300.0,9.2129,9.2309,9.1888,9.2009,72300.0
2010-02-24 11:30:00,15.29,15.3,15.25,15.27,98400.0,9.2009,9.2069,9.1768,9.1888,98400.0
2010-02-24 12:00:00,15.27,15.29,15.25,15.25,257200.0,9.1888,9.2009,9.1768,9.1768,257200.0
2010-02-24 12:30:00,15.26,15.31,15.25,15.31,139300.0,9.1828,9.2129,9.1768,9.2129,139300.0
2010-02-24 13:00:00,15.3,15.36,15.3,15.35,101100.0,9.2069,9.243,9.2069,9.237,101100.0
2010-02-24 13:30:00,15.35,15.36,15.32,15.34,328500.0,9.237,9.243,9.2189,9.2309,328500.0
2010-02-24 14:00:00,15.34,15.35,15.29,15.32,556100.0,9.2309,9.237,9.2009,9.2189,556100.0
2010-02-24 14:30:00,15.33,15.36,15.31,15.32,497500.0,9.2249,9.243,9.2129,9.2189,497500.0
2010-02-24 15:00:00,15.32,15.38,15.31,15.36,815500.0,9.2189,9.255,9.2129,9.243,815500.0
2010-02-24 15:30:00,15.36,15.4,15.35,15.39,534000.0,9.243,9.267,9.237,9.261,534000.0
2010-02-25 09:30:00,15.14,15.26,15.14,15.17,275400.0,9.1106,9.1828,9.1106,9.1286,275400.0
2010-02-25 10:00:00,15.17,15.2,15.14,15.18,350700.0,9.1286,9.1467,9.1106,9.1347,350700.0
2010-02-25 10:30:00,15.18,15.2,15.14,15.14,136800.0,9.1347,9.1467,9.1106,9.1106,136800.0
2010-02-25 11:00:00,15.15,15.15,15.11,15.11,149300.0,9.1166,9.1166,9.0925,9.0925,149300.0
2010-02-25 11:30:00,15.11,15.12,15.06,15.09,163200.0,9.0925,9.0986,9.0624,9.0805,163200.0
2010-02-25 12:00:00,15.08,15.1,15.06,15.09,93000.0,9.0745,9.0865,9.0624,9.0805,93000.0
2010-02-25 12:30:00,15.1,15.16,15.1,15.14,148700.0,9.0865,9.1226,9.0865,9.1106,148700.0
2010-02-25 13:00:00,15.14,15.19,15.12,15.15,148300.0,9.1106,9.1407,9.0986,9.1166,148300.0
2010-02-25 13:30:00,15.16,15.28,15.16,15.27,130400.0,9.1226,9.1948,9.1226,9.1888,130400.0
2010-02-25 14:00:00,15.28,15.34,15.24,15.24,231900.0,9.1948,9.2309,9.1708,9.1708,231900.0
2010-02-25 14:30:00,15.24,15.3,15.24,15.29,134700.0,9.1708,9.2069,9.1708,9.2009,134700.0
2010-02-25 15:00:00,15.29,15.32,15.25,15.3,212900.0,9.2009,9.2189,9.1768,9.2069,212900.0
2010-02-25 15:30:00,15.3,15.3,15.23,15.28,802800.0,9.2069,9.2069,9.1647,9.1948,802800.0
2010-02-26 09:30:00,15.3,15.39,15.3,15.37,197100.0,9.2069,9.261,9.2069,9.249,197100.0
2010-02-26 10:00:00,15.36,15.38,15.22,15.38,250800.0,9.243,9.255,9.1587,9.255,250800.0
2010-02-26 10:30:00,15.37,15.46,15.37,15.39,232300.0,9.249,9.3031,9.249,9.261,232300.0
2010-02-26 11:00:00,15.39,15.43,15.37,15.39,98500.0,9.261,9.2851,9.249,9.261,98500.0
2010-02-26 11:30:00,15.39,15.4,15.33,15.34,100100.0,9.261,9.267,9.2249,9.2309,100100.0
2010-02-26 12:00:00,15.35,15.35,15.3,15.31,147600.0,9.237,9.237,9.2069,9.2129,147600.0
2010-02-26 12:30:00,15.31,15.32,15.22,15.25,227500.0,9.2129,9.2189,9.1587,9.1768,227500.0
2010-02-26 13:00:00,15.25,15.26,15.23,15.23,106500.0,9.1768,9.1828,9.1647,9.1647,106500.0
2010-02-26 13:30:00,15.23,15.27,15.21,15.26,188900.0,9.1647,9.1888,9.1527,9.1828,188900.0
2010-02-26 14:00:00,15.27,15.28,15.24,15.26,127900.0,9.1888,9.1948,9.1708,9.1828,127900.0
2010-02-26 14:30:00,15.25,15.26,15.21,15.22,161000.0,9.1768,9.1828,9.1527,9.1587,161000.0
2010-02-26 15:00:00,15.23,15.27,15.2,15.26,207300.0,9.1647,9.1888,9.1467,9.1828,207300.0
2010-02-26 15:30:00,15.26,15.29,15.25,15.26,372400.0,9.1828,9.2009,9.1768,9.1828,372400.0
2010-03-01 09:30:00,15.33,15.45,15.27,15.35,264700.0,9.2249,9.2971,9.1888,9.237,264700.0
2010-03-01 10:00:00,15.35,15.45,15.29,15.3,273400.0,9.237,9.2971,9.2009,9.2069,273400.0
2010-03-01 10:30:00,15.3,15.34,15.25,15.3,209300.0,9.2069,9.2309,9.1768,9.2069,209300.0
2010-03-01 11:00:00,15.3,15.39,15.3,15.38,224500.0,9.2069,9.261,9.2069,9.255,224500.0
2010-03-01 11:30:00,15.39,15.39,15.28,15.3,364800.0,9.261,9.261,9.1948,9.2069,364800.0
2010-03-01 12:00:00,15.31,15.33,15.29,15.3,227000.0,9.2129,9.2249,9.2009,9.2069,227000.0
2010-03-01 12:30:00,15.3,15.32,15.27,15.27,336600.0,9.2069,9.2189,9.1888,9.1888,336600.0
2010-03-01 13:00:00,15.27,15.32,15.27,15.3,213700.0,9.1888,9.2189,9.1888,9.2069,213700.0
2010-03-01 13:30:00,15.29,15.31,15.28,15.29,449500.0,9.2009,9.2129,9.1948,9.2009,449500.0
2010-03-01 14:00:00,15.28,15.3,15.27,15.28,202300.0,9.1948,9.2069,9.1888,9.1948,202300.0
2010-03-01 14:30:00,15.28,15.31,15.27,15.3,172900.0,9.1948,9.2129,9.1888,9.2069,172900.0
2010-03-01 15:00:00,15.3,15.31,15.29,15.31,430700.0,9.2069,9.2129,9.2009,9.2129,430700.0
2010-03-01 15:30:00,15.3,15.38,15.19,15.37,1882300.0,9.2069,9.255,9.1407,9.249,1882300.0
2010-03-02 09:30:00,15.5,15.57,15.44,15.54,306900.0,9.3272,9.3693,9.2911,9.3513,306900.0
2010-03-02 10:00:00,15.54,15.58,15.45,15.5,512900.0,9.3513,9.3754,9.2971,9.3272,512900.0
2010-03-02 10:30:00,15.5,15.61,15.49,15.55,445100.0,9.3272,9.3934,9.3212,9.3573,445100.0
2010-03-02 11:00:00,15.55,15.58,15.52,15.53,245900.0,9.3573,9.3754,9.3393,9.3453,245900.0
2010-03-02 11:30:00,15.53,15.58,15.49,15.57,217300.0,9.3453,9.3754,9.3212,9.3693,217300.0
2010-03-02 12:00:00,15.56,15.67,15.56,15.67,150500.0,9.3633,9.4295,9.3633,9.4295,150500.0
2010-03-02 12:30:00,15.68,15.68,15.61,15.65,240500.0,9.4355,9.4355,9.3934,9.4175,240500.0
2010-03-02 13:00:00,15.65,15.66,15.63,15.65,171000.0,9.4175,9.4235,9.4054,9.4175,171000.0
2010-03-02 13:30:00,15.65,15.65,15.6,15.61,244200.0,9.4175,9.4175,9.3874,9.3934,244200.0
2010-03-02 14:00:00,15.62,15.63,15.56,15.56,301900.0,9.3994,9.4054,9.3633,9.3633,301900.0
2010-03-02 14:30:00,15.56,15.58,15.51,15.58,400600.0,9.3633,9.3754,9.3332,9.3754,400600.0
2010-03-02 15:00:00,15.58,15.63,15.57,15.6,351600.0,9.3754,9.4054,9.3693,9.3874,351600.0
2010-03-02 15:30:00,15.6,15.63,15.54,15.62,682400.0,9.3874,9.4054,9.3513,9.3994,682400.0
2010-03-03 09:30:00,15.64,15.75,15.55,15.6,237000.0,9.4115,9.4777,9.3573,9.3874,237000.0
2010-03-03 10:00:00,15.61,15.66,15.6,15.62,166000.0,9.3934,9.4235,9.3874,9.3994,166000.0
2010-03-03 10:30:00,15.62,15.64,15.6,15.6,216200.0,9.3994,9.4115,9.3874,9.3874,216200.0
2010-03-03 11:00:00,15.6,15.65,15.59,15.65,540000.0,9.3874,9.4175,9.3814,9.4175,540000.0
2010-03-03 11:30:00,15.65,15.66,15.63,15.63,399300.0,9.4175,9.4235,9.4054,9.4054,399300.0
2010-03-03 12:00:00,15.63,15.65,15.6,15.64,533300.0,9.4054,9.4175,9.3874,9.4115,533300.0
2010-03-03 12:30:00,15.64,15.65,15.59,15.6,494800.0,9.4115,9.4175,9.3814,9.3874,494800.0
2010-03-03 13:00:00,15.6,15.6,15.56,15.58,295200.0,9.3874,9.3874,9.3633,9.3754,295200.0
2010-03-03 13:30:00,15.58,15.62,15.54,15.62,442100.0,9.3754,9.3994,9.3513,9.3994,442100.0
2010-03-03 14:00:00,15.62,15.62,15.49,15.54,291400.0,9.3994,9.3994,9.3212,9.3513,291400.0
2010-03-03 14:30:00,15.53,15.54,15.47,15.5,381500.0,9.3453,9.3513,9.3092,9.3272,381500.0
2010-03-03 15:00:00,15.5,15.52,15.48,15.51,455100.0,9.3272,9.3393,9.3152,9.3332,455100.0
2010-03-03 15:30:00,15.51,15.53,15.48,15.49,642800.0,9.3332,9.3453,9.3152,9.3212,642800.0
2010-03-04 09:30:00,15.41,15.48,15.3,15.43,803000.0,9.2731,9.3152,9.2069,9.2851,803000.0
2010-03-04 10:00:00,15.42,15.43,15.36,15.41,521900.0,9.2791,9.2851,9.243,9.2731,521900.0
2010-03-04 10:30:00,15.42,15.43,15.35,15.4,388300.0,9.2791,9.2851,9.237,9.267,388300.0
2010-03-04 11:00:00,15.4,15.5,15.39,15.5,284600.0,9.267,9.3272,9.261,9.3272,284600.0
2010-03-04 11:30:00,15.51,15.51,15.44,15.47,391600.0,9.3332,9.3332,9.2911,9.3092,391600.0
2010-03-04 12:00:00,15.46,15.47,15.4,15.44,116500.0,9.3031,9.3092,9.267,9.2911,116500.0
2010-03-04 12:30:00,15.44,15.46,15.43,15.44,124700.0,9.2911,9.3031,9.2851,9.2911,124700.0
2010-03-04 13:00:00,15.43,15.47,15.43,15.45,94300.0,9.2851,9.3092,9.2851,9.2971,94300.0
2010-03-04 13:30:00,15.44,15.48,15.41,15.45,338300.0,9.2911,9.3152,9.2731,9.2971,338300.0
2010-03-04 14:00:00,15.45,15.5,15.43,15.47,171400.0,9.2971,9.3272,9.2851,9.3092,171400.0
2010-03-04 14:30:00,15.47,15.5,15.46,15.48,170100.0,9.3092,9.3272,9.3031,9.3152,170100.0
2010-03-04 15:00:00,15.49,15.51,15.46,15.51,202300.0,9.3212,9.3332,9.3031,9.3332,202300.0
2010-03-04 15:30:00,15.5,15.53,15.47,15.51,728600.0,9.3272,9.3453,9.3092,9.3332,728600.0
2010-03-05 09:30:00,15.56,15.64,15.5,15.55,210400.0,9.3633,9.4115,9.3272,9.3573,210400.0
2010-03-05 10:00:00,15.55,15.63,15.52,15.6,190200.0,9.3573,9.4054,9.3393,9.3874,190200.0
2010-03-05 10:30:00,15.59,15.59,15.5,15.52,107800.0,9.3814,9.3814,9.3272,9.3393,107800.0
2010-03-05 11:00:00,15.52,15.55,15.49,15.55,128500.0,9.3393,9.3573,9.3212,9.3573,128500.0
2010-03-05 11:30:00,15.55,15.56,15.54,15.55,93900.0,9.3573,9.3633,9.3513,9.3573,93900.0
2010-03-05 12:00:00,15.54,15.56,15.53,15.54,51700.0,9.3513,9.3633,9.3453,9.3513,51700.0
2010-03-05 12:30:00,15.54,15.55,15.51,15.51,65200.0,9.3513,9.3573,9.3332,9.3332,65200.0
2010-03-05 13:00:00,15.52,15.54,15.51,15.53,206400.0,9.3393,9.3513,9.3332,9.3453,206400.0
2010-03-05 13:30:00,15.53,15.59,15.52,15.59,75400.0,9.3453,9.3814,9.3393,9.3814,75400.0
2010-03-05 14:00:00,15.59,15.6,15.56,15.6,112700.0,9.3814,9.3874,9.3633,9.3874,112700.0
2010-03-05 14:30:00,15.59,15.66,15.59,15.63,162600.0,9.3814,9.4235,9.3814,9.4054,162600.0
2010-03-05 15:00:00,15.63,15.69,15.62,15.64,317800.0,9.4054,9.4416,9.3994,9.4115,317800.0
2010-03-05 15:30:00,15.63,15.69,15.63,15.68,492700.0,9.4054,9.4416,9.4054,9.4355,492700.0
2010-03-08 09:30:00,15.59,15.69,15.59,15.66,143500.0,9.3814,9.4416,9.3814,9.4235,143500.0
2010-03-08 10:00:00,15.67,15.73,15.65,15.73,234700.0,9.4295,9.4656,9.4175,9.4656,234700.0
2010-03-08 10:30:00,15.72,15.74,15.67,15.73,89300.0,9.4596,9.4716,9.4295,9.4656,89300.0
2010-03-08 11:00:00,15.74,15.74,15.67,15.69,226200.0,9.4716,9.4716,9.4295,9.4416,226200.0
2010-03-08 11:30:00,15.69,15.72,15.68,15.72,184000.0,9.4416,9.4596,9.4355,9.4596,184000.0
2010-03-08 12:00:00,15.72,15.72,15.68,15.7,377900.0,9.4596,9.4596,9.4355,9.4476,377900.0
2010-03-08 12:30:00,15.69,15.73,15.69,15.72,227900.0,9.4416,9.4656,9.4416,9.4596,227900.0
2010-03-08 13:00:00,15.72,15.72,15.68,15.68,297300.0,9.4596,9.4596,9.4355,9.4355,297300.0
2010-03-08 13:30:00,15.69,15.69,15.64,15.64,144400.0,9.4416,9.4416,9.4115,9.4115,144400.0
2010-03-08 14:00:00,15.64,15.65,15.57,15.59,259400.0,9.4115,9.4175,9.3693,9.3814,259400.0
2010-03-08 14:30:00,15.59,15.64,15.59,15.61,108900.0,9.3814,9.4115,9.3814,9.3934,108900.0
2010-03-08 15:00:00,15.61,15.61,15.57,15.58,146300.0,9.3934,9.3934,9.3693,9.3754,146300.0
2010-03-08 15:30:00,15.59,15.64,15.58,15.61,316500.0,9.3814,9.4115,9.3754,9.3934,316500.0
2010-03-09 09:30:00,15.62,15.73,15.48,15.7,374900.0,9.3994,9.4656,9.3152,9.4476,374900.0
2010-03-09 10:00:00,15.7,15.75,15.68,15.68,290800.0,9.4476,9.4777,9.4355,9.4355,290800.0
2010-03-09 10:30:00,15.68,15.73,15.68,15.71,780700.0,9.4355,9.4656,9.4355,9.4536,780700.0
2010-03-09 11:00:00,15.72,15.75,15.71,15.72,418000.0,9.4596,9.4777,9.4536,9.4596,418000.0
2010-03-09 11:30:00,15.72,15.75,15.7,15.72,77000.0,9.4596,9.4777,9.4476,9.4596,77000.0
2010-03-09 12:00:00,15.72,15.73,15.71,15.71,83600.0,9.4596,9.4656,9.4536,9.4536,83600.0
2010-03-09 12:30:00,15.71,15.75,15.71,15.75,81200.0,9.4536,9.4777,9.4536,9.4777,81200.0
2010-03-09 13:00:00,15.75,15.77,15.73,15.73,186600.0,9.4777,9.4897,9.4656,9.4656,186600.0
2010-03-09 13:30:00,15.74,15.76,15.73,15.73,162800.0,9.4716,9.4837,9.4656,9.4656,162800.0
2010-03-09 14:00:00,15.74,15.79,15.73,15.78,139700.0,9.4716,9.5017,9.4656,9.4957,139700.0
2010-03-09 14:30:00,15.78,15.79,15.74,15.75,113200.0,9.4957,9.5017,9.4716,9.4777,113200.0
2010-03-09 15:00:00,15.75,15.77,15.72,15.74,378800.0,9.4777,9.4897,9.4596,9.4716,378800.0
2010-03-09 15:30:00,15.74,15.77,15.71,15.76,427800.0,9.4716,9.4897,9.4536,9.4837,427800.0
2010-03-10 09:30:00,15.75,15.76,15.65,15.7,274200.0,9.4777,9.4837,9.4175,9.4476,274200.0
2010-03-10 10:00:00,15.7,15.72,15.7,15.7,74400.0,9.4476,9.4596,9.4476,9.4476,74400.0
2010-03-10 10:30:00,15.71,15.73,15.68,15.68,236300.0,9.4536,9.4656,9.4355,9.4355,236300.0
2010-03-10 11:00:00,15.68,15.69,15.62,15.64,167400.0,9.4355,9.4416,9.3994,9.4115,167400.0
2010-03-10 11:30:00,15.64,15.67,15.57,15.6,117900.0,9.4115,9.4295,9.3693,9.3874,117900.0
2010-03-10 12:00:00,15.6,15.64,15.57,15.58,304500.0,9.3874,9.4115,9.3693,9.3754,304500.0
2010-03-10 12:30:00,15.58,15.6,15.56,15.59,47300.0,9.3754,9.3874,9.3633,9.3814,47300.0
2010-03-10 13:00:00,15.59,15.63,15.57,15.6,160300.0,9.3814,9.4054,9.3693,9.3874,160300.0
2010-03-10 13:30:00,15.6,15.64,15.58,15.6,125700.0,9.3874,9.4115,9.3754,9.3874,125700.0
2010-03-10 14:00:00,15.6,15.66,15.58,15.65,311200.0,9.3874,9.4235,9.3754,9.4175,311200.0
2010-03-10 14:30:00,15.65,15.66,15.59,15.62,202000.0,9.4175,9.4235,9.3814,9.3994,202000.0
2010-03-10 15:00:00,15.62,15.68,15.59,15.64,440900.0,9.3994,9.4355,9.3814,9.4115,440900.0
2010-03-10 15:30:00,15.64,15.74,15.63,15.72,616600.0,9.4115,9.4716,9.4054,9.4596,616600.0
2010-03-11 09:30:00,15.7,15.74,15.62,15.64,184500.0,9.4476,9.4716,9.3994,9.4115,184500.0
2010-03-11 10:00:00,15.64,15.69,15.64,15.65,101000.0,9.4115,9.4416,9.4115,9.4175,101000.0
2010-03-11 10:30:00,15.65,15.68,15.63,15.66,358000.0,9.4175,9.4355,9.4054,9.4235,358000.0
2010-03-11 11:00:00,15.66,15.67,15.65,15.66,30800.0,9.4235,9.4295,9.4175,9.4235,30800.0
2010-03-11 11:30:00,15.66,15.67,15.64,15.67,78800.0,9.4235,9.4295,9.4115,9.4295,78800.0
2010-03-11 12:00:00,15.67,15.69,15.65,15.66,135700.0,9.4295,9.4416,9.4175,9.4235,135700.0
2010-03-11 12:30:00,15.67,15.68,15.66,15.68,31400.0,9.4295,9.4355,9.4235,9.4355,31400.0
2010-03-11 13:00:00,15.68,15.69,15.67,15.68,27100.0,9.4355,9.4416,9.4295,9.4355,27100.0
2010-03-11 13:30:00,15.67,15.71,15.67,15.7,37500.0,9.4295,9.4536,9.4295,9.4476,37500.0
2010-03-11 14:00:00,15.7,15.71,15.67,15.69,59900.0,9.4476,9.4536,9.4295,9.4416,59900.0
2010-03-11 14:30:00,15.69,15.71,15.68,15.69,63000.0,9.4416,9.4536,9.4355,9.4416,63000.0
2010-03-11 15:00:00,15.68,15.74,15.68,15.72,66600.0,9.4355,9.4716,9.4355,9.4596,66600.0
2010-03-11 15:30:00,15.72,15.76,15.72,15.76,113200.0,9.4596,9.4837,9.4596,9.4837,113200.0
2010-03-12 09:30:00,15.78,15.8,15.73,15.77,237600.0,9.4957,9.5077,9.4656,9.4897,237600.0
2010-03-12 10:00:00,15.77,15.77,15.69,15.75,200000.0,9.4897,9.4897,9.4416,9.4777,200000.0
2010-03-12 10:30:00,15.74,15.77,15.71,15.71,140800.0,9.4716,9.4897,9.4536,9.4536,140800.0
2010-03-12 11:00:00,15.71,15.74,15.7,15.72,120200.0,9.4536,9.4716,9.4476,9.4596,120200.0
2010-03-12 11:30:00,15.71,15.71,15.65,15.67,115800.0,9.4536,9.4536,9.4175,9.4295,115800.0
2010-03-12 12:00:00,15.66,15.68,15.65,15.67,95100.0,9.4235,9.4355,9.4175,9.4295,95100.0
2010-03-12 12:30:00,15.67,15.67,15.63,15.67,93400.0,9.4295,9.4295,9.4054,9.4295,93400.0
2010-03-12 13:00:00,15.66,15.67,15.66,15.66,5700.0,9.4235,9.4295,9.4235,9.4235,5700.0
2010-03-12 13:30:00,15.67,15.67,15.65,15.67,28000.0,9.4295,9.4295,9.4175,9.4295,28000.0
2010-03-12 14:00:00,15.67,15.68,15.66,15.68,60200.0,9.4295,9.4355,9.4235,9.4355,60200.0
2010-03-12 14:30:00,15.67,15.7,15.67,15.7,79300.0,9.4295,9.4476,9.4295,9.4476,79300.0
2010-03-12 15:00:00,15.69,15.7,15.66,15.68,66100.0,9.4416,9.4476,9.4235,9.4355,66100.0
2010-03-12 15:30:00,15.67,15.71,15.65,15.7,174500.0,9.4295,9.4536,9.4175,9.4476,174500.0
2010-03-15 09:30:00,15.72,15.75,15.64,15.64,67600.0,9.4596,9.4777,9.4115,9.4115,67600.0
2010-03-15 10:00:00,15.63,15.67,15.6,15.66,87100.0,9.4054,9.4295,9.3874,9.4235,87100.0
2010-03-15 10:30:00,15.66,15.66,15.62,15.64,49300.0,9.4235,9.4235,9.3994,9.4115,49300.0
2010-03-15 11:00:00,15.65,15.65,15.54,15.55,34500.0,9.4175,9.4175,9.3513,9.3573,34500.0
2010-03-15 11:30:00,15.54,15.55,15.52,15.55,53200.0,9.3513,9.3573,9.3393,9.3573,53200.0
2010-03-15 12:00:00,15.54,15.55,15.51,15.55,62700.0,9.3513,9.3573,9.3332,9.3573,62700.0
2010-03-15 12:30:00,15.54,15.58,15.52,15.52,147700.0,9.3513,9.3754,9.3393,9.3393,147700.0
2010-03-15 13:00:00,15.52,15.53,15.49,15.5,159200.0,9.3393,9.3453,9.3212,9.3272,159200.0
2010-03-15 13:30:00,15.5,15.55,15.5,15.54,53300.0,9.3272,9.3573,9.3272,9.3513,53300.0
2010-03-15 14:00:00,15.54,15.54,15.52,15.53,68600.0,9.3513,9.3513,9.3393,9.3453,68600.0
2010-03-15 14:30:00,15.53,15.56,15.52,15.55,60500.0,9.3453,9.3633,9.3393,9.3573,60500.0
2010-03-15 15:00:00,15.56,15.64,15.55,15.63,158700.0,9.3633,9.4115,9.3573,9.4054,158700.0
2010-03-15 15:30:00,15.62,15.65,15.62,15.65,113900.0,9.3994,9.4175,9.3994,9.4175,113900.0
2010-03-16 09:30:00,15.65,15.68,15.59,15.63,94600.0,9.4175,9.4355,9.3814,9.4054,94600.0
2010-03-16 10:00:00,15.63,15.66,15.62,15.64,73100.0,9.4054,9.4235,9.3994,9.4115,73100.0
2010-03-16 10:30:00,15.65,15.7,15.63,15.68,45300.0,9.4175,9.4476,9.4054,9.4355,45300.0
2010-03-16 11:00:00,15.69,15.72,15.68,15.7,42400.0,9.4416,9.4596,9.4355,9.4476,42400.0
2010-03-16 11:30:00,15.7,15.73,15.68,15.69,73200.0,9.4476,9.4656,9.4355,9.4416,73200.0
2010-03-16 12:00:00,15.69,15.7,15.67,15.67,52500.0,9.4416,9.4476,9.4295,9.4295,52500.0
2010-03-16 12:30:00,15.67,15.68,15.66,15.66,146000.0,9.4295,9.4355,9.4235,9.4235,146000.0
2010-03-16 13:00:00,15.66,15.68,15.65,15.65,39800.0,9.4235,9.4355,9.4175,9.4175,39800.0
2010-03-16 13:30:00,15.65,15.67,15.62,15.63,100200.0,9.4175,9.4295,9.3994,9.4054,100200.0
2010-03-16 14:00:00,15.63,15.66,15.58,15.64,163300.0,9.4054,9.4235,9.3754,9.4115,163300.0
2010-03-16 14:30:00,15.64,15.65,15.6,15.64,167100.0,9.4115,9.4175,9.3874,9.4115,167100.0
2010-03-16 15:00:00,15.64,15.71,15.64,15.7,171600.0,9.4115,9.4536,9.4115,9.4476,171600.0
2010-03-16 15:30:00,15.7,15.76,15.69,15.76,441500.0,9.4476,9.4837,9.4416,9.4837,441500.0
2010-03-17 09:30:00,15.75,15.79,15.67,15.72,146800.0,9.4777,9.5017,9.4295,9.4596,146800.0
2010-03-17 10:00:00,15.72,15.73,15.67,15.68,94500.0,9.4596,9.4656,9.4295,9.4355,94500.0
2010-03-17 10:30:00,15.67,15.69,15.67,15.67,91700.0,9.4295,9.4416,9.4295,9.4295,91700.0
2010-03-17 11:00:00,15.67,15.69,15.66,15.68,97200.0,9.4295,9.4416,9.4235,9.4355,97200.0
2010-03-17 11:30:00,15.68,15.68,15.61,15.62,150800.0,9.4355,9.4355,9.3934,9.3994,150800.0
2010-03-17 12:00:00,15.62,15.65,15.59,15.64,305900.0,9.3994,9.4175,9.3814,9.4115,305900.0
2010-03-17 12:30:00,15.65,15.65,15.64,15.65,25500.0,9.4175,9.4175,9.4115,9.4175,25500.0
2010-03-17 13:00:00,15.65,15.7,15.64,15.7,173200.0,9.4175,9.4476,9.4115,9.4476,173200.0
2010-03-17 13:30:00,15.7,15.76,15.69,15.75,128300.0,9.4476,9.4837,9.4416,9.4777,128300.0
2010-03-17 14:00:00,15.75,15.82,15.75,15.82,74100.0,9.4777,9.5198,9.4777,9.5198,74100.0
2010-03-17 14:30:00,15.82,15.83,15.76,15.76,173800.0,9.5198,9.5258,9.4837,9.4837,173800.0
2010-03-17 15:00:00,15.76,15.78,15.72,15.72,160400.0,9.4837,9.4957,9.4596,9.4596,160400.0
2010-03-17 15:30:00,15.73,15.76,15.71,15.75,224500.0,9.4656,9.4837,9.4536,9.4777,224500.0
2010-03-18 09:30:00,15.71,15.89,15.68,15.88,129800.0,9.4536,9.5619,9.4355,9.5559,129800.0
2010-03-18 10:00:00,15.87,15.9,15.82,15.88,378900.0,9.5499,9.5679,9.5198,9.5559,378900.0
2010-03-18 10:30:00,15.88,15.89,15.85,15.86,196200.0,9.5559,9.5619,9.5378,9.5439,196200.0
2010-03-18 11:00:00,15.86,15.89,15.86,15.89,65800.0,9.5439,9.5619,9.5439,9.5619,65800.0
2010-03-18 11:30:00,15.89,15.89,15.83,15.84,168100.0,9.5619,9.5619,9.5258,9.5318,168100.0
2010-03-18 12:00:00,15.84,15.89,15.84,15.89,189200.0,9.5318,9.5619,9.5318,9.5619,189200.0
2010-03-18 12:30:00,15.88,15.89,15.87,15.88,58100.0,9.5559,9.5619,9.5499,9.5559,58100.0
2010-03-18 13:00:00,15.88,15.89,15.88,15.88,95100.0,9.5559,9.5619,9.5559,9.5559,95100.0
2010-03-18 13:30:00,15.88,15.89,15.88,15.89,42500.0,9.5559,9.5619,9.5559,9.5619,42500.0
2010-03-18 14:00:00,15.89,15.91,15.88,15.89,121200.0,9.5619,9.5739,9.5559,9.5619,121200.0
2010-03-18 14:30:00,15.88,15.93,15.87,15.87,205600.0,9.5559,9.586,9.5499,9.5499,205600.0
2010-03-18 15:00:00,15.87,15.88,15.81,15.82,142600.0,9.5499,9.5559,9.5138,9.5198,142600.0
2010-03-18 15:30:00,15.83,15.84,15.8,15.84,281400.0,9.5258,9.5318,9.5077,9.5318,281400.0
2010-03-19 09:30:00,15.99,16.0,15.84,15.91,476100.0,9.6221,9.6281,9.5318,9.5739,476100.0
2010-03-19 10:00:00,15.91,15.92,15.81,15.83,150600.0,9.5739,9.58,9.5138,9.5258,150600.0
2010-03-19 10:30:00,15.84,15.88,15.82,15.87,141600.0,9.5318,9.5559,9.5198,9.5499,141600.0
2010-03-19 11:00:00,15.86,15.88,15.82,15.82,77500.0,9.5439,9.5559,9.5198,9.5198,77500.0
2010-03-19 11:30:00,15.82,15.83,15.79,15.82,69600.0,9.5198,9.5258,9.5017,9.5198,69600.0
2010-03-19 12:00:00,15.82,15.82,15.77,15.81,74800.0,9.5198,9.5198,9.4897,9.5138,74800.0
2010-03-19 12:30:00,15.81,15.83,15.78,15.82,77700.0,9.5138,9.5258,9.4957,9.5198,77700.0
2010-03-19 13:00:00,15.83,15.84,15.77,15.78,199200.0,9.5258,9.5318,9.4897,9.4957,199200.0
2010-03-19 13:30:00,15.77,15.77,15.75,15.75,43300.0,9.4897,9.4897,9.4777,9.4777,43300.0
2010-03-19 14:00:00,15.75,15.75,15.73,15.74,44600.0,9.4777,9.4777,9.4656,9.4716,44600.0
2010-03-19 14:30:00,15.74,15.76,15.73,15.75,93100.0,9.4716,9.4837,9.4656,9.4777,93100.0
2010-03-19 15:00:00,15.75,15.76,15.71,15.71,55200.0,9.4777,9.4837,9.4536,9.4536,55200.0
2010-03-19 15:30:00,15.71,15.82,15.68,15.81,327200.0,9.4536,9.5198,9.4355,9.5138,327200.0
2010-03-22 09:30:00,15.74,15.75,15.62,15.72,231500.0,9.4716,9.4777,9.3994,9.4596,231500.0
2010-03-22 10:00:00,15.72,15.72,15.63,15.67,172700.0,9.4596,9.4596,9.4054,9.4295,172700.0
2010-03-22 10:30:00,15.68,15.7,15.66,15.7,125200.0,9.4355,9.4476,9.4235,9.4476,125200.0
2010-03-22 11:00:00,15.7,15.7,15.66,15.66,56100.0,9.4476,9.4476,9.4235,9.4235,56100.0
2010-03-22 11:30:00,15.66,15.68,15.65,15.66,72000.0,9.4235,9.4355,9.4175,9.4235,72000.0
2010-03-22 12:00:00,15.66,15.66,15.61,15.63,111500.0,9.4235,9.4235,9.3934,9.4054,111500.0
2010-03-22 12:30:00,15.63,15.65,15.63,15.63,67200.0,9.4054,9.4175,9.4054,9.4054,67200.0
2010-03-22 13:00:00,15.64,15.72,15.64,15.7,165300.0,9.4115,9.4596,9.4115,9.4476,165300.0
2010-03-22 13:30:00,15.69,15.7,15.68,15.7,75500.0,9.4416,9.4476,9.4355,9.4476,75500.0
2010-03-22 14:00:00,15.69,15.7,15.67,15.67,69500.0,9.4416,9.4476,9.4295,9.4295,69500.0
2010-03-22 14:30:00,15.68,15.73,15.67,15.73,210300.0,9.4355,9.4656,9.4295,9.4656,210300.0
2010-03-22 15:00:00,15.73,15.74,15.69,15.71,139400.0,9.4656,9.4716,9.4416,9.4536,139400.0
2010-03-22 15:30:00,15.71,15.72,15.66,15.68,340200.0,9.4536,9.4596,9.4235,9.4355,340200.0
2010-03-23 09:30:00,15.66,15.69,15.62,15.64,134700.0,9.4235,9.4416,9.3994,9.4115,134700.0
2010-03-23 10:00:00,15.64,15.66,15.62,15.63,142900.0,9.4115,9.4235,9.3994,9.4054,142900.0
2010-03-23 10:30:00,15.63,15.72,15.62,15.66,139300.0,9.4054,9.4596,9.3994,9.4235,139300.0
2010-03-23 11:00:00,15.66,15.67,15.63,15.66,89300.0,9.4235,9.4295,9.4054,9.4235,89300.0
2010-03-23 11:30:00,15.65,15.7,15.65,15.69,237200.0,9.4175,9.4476,9.4175,9.4416,237200.0
2010-03-23 12:00:00,15.68,15.71,15.68,15.7,77100.0,9.4355,9.4536,9.4355,9.4476,77100.0
2010-03-23 12:30:00,15.7,15.73,15.69,15.71,350200.0,9.4476,9.4656,9.4416,9.4536,350200.0
2010-03-23 13:00:00,15.71,15.74,15.7,15.72,88600.0,9.4536,9.4716,9.4476,9.4596,88600.0
2010-03-23 13:30:00,15.72,15.73,15.67,15.67,59700.0,9.4596,9.4656,9.4295,9.4295,59700.0
2010-03-23 14:00:00,15.67,15.7,15.67,15.67,73200.0,9.4295,9.4476,9.4295,9.4295,73200.0
2010-03-23 14:30:00,15.67,15.68,15.63,15.63,160600.0,9.4295,9.4355,9.4054,9.4054,160600.0
2010-03-23 15:00:00,15.64,15.67,15.61,15.66,234400.0,9.4115,9.4295,9.3934,9.4235,234400.0
2010-03-23 15:30:00,15.66,15.69,15.65,15.67,344000.0,9.4235,9.4416,9.4175,9.4295,344000.0
2010-03-24 09:30:00,15.67,15.71,15.61,15.66,122900.0,9.4295,9.4536,9.3934,9.4235,122900.0
2010-03-24 10:00:00,15.65,15.67,15.61,15.62,163900.0,9.4175,9.4295,9.3934,9.3994,163900.0
2010-03-24 10:30:00,15.61,15.62,15.49,15.5,313400.0,9.3934,9.3994,9.3212,9.3272,313400.0
2010-03-24 11:00:00,15.49,15.52,15.47,15.49,95800.0,9.3212,9.3393,9.3092,9.3212,95800.0
2010-03-24 11:30:00,15.49,15.56,15.49,15.56,155900.0,9.3212,9.3633,9.3212,9.3633,155900.0
2010-03-24 12:00:00,15.55,15.58,15.53,15.55,110200.0,9.3573,9.3754,9.3453,9.3573,110200.0
2010-03-24 12:30:00,15.55,15.6,15.55,15.58,83600.0,9.3573,9.3874,9.3573,9.3754,83600.0
2010-03-24 13:00:00,15.59,15.6,15.54,15.54,191700.0,9.3814,9.3874,9.3513,9.3513,191700.0
2010-03-24 13:30:00,15.55,15.57,15.53,15.53,63300.0,9.3573,9.3693,9.3453,9.3453,63300.0
2010-03-24 14:00:00,15.54,15.56,15.52,15.52,125200.0,9.3513,9.3633,9.3393,9.3393,125200.0
2010-03-24 14:30:00,15.52,15.55,15.51,15.53,127600.0,9.3393,9.3573,9.3332,9.3453,127600.0
2010-03-24 15:00:00,15.53,15.56,15.51,15.52,266500.0,9.3453,9.3633,9.3332,9.3393,266500.0
2010-03-24 15:30:00,15.53,15.6,15.52,15.56,305200.0,9.3453,9.3874,9.3393,9.3633,305200.0
2010-03-25 09:30:00,15.59,15.71,15.53,15.58,218600.0,9.3814,9.4536,9.3453,9.3754,218600.0
2010-03-25 10:00:00,15.58,15.61,15.56,15.57,139800.0,9.3754,9.3934,9.3633,9.3693,139800.0
2010-03-25 10:30:00,15.57,15.6,15.56,15.59,135200.0,9.3693,9.3874,9.3633,9.3814,135200.0
2010-03-25 11:00:00,15.59,15.64,15.58,15.64,101200.0,9.3814,9.4115,9.3754,9.4115,101200.0
2010-03-25 11:30:00,15.63,15.71,15.63,15.69,117300.0,9.4054,9.4536,9.4054,9.4416,117300.0
2010-03-25 12:00:00,15.7,15.73,15.69,15.73,302600.0,9.4476,9.4656,9.4416,9.4656,302600.0
2010-03-25 12:30:00,15.73,15.73,15.69,15.69,136200.0,9.4656,9.4656,9.4416,9.4416,136200.0
2010-03-25 13:00:00,15.69,15.7,15.64,15.65,232700.0,9.4416,9.4476,9.4115,9.4175,232700.0
2010-03-25 13:30:00,15.65,15.65,15.61,15.61,86900.0,9.4175,9.4175,9.3934,9.3934,86900.0
2010-03-25 14:00:00,15.61,15.62,15.53,15.54,181000.0,9.3934,9.3994,9.3453,9.3513,181000.0
2010-03-25 14:30:00,15.54,15.55,15.48,15.49,143400.0,9.3513,9.3573,9.3152,9.3212,143400.0
2010-03-25 15:00:00,15.5,15.55,15.49,15.52,154200.0,9.3272,9.3573,9.3212,9.3393,154200.0
2010-03-25 15:30:00,15.52,15.52,15.43,15.43,430700.0,9.3393,9.3393,9.2851,9.2851,430700.0
2010-03-26 09:30:00,15.49,15.52,15.41,15.45,457200.0,9.3212,9.3393,9.2731,9.2971,457200.0
2010-03-26 10:00:00,15.44,15.56,15.43,15.5,304500.0,9.2911,9.3633,9.2851,9.3272,304500.0
2010-03-26 10:30:00,15.49,15.6,15.49,15.57,326000.0,9.3212,9.3874,9.3212,9.3693,326000.0
2010-03-26 11:00:00,15.57,15.58,15.55,15.56,67200.0,9.3693,9.3754,9.3573,9.3633,67200.0
2010-03-26 11:30:00,15.56,15.58,15.55,15.58,72400.0,9.3633,9.3754,9.3573,9.3754,72400.0
2010-03-26 12:00:00,15.58,15.63,15.55,15.56,217200.0,9.3754,9.4054,9.3573,9.3633,217200.0
2010-03-26 12:30:00,15.56,15.58,15.51,15.53,193300.0,9.3633,9.3754,9.3332,9.3453,193300.0
2010-03-26 13:00:00,15.53,15.57,15.49,15.54,138300.0,9.3453,9.3693,9.3212,9.3513,138300.0
2010-03-26 13:30:00,15.54,15.56,15.46,15.46,155800.0,9.3513,9.3633,9.3031,9.3031,155800.0
2010-03-26 14:00:00,15.46,15.53,15.42,15.53,343100.0,9.3031,9.3453,9.2791,9.3453,343100.0
2010-03-26 14:30:00,15.53,15.54,15.48,15.49,157600.0,9.3453,9.3513,9.3152,9.3212,157600.0
2010-03-26 15:00:00,15.48,15.51,15.48,15.51,116700.0,9.3152,9.3332,9.3152,9.3332,116700.0
2010-03-26 15:30:00,15.51,15.54,15.48,15.53,440800.0,9.3332,9.3513,9.3152,9.3453,440800.0
2010-03-29 09:30:00,15.51,15.6,15.44,15.54,429800.0,9.3332,9.3874,9.2911,9.3513,429800.0
2010-03-29 10:00:00,15.54,15.64,15.53,15.62,477300.0,9.3513,9.4115,9.3453,9.3994,477300.0
2010-03-29 10:30:00,15.62,15.65,15.59,15.6,237300.0,9.3994,9.4175,9.3814,9.3874,237300.0
2010-03-29 11:00:00,15.6,15.67,15.59,15.66,142000.0,9.3874,9.4295,9.3814,9.4235,142000.0
2010-03-29 11:30:00,15.66,15.66,15.6,15.6,69600.0,9.4235,9.4235,9.3874,9.3874,69600.0
2010-03-29 12:00:00,15.6,15.61,15.54,15.57,132400.0,9.3874,9.3934,9.3513,9.3693,132400.0
2010-03-29 12:30:00,15.56,15.59,15.56,15.56,85300.0,9.3633,9.3814,9.3633,9.3633,85300.0
2010-03-29 13:00:00,15.57,15.57,15.55,15.56,77300.0,9.3693,9.3693,9.3573,9.3633,77300.0
2010-03-29 13:30:00,15.55,15.57,15.55,15.56,122000.0,9.3573,9.3693,9.3573,9.3633,122000.0
2010-03-29 14:00:00,15.55,15.56,15.47,15.49,181500.0,9.3573,9.3633,9.3092,9.3212,181500.0
2010-03-29 14:30:00,15.49,15.53,15.48,15.52,183100.0,9.3212,9.3453,9.3152,9.3393,183100.0
2010-03-29 15:00:00,15.51,15.54,15.49,15.54,209100.0,9.3332,9.3513,9.3212,9.3513,209100.0
2010-03-29 15:30:00,15.54,15.55,15.5,15.54,500200.0,9.3513,9.3573,9.3272,9.3513,500200.0
2010-03-30 09:30:00,15.53,15.67,15.52,15.67,124200.0,9.3453,9.4295,9.3393,9.4295,124200.0
2010-03-30 10:00:00,15.68,15.72,15.66,15.71,206400.0,9.4355,9.4596,9.4235,9.4536,206400.0
2010-03-30 10:30:00,15.71,15.75,15.7,15.71,180000.0,9.4536,9.4777,9.4476,9.4536,180000.0
2010-03-30 11:00:00,15.71,15.71,15.59,15.6,158700.0,9.4536,9.4536,9.3814,9.3874,158700.0
2010-03-30 11:30:00,15.6,15.6,15.56,15.57,52500.0,9.3874,9.3874,9.3633,9.3693,52500.0
2010-03-30 12:00:00,15.57,15.65,15.54,15.64,133500.0,9.3693,9.4175,9.3513,9.4115,133500.0
2010-03-30 12:30:00,15.65,15.67,15.64,15.67,28100.0,9.4175,9.4295,9.4115,9.4295,28100.0
2010-03-30 13:00:00,15.67,15.67,15.61,15.63,57400.0,9.4295,9.4295,9.3934,9.4054,57400.0
2010-03-30 13:30:00,15.62,15.63,15.59,15.61,91400.0,9.3994,9.4054,9.3814,9.3934,91400.0
2010-03-30 14:00:00,15.6,15.61,15.59,15.59,70900.0,9.3874,9.3934,9.3814,9.3814,70900.0
2010-03-30 14:30:00,15.6,15.67,15.59,15.63,306200.0,9.3874,9.4295,9.3814,9.4054,306200.0
2010-03-30 15:00:00,15.63,15.64,15.59,15.59,83000.0,9.4054,9.4115,9.3814,9.3814,83000.0
2010-03-30 15:30:00,15.6,15.6,15.51,15.52,482500.0,9.3874,9.3874,9.3332,9.3393,482500.0
2010-03-31 09:30:00,15.46,15.52,15.41,15.43,359200.0,9.3031,9.3393,9.2731,9.2851,359200.0
2010-03-31 10:00:00,15.44,15.49,15.4,15.45,208100.0,9.2911,9.3212,9.267,9.2971,208100.0
2010-03-31 10:30:00,15.45,15.51,15.44,15.51,250500.0,9.2971,9.3332,9.2911,9.3332,250500.0
2010-03-31 11:00:00,15.51,15.52,15.49,15.5,189200.0,9.3332,9.3393,9.3212,9.3272,189200.0
2010-03-31 11:30:00,15.5,15.54,15.49,15.51,130300.0,9.3272,9.3513,9.3212,9.3332,130300.0
2010-03-31 12:00:00,15.51,15.54,15.5,15.51,131200.0,9.3332,9.3513,9.3272,9.3332,131200.0
2010-03-31 12:30:00,15.51,15.52,15.49,15.5,163100.0,9.3332,9.3393,9.3212,9.3272,163100.0
2010-03-31 13:00:00,15.51,15.51,15.49,15.49,39800.0,9.3332,9.3332,9.3212,9.3212,39800.0
2010-03-31 13:30:00,15.5,15.5,15.49,15.5,26800.0,9.3272,9.3272,9.3212,9.3272,26800.0
2010-03-31 14:00:00,15.49,15.51,15.49,15.51,45400.0,9.3212,9.3332,9.3212,9.3332,45400.0
2010-03-31 14:30:00,15.51,15.52,15.48,15.51,123000.0,9.3332,9.3393,9.3152,9.3332,123000.0
2010-03-31 15:00:00,15.51,15.52,15.44,15.48,208900.0,9.3332,9.3393,9.2911,9.3152,208900.0
2010-03-31 15:30:00,15.48,15.51,15.46,15.47,535900.0,9.3152,9.3332,9.3031,9.3092,535900.0
2010-04-01 09:30:00,15.52,15.64,15.52,15.55,425100.0,9.3393,9.4115,9.3393,9.3573,425100.0
2010-04-01 10:00:00,15.55,15.6,15.55,15.6,353900.0,9.3573,9.3874,9.3573,9.3874,353900.0
2010-04-01 10:30:00,15.59,15.61,15.58,15.6,390200.0,9.3814,9.3934,9.3754,9.3874,390200.0
2010-04-01 11:00:00,15.61,15.63,15.59,15.61,159100.0,9.3934,9.4054,9.3814,9.3934,159100.0
2010-04-01 11:30:00,15.61,15.65,15.61,15.61,200200.0,9.3934,9.4175,9.3934,9.3934,200200.0
2010-04-01 12:00:00,15.61,15.62,15.61,15.62,36700.0,9.3934,9.3994,9.3934,9.3994,36700.0
2010-04-01 12:30:00,15.61,15.62,15.57,15.61,361700.0,9.3934,9.3994,9.3693,9.3934,361700.0
2010-04-01 13:00:00,15.61,15.61,15.57,15.6,80100.0,9.3934,9.3934,9.3693,9.3874,80100.0
2010-04-01 13:30:00,15.6,15.61,15.59,15.59,106300.0,9.3874,9.3934,9.3814,9.3814,106300.0
2010-04-01 14:00:00,15.59,15.6,15.57,15.57,127500.0,9.3814,9.3874,9.3693,9.3693,127500.0
2010-04-01 14:30:00,15.57,15.57,15.53,15.55,121700.0,9.3693,9.3693,9.3453,9.3573,121700.0
2010-04-01 15:00:00,15.55,15.55,15.5,15.5,139600.0,9.3573,9.3573,9.3272,9.3272,139600.0
2010-04-01 15:30:00,15.5,15.62,15.49,15.61,441800.0,9.3272,9.3994,9.3212,9.3934,441800.0
2010-04-05 09:30:00,15.68,15.71,15.59,15.67,144000.0,9.4355,9.4536,9.3814,9.4295,144000.0
2010-04-05 10:00:00,15.68,15.75,15.64,15.66,206700.0,9.4355,9.4777,9.4115,9.4235,206700.0
2010-04-05 10:30:00,15.66,15.69,15.64,15.68,133400.0,9.4235,9.4416,9.4115,9.4355,133400.0
2010-04-05 11:00:00,15.68,15.73,15.67,15.72,99200.0,9.4355,9.4656,9.4295,9.4596,99200.0
2010-04-05 11:30:00,15.72,15.8,15.72,15.8,99800.0,9.4596,9.5077,9.4596,9.5077,99800.0
2010-04-05 12:00:00,15.8,15.83,15.79,15.81,198600.0,9.5077,9.5258,9.5017,9.5138,198600.0
2010-04-05 12:30:00,15.8,15.81,15.76,15.77,169700.0,9.5077,9.5138,9.4837,9.4897,169700.0
2010-04-05 13:00:00,15.77,15.79,15.75,15.76,91500.0,9.4897,9.5017,9.4777,9.4837,91500.0
2010-04-05 13:30:00,15.77,15.79,15.75,15.79,94300.0,9.4897,9.5017,9.4777,9.5017,94300.0
2010-04-05 14:00:00,15.78,15.81,15.78,15.81,97400.0,9.4957,9.5138,9.4957,9.5138,97400.0
2010-04-05 14:30:00,15.81,15.81,15.77,15.78,128600.0,9.5138,9.5138,9.4897,9.4957,128600.0
2010-04-05 15:00:00,15.78,15.8,15.77,15.8,167300.0,9.4957,9.5077,9.4897,9.5077,167300.0
2010-04-05 15:30:00,15.8,15.85,15.79,15.85,226700.0,9.5077,9.5378,9.5017,9.5378,226700.0
2010-04-06 09:30:00,15.8,15.86,15.75,15.84,213900.0,9.5077,9.5439,9.4777,9.5318,213900.0
2010-04-06 10:00:00,15.85,15.89,15.84,15.85,210400.0,9.5378,9.5619,9.5318,9.5378,210400.0
2010-04-06 10:30:00,15.85,15.86,15.84,15.85,98900.0,9.5378,9.5439,9.5318,9.5378,98900.0
2010-04-06 11:00:00,15.85,15.86,15.84,15.85,87800.0,9.5378,9.5439,9.5318,9.5378,87800.0
2010-04-06 11:30:00,15.85,15.86,15.82,15.84,148700.0,9.5378,9.5439,9.5198,9.5318,148700.0
2010-04-06 12:00:00,15.84,15.85,15.83,15.84,81500.0,9.5318,9.5378,9.5258,9.5318,81500.0
2010-04-06 12:30:00,15.84,15.85,15.82,15.85,89100.0,9.5318,9.5378,9.5198,9.5378,89100.0
2010-04-06 13:00:00,15.85,15.87,15.84,15.87,101200.0,9.5378,9.5499,9.5318,9.5499,101200.0
2010-04-06 13:30:00,15.87,15.92,15.86,15.91,222000.0,9.5499,9.58,9.5439,9.5739,222000.0
2010-04-06 14:00:00,15.91,15.97,15.9,15.96,100600.0,9.5739,9.61,9.5679,9.604,100600.0
2010-04-06 14:30:00,15.97,15.99,15.96,15.99,69300.0,9.61,9.6221,9.604,9.6221,69300.0
2010-04-06 15:00:00,15.98,16.0,15.97,15.99,221200.0,9.6161,9.6281,9.61,9.6221,221200.0
2010-04-06 15:30:00,15.98,16.0,15.97,16.0,247700.0,9.6161,9.6281,9.61,9.6281,247700.0
2010-04-07 09:30:00,15.88,15.98,15.88,15.95,119300.0,9.5559,9.6161,9.5559,9.598,119300.0
2010-04-07 10:00:00,15.95,15.97,15.93,15.96,1662200.0,9.598,9.61,9.586,9.604,1662200.0
2010-04-07 10:30:00,15.96,15.98,15.91,15.92,148500.0,9.604,9.6161,9.5739,9.58,148500.0
2010-04-07 11:00:00,15.91,15.95,15.9,15.94,319100.0,9.5739,9.598,9.5679,9.592,319100.0
2010-04-07 11:30:00,15.94,15.95,15.93,15.94,50700.0,9.592,9.598,9.586,9.592,50700.0
2010-04-07 12:00:00,15.94,15.95,15.93,15.93,47500.0,9.592,9.598,9.586,9.586,47500.0
2010-04-07 12:30:00,15.94,15.96,15.93,15.96,58200.0,9.592,9.604,9.586,9.604,58200.0
2010-04-07 13:00:00,15.96,16.04,15.95,16.04,381300.0,9.604,9.6522,9.598,9.6522,381300.0
2010-04-07 13:30:00,16.03,16.04,16.0,16.01,89000.0,9.6462,9.6522,9.6281,9.6341,89000.0
2010-04-07 14:00:00,16.01,16.02,15.96,15.96,158200.0,9.6341,9.6401,9.604,9.604,158200.0
2010-04-07 14:30:00,15.96,15.98,15.94,15.96,156200.0,9.604,9.6161,9.592,9.604,156200.0
2010-04-07 15:00:00,15.95,15.96,15.86,15.86,158600.0,9.598,9.604,9.5439,9.5439,158600.0
2010-04-07 15:30:00,15.86,15.95,15.85,15.93,299200.0,9.5439,9.598,9.5378,9.586,299200.0
2010-04-08 09:30:00,15.87,15.94,15.69,15.71,253400.0,9.5499,9.592,9.4416,9.4536,253400.0
2010-04-08 10:00:00,15.71,15.86,15.7,15.83,293000.0,9.4536,9.5439,9.4476,9.5258,293000.0
2010-04-08 10:30:00,15.83,15.84,15.78,15.78,147900.0,9.5258,9.5318,9.4957,9.4957,147900.0
2010-04-08 11:00:00,15.78,15.79,15.73,15.75,159800.0,9.4957,9.5017,9.4656,9.4777,159800.0
2010-04-08 11:30:00,15.75,15.77,15.74,15.76,90500.0,9.4777,9.4897,9.4716,9.4837,90500.0
2010-04-08 12:00:00,15.76,15.79,15.74,15.76,85500.0,9.4837,9.5017,9.4716,9.4837,85500.0
2010-04-08 12:30:00,15.76,15.77,15.76,15.76,28600.0,9.4837,9.4897,9.4837,9.4837,28600.0
2010-04-08 13:00:00,15.77,15.78,15.76,15.77,25100.0,9.4897,9.4957,9.4837,9.4897,25100.0
2010-04-08 13:30:00,15.78,15.8,15.77,15.77,82800.0,9.4957,9.5077,9.4897,9.4897,82800.0
2010-04-08 14:00:00,15.78,15.78,15.76,15.77,93800.0,9.4957,9.4957,9.4837,9.4897,93800.0
2010-04-08 14:30:00,15.78,15.8,15.77,15.77,207400.0,9.4957,9.5077,9.4897,9.4897,207400.0
2010-04-08 15:00:00,15.77,15.78,15.75,15.75,101100.0,9.4897,9.4957,9.4777,9.4777,101100.0
2010-04-08 15:30:00,15.75,15.78,15.75,15.76,429300.0,9.4777,9.4957,9.4777,9.4837,429300.0
2010-04-09 09:30:00,15.77,15.77,15.65,15.67,129100.0,9.4897,9.4897,9.4175,9.4295,129100.0
2010-04-09 10:00:00,15.68,15.76,15.67,15.71,156400.0,9.4355,9.4837,9.4295,9.4536,156400.0
2010-04-09 10:30:00,15.72,15.76,15.71,15.73,110900.0,9.4596,9.4837,9.4536,9.4656,110900.0
2010-04-09 11:00:00,15.73,15.74,15.71,15.73,79800.0,9.4656,9.4716,9.4536,9.4656,79800.0
2010-04-09 11:30:00,15.73,15.75,15.71,15.74,133400.0,9.4656,9.4777,9.4536,9.4716,133400.0
2010-04-09 12:00:00,15.75,15.77,15.74,15.75,52600.0,9.4777,9.4897,9.4716,9.4777,52600.0
2010-04-09 12:30:00,15.75,15.76,15.73,15.74,121700.0,9.4777,9.4837,9.4656,9.4716,121700.0
2010-04-09 13:00:00,15.75,15.78,15.73,15.77,55900.0,9.4777,9.4957,9.4656,9.4897,55900.0
2010-04-09 13:30:00,15.77,15.78,15.76,15.77,57400.0,9.4897,9.4957,9.4837,9.4897,57400.0
2010-04-09 14:00:00,15.77,15.83,15.77,15.83,126300.0,9.4897,9.5258,9.4897,9.5258,126300.0
2010-04-09 14:30:00,15.83,15.85,15.81,15.85,211400.0,9.5258,9.5378,9.5138,9.5378,211400.0
2010-04-09 15:00:00,15.84,15.85,15.81,15.83,183300.0,9.5318,9.5378,9.5138,9.5258,183300.0
2010-04-09 15:30:00,15.83,15.91,15.82,15.9,404200.0,9.5258,9.5739,9.5198,9.5679,404200.0
2010-04-12 09:30:00,15.91,16.03,15.91,16.02,120500.0,9.5739,9.6462,9.5739,9.6401,120500.0
2010-04-12 10:00:00,16.01,16.05,16.01,16.03,110200.0,9.6341,9.6582,9.6341,9.6462,110200.0
2010-04-12 10:30:00,16.03,16.03,15.97,16.03,397300.0,9.6462,9.6462,9.61,9.6462,397300.0
2010-04-12 11:00:00,16.03,16.06,16.01,16.02,129700.0,9.6462,9.6642,9.6341,9.6401,129700.0
2010-04-12 11:30:00,16.01,16.04,16.0,16.03,113800.0,9.6341,9.6522,9.6281,9.6462,113800.0
2010-04-12 12:00:00,16.03,16.04,16.02,16.03,35100.0,9.6462,9.6522,9.6401,9.6462,35100.0
2010-04-12 12:30:00,16.03,16.05,16.02,16.05,47100.0,9.6462,9.6582,9.6401,9.6582,47100.0
2010-04-12 13:00:00,16.05,16.06,16.04,16.04,47200.0,9.6582,9.6642,9.6522,9.6522,47200.0
2010-04-12 13:30:00,16.04,16.05,16.03,16.04,149300.0,9.6522,9.6582,9.6462,9.6522,149300.0
2010-04-12 14:00:00,16.04,16.05,16.04,16.04,30100.0,9.6522,9.6582,9.6522,9.6522,30100.0
2010-04-12 14:30:00,16.04,16.05,16.03,16.04,78200.0,9.6522,9.6582,9.6462,9.6522,78200.0
2010-04-12 15:00:00,16.05,16.05,16.03,16.03,172700.0,9.6582,9.6582,9.6462,9.6462,172700.0
2010-04-12 15:30:00,16.03,16.07,16.03,16.06,496300.0,9.6462,9.6702,9.6462,9.6642,496300.0
2010-04-13 09:30:00,16.02,16.09,15.93,16.04,161600.0,9.6401,9.6823,9.586,9.6522,161600.0
2010-04-13 10:00:00,16.04,16.05,15.95,15.95,123700.0,9.6522,9.6582,9.598,9.598,123700.0
2010-04-13 10:30:00,15.95,15.98,15.91,15.97,166400.0,9.598,9.6161,9.5739,9.61,166400.0
2010-04-13 11:00:00,15.96,16.0,15.95,15.98,97900.0,9.604,9.6281,9.598,9.6161,97900.0
2010-04-13 11:30:00,15.97,15.99,15.93,15.93,599000.0,9.61,9.6221,9.586,9.586,599000.0
2010-04-13 12:00:00,15.93,15.95,15.9,15.95,78700.0,9.586,9.598,9.5679,9.598,78700.0
2010-04-13 12:30:00,15.94,15.96,15.93,15.95,230900.0,9.592,9.604,9.586,9.598,230900.0
2010-04-13 13:00:00,15.96,15.96,15.92,15.92,81300.0,9.604,9.604,9.58,9.58,81300.0
2010-04-13 13:30:00,15.93,15.93,15.87,15.91,141700.0,9.586,9.586,9.5499,9.5739,141700.0
2010-04-13 14:00:00,15.92,15.92,15.9,15.91,145000.0,9.58,9.58,9.5679,9.5739,145000.0
2010-04-13 14:30:00,15.9,15.91,15.88,15.88,87200.0,9.5679,9.5739,9.5559,9.5559,87200.0
2010-04-13 15:00:00,15.89,15.9,15.85,15.89,113400.0,9.5619,9.5679,9.5378,9.5619,113400.0
2010-04-13 15:30:00,15.89,15.91,15.89,15.89,301500.0,9.5619,9.5739,9.5619,9.5619,301500.0
2010-04-14 09:30:00,15.93,15.98,15.86,15.92,128800.0,9.586,9.6161,9.5439,9.58,128800.0
2010-04-14 10:00:00,15.92,15.94,15.81,15.85,178900.0,9.58,9.592,9.5138,9.5378,178900.0
2010-04-14 10:30:00,15.85,15.87,15.82,15.82,135100.0,9.5378,9.5499,9.5198,9.5198,135100.0
2010-04-14 11:00:00,15.83,15.88,15.83,15.88,70900.0,9.5258,9.5559,9.5258,9.5559,70900.0
2010-04-14 11:30:00,15.87,15.88,15.85,15.86,61500.0,9.5499,9.5559,9.5378,9.5439,61500.0
2010-04-14 12:00:00,15.87,15.88,15.86,15.88,37200.0,9.5499,9.5559,9.5439,9.5559,37200.0
2010-04-14 12:30:00,15.88,15.88,15.86,15.86,28600.0,9.5559,9.5559,9.5439,9.5439,28600.0
2010-04-14 13:00:00,15.87,15.89,15.86,15.89,42900.0,9.5499,9.5619,9.5439,9.5619,42900.0
2010-04-14 13:30:00,15.89,15.89,15.85,15.85,103800.0,9.5619,9.5619,9.5378,9.5378,103800.0
2010-04-14 14:00:00,15.86,15.88,15.84,15.85,89500.0,9.5439,9.5559,9.5318,9.5378,89500.0
2010-04-14 14:30:00,15.85,15.86,15.84,15.86,122200.0,9.5378,9.5439,9.5318,9.5439,122200.0
2010-04-14 15:00:00,15.86,15.91,15.85,15.9,119500.0,9.5439,9.5739,9.5378,9.5679,119500.0
2010-04-14 15:30:00,15.9,15.95,15.89,15.93,295200.0,9.5679,9.598,9.5619,9.586,295200.0
2010-04-15 09:30:00,15.88,15.89,15.82,15.86,111500.0,9.5559,9.5619,9.5198,9.5439,111500.0
2010-04-15 10:00:00,15.86,15.91,15.85,15.85,172700.0,9.5439,9.5739,9.5378,9.5378,172700.0
2010-04-15 10:30:00,15.85,15.87,15.85,15.85,108900.0,9.5378,9.5499,9.5378,9.5378,108900.0
2010-04-15 11:00:00,15.86,15.88,15.81,15.83,244200.0,9.5439,9.5559,9.5138,9.5258,244200.0
2010-04-15 11:30:00,15.83,15.84,15.8,15.82,246800.0,9.5258,9.5318,9.5077,9.5198,246800.0
2010-04-15 12:00:00,15.82,15.82,15.81,15.81,123400.0,9.5198,9.5198,9.5138,9.5138,123400.0
2010-04-15 12:30:00,15.81,15.84,15.81,15.84,162400.0,9.5138,9.5318,9.5138,9.5318,162400.0
2010-04-15 13:00:00,15.85,15.92,15.84,15.91,62000.0,9.5378,9.58,9.5318,9.5739,62000.0
2010-04-15 13:30:00,15.92,15.95,15.91,15.92,164600.0,9.58,9.598,9.5739,9.58,164600.0
2010-04-15 14:00:00,15.92,15.94,15.88,15.9,137100.0,9.58,9.592,9.5559,9.5679,137100.0
2010-04-15 14:30:00,15.89,15.9,15.86,15.89,130700.0,9.5619,9.5679,9.5439,9.5619,130700.0
2010-04-15 15:00:00,15.88,15.92,15.87,15.87,139400.0,9.5559,9.58,9.5499,9.5499,139400.0
2010-04-15 15:30:00,15.88,15.88,15.82,15.85,403600.0,9.5559,9.5559,9.5198,9.5378,403600.0
2010-04-16 09:30:00,15.82,15.89,15.78,15.81,278000.0,9.5198,9.5619,9.4957,9.5138,278000.0
2010-04-16 10:00:00,15.81,15.91,15.81,15.89,156400.0,9.5138,9.5739,9.5138,9.5619,156400.0
2010-04-16 10:30:00,15.89,15.92,15.76,15.79,360300.0,9.5619,9.58,9.4837,9.5017,360300.0
2010-04-16 11:00:00,15.78,15.85,15.76,15.77,396700.0,9.4957,9.5378,9.4837,9.4897,396700.0
2010-04-16 11:30:00,15.77,15.78,15.7,15.71,386500.0,9.4897,9.4957,9.4476,9.4536,386500.0
2010-04-16 12:00:00,15.71,15.77,15.68,15.75,174900.0,9.4536,9.4897,9.4355,9.4777,174900.0
2010-04-16 12:30:00,15.75,15.76,15.7,15.73,166200.0,9.4777,9.4837,9.4476,9.4656,166200.0
2010-04-16 13:00:00,15.72,15.74,15.68,15.69,154600.0,9.4596,9.4716,9.4355,9.4416,154600.0
2010-04-16 13:30:00,15.7,15.73,15.69,15.71,105000.0,9.4476,9.4656,9.4416,9.4536,105000.0
2010-04-16 14:00:00,15.71,15.75,15.7,15.73,208300.0,9.4536,9.4777,9.4476,9.4656,208300.0
2010-04-16 14:30:00,15.74,15.74,15.69,15.71,138700.0,9.4716,9.4716,9.4416,9.4536,138700.0
2010-04-16 15:00:00,15.71,15.74,15.7,15.73,204500.0,9.4536,9.4716,9.4476,9.4656,204500.0
2010-04-16 15:30:00,15.72,15.76,15.7,15.73,775000.0,9.4596,9.4837,9.4476,9.4656,775000.0
2010-04-19 09:30:00,15.67,15.75,15.65,15.71,359200.0,9.4295,9.4777,9.4175,9.4536,359200.0
2010-04-19 10:00:00,15.72,15.77,15.69,15.72,170900.0,9.4596,9.4897,9.4416,9.4596,170900.0
2010-04-19 10:30:00,15.71,15.74,15.68,15.69,325600.0,9.4536,9.4716,9.4355,9.4416,325600.0
2010-04-19 11:00:00,15.7,15.7,15.65,15.66,152100.0,9.4476,9.4476,9.4175,9.4235,152100.0
2010-04-19 11:30:00,15.66,15.68,15.6,15.63,288400.0,9.4235,9.4355,9.3874,9.4054,288400.0
2010-04-19 12:00:00,15.63,15.66,15.6,15.65,221100.0,9.4054,9.4235,9.3874,9.4175,221100.0
2010-04-19 12:30:00,15.65,15.67,15.64,15.66,185800.0,9.4175,9.4295,9.4115,9.4235,185800.0
2010-04-19 13:00:00,15.67,15.71,15.64,15.7,109300.0,9.4295,9.4536,9.4115,9.4476,109300.0
2010-04-19 13:30:00,15.7,15.7,15.66,15.68,132200.0,9.4476,9.4476,9.4235,9.4355,132200.0
2010-04-19 14:00:00,15.68,15.77,15.67,15.77,367400.0,9.4355,9.4897,9.4295,9.4897,367400.0
2010-04-19 14:30:00,15.77,15.77,15.73,15.76,235200.0,9.4897,9.4897,9.4656,9.4837,235200.0
2010-04-19 15:00:00,15.76,15.79,15.74,15.79,169700.0,9.4837,9.5017,9.4716,9.5017,169700.0
2010-04-19 15:30:00,15.78,15.79,15.75,15.78,318100.0,9.4957,9.5017,9.4777,9.4957,318100.0
2010-04-20 09:30:00,15.86,15.94,15.8,15.82,767500.0,9.5439,9.592,9.5077,9.5198,767500.0
2010-04-20 10:00:00,15.82,15.85,15.78,15.83,411800.0,9.5198,9.5378,9.4957,9.5258,411800.0
2010-04-20 10:30:00,15.84,15.86,15.8,15.81,273500.0,9.5318,9.5439,9.5077,9.5138,273500.0
2010-04-20 11:00:00,15.82,15.86,15.82,15.83,228200.0,9.5198,9.5439,9.5198,9.5258,228200.0
2010-04-20 11:30:00,15.84,15.86,15.83,15.85,292400.0,9.5318,9.5439,9.5258,9.5378,292400.0
2010-04-20 12:00:00,15.85,15.87,15.84,15.84,266900.0,9.5378,9.5499,9.5318,9.5318,266900.0
2010-04-20 12:30:00,15.85,15.86,15.84,15.86,81800.0,9.5378,9.5439,9.5318,9.5439,81800.0
2010-04-20 13:00:00,15.85,15.85,15.84,15.84,79700.0,9.5378,9.5378,9.5318,9.5318,79700.0
2010-04-20 13:30:00,15.84,15.86,15.82,15.83,529000.0,9.5318,9.5439,9.5198,9.5258,529000.0
2010-04-20 14:00:00,15.83,15.85,15.83,15.84,83900.0,9.5258,9.5378,9.5258,9.5318,83900.0
2010-04-20 14:30:00,15.83,15.85,15.83,15.85,170100.0,9.5258,9.5378,9.5258,9.5378,170100.0
2010-04-20 15:00:00,15.84,15.85,15.79,15.83,319600.0,9.5318,9.5378,9.5017,9.5258,319600.0
2010-04-20 15:30:00,15.83,15.84,15.79,15.8,1106600.0,9.5258,9.5318,9.5017,9.5077,1106600.0
2010-04-21 09:30:00,15.82,15.85,15.76,15.83,155100.0,9.5198,9.5378,9.4837,9.5258,155100.0
2010-04-21 10:00:00,15.84,15.84,15.77,15.8,80400.0,9.5318,9.5318,9.4897,9.5077,80400.0
2010-04-21 10:30:00,15.8,15.82,15.77,15.78,182300.0,9.5077,9.5198,9.4897,9.4957,182300.0
2010-04-21 11:00:00,15.79,15.81,15.77,15.78,139900.0,9.5017,9.5138,9.4897,9.4957,139900.0
2010-04-21 11:30:00,15.78,15.81,15.75,15.8,191600.0,9.4957,9.5138,9.4777,9.5077,191600.0
2010-04-21 12:00:00,15.8,15.81,15.76,15.77,135100.0,9.5077,9.5138,9.4837,9.4897,135100.0
2010-04-21 12:30:00,15.77,15.79,15.74,15.77,259500.0,9.4897,9.5017,9.4716,9.4897,259500.0
2010-04-21 13:00:00,15.77,15.78,15.77,15.78,54800.0,9.4897,9.4957,9.4897,9.4957,54800.0
2010-04-21 13:30:00,15.78,15.78,15.77,15.77,55000.0,9.4957,9.4957,9.4897,9.4897,55000.0
2010-04-21 14:00:00,15.77,15.78,15.75,15.76,180900.0,9.4897,9.4957,9.4777,9.4837,180900.0
2010-04-21 14:30:00,15.76,15.78,15.71,15.78,488700.0,9.4837,9.4957,9.4536,9.4957,488700.0
2010-04-21 15:00:00,15.79,15.79,15.75,15.75,160100.0,9.5017,9.5017,9.4777,9.4777,160100.0
2010-04-21 15:30:00,15.76,15.78,15.75,15.77,365600.0,9.4837,9.4957,9.4777,9.4897,365600.0
2010-04-22 09:30:00,15.72,15.81,15.66,15.79,279200.0,9.4596,9.5138,9.4235,9.5017,279200.0
2010-04-22 10:00:00,15.79,15.85,15.74,15.84,369200.0,9.5017,9.5378,9.4716,9.5318,369200.0
2010-04-22 10:30:00,15.84,15.85,15.8,15.8,198800.0,9.5318,9.5378,9.5077,9.5077,198800.0
2010-04-22 11:00:00,15.79,15.8,15.76,15.79,111500.0,9.5017,9.5077,9.4837,9.5017,111500.0
2010-04-22 11:30:00,15.8,15.8,15.74,15.76,123200.0,9.5077,9.5077,9.4716,9.4837,123200.0
2010-04-22 12:00:00,15.77,15.77,15.74,15.75,124700.0,9.4897,9.4897,9.4716,9.4777,124700.0
2010-04-22 12:30:00,15.75,15.82,15.74,15.81,89200.0,9.4777,9.5198,9.4716,9.5138,89200.0
2010-04-22 13:00:00,15.8,15.85,15.8,15.83,317500.0,9.5077,9.5378,9.5077,9.5258,317500.0
2010-04-22 13:30:00,15.84,15.85,15.82,15.84,157000.0,9.5318,9.5378,9.5198,9.5318,157000.0
2010-04-22 14:00:00,15.84,15.84,15.77,15.8,395100.0,9.5318,9.5318,9.4897,9.5077,395100.0
2010-04-22 14:30:00,15.8,15.8,15.79,15.8,148000.0,9.5077,9.5077,9.5017,9.5077,148000.0
2010-04-22 15:00:00,15.8,15.83,15.78,15.81,378800.0,9.5077,9.5258,9.4957,9.5138,378800.0
2010-04-22 15:30:00,15.81,15.86,15.8,15.81,671200.0,9.5138,9.5439,9.5077,9.5138,671200.0
2010-04-23 09:30:00,15.9,16.03,15.81,15.98,598800.0,9.5679,9.6462,9.5138,9.6161,598800.0
2010-04-23 10:00:00,15.99,16.15,15.99,16.1,548100.0,9.6221,9.7184,9.6221,9.6883,548100.0
2010-04-23 10:30:00,16.1,16.19,16.04,16.19,470100.0,9.6883,9.7424,9.6522,9.7424,470100.0
2010-04-23 11:00:00,16.19,16.33,16.16,16.25,520700.0,9.7424,9.8267,9.7244,9.7785,520700.0
2010-04-23 11:30:00,16.24,16.27,16.21,16.21,288300.0,9.7725,9.7906,9.7545,9.7545,288300.0
2010-04-23 12:00:00,16.22,16.3,16.18,16.29,431100.0,9.7605,9.8086,9.7364,9.8026,431100.0
2010-04-23 12:30:00,16.29,16.33,16.24,16.29,254000.0,9.8026,9.8267,9.7725,9.8026,254000.0
2010-04-23 13:00:00,16.28,16.3,16.25,16.27,221200.0,9.7966,9.8086,9.7785,9.7906,221200.0
2010-04-23 13:30:00,16.26,16.31,16.26,16.29,126900.0,9.7846,9.8146,9.7846,9.8026,126900.0
2010-04-23 14:00:00,16.29,16.32,16.28,16.3,205400.0,9.8026,9.8207,9.7966,9.8086,205400.0
2010-04-23 14:30:00,16.31,16.36,16.3,16.34,254700.0,9.8146,9.8447,9.8086,9.8327,254700.0
2010-04-23 15:00:00,16.34,16.38,16.34,16.37,264000.0,9.8327,9.8568,9.8327,9.8507,264000.0
2010-04-23 15:30:00,16.38,16.48,16.37,16.37,1550200.0,9.8568,9.9169,9.8507,9.8507,1550200.0
2010-04-26 09:30:00,16.59,16.67,16.42,16.59,1178100.0,9.9831,10.0313,9.8808,9.9831,1178100.0
2010-04-26 10:00:00,16.59,16.62,16.47,16.52,660200.0,9.9831,10.0012,9.9109,9.941,660200.0
2010-04-26 10:30:00,16.52,16.6,16.52,16.58,395600.0,9.941,9.9892,9.941,9.9771,395600.0
2010-04-26 11:00:00,16.58,16.6,16.51,16.55,397400.0,9.9771,9.9892,9.935,9.9591,397400.0
2010-04-26 11:30:00,16.54,16.55,16.48,16.5,530500.0,9.953,9.9591,9.9169,9.929,530500.0
2010-04-26 12:00:00,16.49,16.51,16.46,16.49,229500.0,9.923,9.935,9.9049,9.923,229500.0
2010-04-26 12:30:00,16.49,16.55,16.49,16.55,402200.0,9.923,9.9591,9.923,9.9591,402200.0
2010-04-26 13:00:00,16.55,16.58,16.53,16.55,203800.0,9.9591,9.9771,9.947,9.9591,203800.0
2010-04-26 13:30:00,16.54,16.59,16.53,16.58,321300.0,9.953,9.9831,9.947,9.9771,321300.0
2010-04-26 14:00:00,16.58,16.61,16.56,16.61,423800.0,9.9771,9.9952,9.9651,9.9952,423800.0
2010-04-26 14:30:00,16.6,16.64,16.58,16.58,269700.0,9.9892,10.0132,9.9771,9.9771,269700.0
2010-04-26 15:00:00,16.58,16.61,16.53,16.54,264300.0,9.9771,9.9952,9.947,9.953,264300.0
2010-04-26 15:30:00,16.55,16.56,16.53,16.54,850000.0,9.9591,9.9651,9.947,9.953,850000.0
2010-04-27 09:30:00,16.5,16.55,16.45,16.49,732200.0,9.929,9.9591,9.8989,9.923,732200.0
2010-04-27 10:00:00,16.5,16.62,16.49,16.52,501600.0,9.929,10.0012,9.923,9.941,501600.0
2010-04-27 10:30:00,16.52,16.54,16.39,16.44,505300.0,9.941,9.953,9.8628,9.8929,505300.0
2010-04-27 11:00:00,16.44,16.45,16.3,16.34,481900.0,9.8929,9.8989,9.8086,9.8327,481900.0
2010-04-27 11:30:00,16.34,16.41,16.25,16.38,596600.0,9.8327,9.8748,9.7785,9.8568,596600.0
2010-04-27 12:00:00,16.38,16.39,16.26,16.28,329000.0,9.8568,9.8628,9.7846,9.7966,329000.0
2010-04-27 12:30:00,16.28,16.3,16.26,16.28,166100.0,9.7966,9.8086,9.7846,9.7966,166100.0
2010-04-27 13:00:00,16.28,16.43,16.28,16.43,294300.0,9.7966,9.8869,9.7966,9.8869,294300.0
2010-04-27 13:30:00,16.43,16.47,16.4,16.45,180700.0,9.8869,9.9109,9.8688,9.8989,180700.0
2010-04-27 14:00:00,16.45,16.46,16.38,16.4,247000.0,9.8989,9.9049,9.8568,9.8688,247000.0
2010-04-27 14:30:00,16.39,16.4,16.23,16.24,344100.0,9.8628,9.8688,9.7665,9.7725,344100.0
2010-04-27 15:00:00,16.24,16.34,16.23,16.28,442600.0,9.7725,9.8327,9.7665,9.7966,442600.0
2010-04-27 15:30:00,16.27,16.3,16.11,16.14,1006500.0,9.7906,9.8086,9.6943,9.7123,1006500.0
2010-04-28 09:30:00,16.2,16.21,16.1,16.14,279700.0,9.7484,9.7545,9.6883,9.7123,279700.0
2010-04-28 10:00:00,16.14,16.2,16.1,16.17,244900.0,9.7123,9.7484,9.6883,9.7304,244900.0
2010-04-28 10:30:00,16.16,16.24,16.16,16.24,187100.0,9.7244,9.7725,9.7244,9.7725,187100.0
2010-04-28 11:00:00,16.24,16.32,16.21,16.26,227000.0,9.7725,9.8207,9.7545,9.7846,227000.0
2010-04-28 11:30:00,16.26,16.26,16.15,16.25,278000.0,9.7846,9.7846,9.7184,9.7785,278000.0
2010-04-28 12:00:00,16.24,16.3,16.16,16.27,159300.0,9.7725,9.8086,9.7244,9.7906,159300.0
2010-04-28 12:30:00,16.28,16.32,16.27,16.31,84600.0,9.7966,9.8207,9.7906,9.8146,84600.0
2010-04-28 13:00:00,16.3,16.34,16.3,16.3,55300.0,9.8086,9.8327,9.8086,9.8086,55300.0
2010-04-28 13:30:00,16.3,16.31,16.26,16.26,66800.0,9.8086,9.8146,9.7846,9.7846,66800.0
2010-04-28 14:00:00,16.26,16.36,16.26,16.34,146000.0,9.7846,9.8447,9.7846,9.8327,146000.0
2010-04-28 14:30:00,16.34,16.39,16.31,16.38,259400.0,9.8327,9.8628,9.8146,9.8568,259400.0
2010-04-28 15:00:00,16.38,16.39,16.31,16.33,306800.0,9.8568,9.8628,9.8146,9.8267,306800.0
2010-04-28 15:30:00,16.33,16.35,16.28,16.34,786600.0,9.8267,9.8387,9.7966,9.8327,786600.0
2010-04-29 09:30:00,16.4,16.48,16.35,16.36,196700.0,9.8688,9.9169,9.8387,9.8447,196700.0
2010-04-29 10:00:00,16.36,16.4,16.28,16.39,162000.0,9.8447,9.8688,9.7966,9.8628,162000.0
2010-04-29 10:30:00,16.39,16.44,16.36,16.36,218500.0,9.8628,9.8929,9.8447,9.8447,218500.0
2010-04-29 11:00:00,16.36,16.39,16.28,16.39,249600.0,9.8447,9.8628,9.7966,9.8628,249600.0
2010-04-29 11:30:00,16.38,16.39,16.31,16.34,126500.0,9.8568,9.8628,9.8146,9.8327,126500.0
2010-04-29 12:00:00,16.34,16.37,16.32,16.34,203900.0,9.8327,9.8507,9.8207,9.8327,203900.0
2010-04-29 12:30:00,16.34,16.4,16.33,16.35,102500.0,9.8327,9.8688,9.8267,9.8387,102500.0
2010-04-29 13:00:00,16.35,16.38,16.32,16.32,120000.0,9.8387,9.8568,9.8207,9.8207,120000.0
2010-04-29 13:30:00,16.32,16.39,16.31,16.37,232100.0,9.8207,9.8628,9.8146,9.8507,232100.0
2010-04-29 14:00:00,16.37,16.38,16.33,16.33,124300.0,9.8507,9.8568,9.8267,9.8267,124300.0
2010-04-29 14:30:00,16.33,16.34,16.27,16.28,196500.0,9.8267,9.8327,9.7906,9.7966,196500.0
2010-04-29 15:00:00,16.29,16.31,16.27,16.31,182600.0,9.8026,9.8146,9.7906,9.8146,182600.0
2010-04-29 15:30:00,16.3,16.31,16.27,16.29,422500.0,9.8086,9.8146,9.7906,9.8026,422500.0
2010-04-30 09:30:00,16.37,16.42,16.25,16.36,136800.0,9.8507,9.8808,9.7785,9.8447,136800.0
2010-04-30 10:00:00,16.37,16.37,16.27,16.34,167400.0,9.8507,9.8507,9.7906,9.8327,167400.0
2010-04-30 10:30:00,16.34,16.45,16.33,16.42,124700.0,9.8327,9.8989,9.8267,9.8808,124700.0
2010-04-30 11:00:00,16.42,16.44,16.4,16.42,130500.0,9.8808,9.8929,9.8688,9.8808,130500.0
2010-04-30 11:30:00,16.42,16.49,16.41,16.47,147900.0,9.8808,9.923,9.8748,9.9109,147900.0
2010-04-30 12:00:00,16.47,16.47,16.39,16.39,151900.0,9.9109,9.9109,9.8628,9.8628,151900.0
2010-04-30 12:30:00,16.39,16.4,16.32,16.34,84400.0,9.8628,9.8688,9.8207,9.8327,84400.0
2010-04-30 13:00:00,16.33,16.39,16.33,16.38,91400.0,9.8267,9.8628,9.8267,9.8568,91400.0
2010-04-30 13:30:00,16.38,16.41,16.34,16.35,90300.0,9.8568,9.8748,9.8327,9.8387,90300.0
2010-04-30 14:00:00,16.34,16.43,16.34,16.43,158100.0,9.8327,9.8869,9.8327,9.8869,158100.0
2010-04-30 14:30:00,16.43,16.43,16.33,16.36,163400.0,9.8869,9.8869,9.8267,9.8447,163400.0
2010-04-30 15:00:00,16.35,16.37,16.32,16.33,275000.0,9.8387,9.8507,9.8207,9.8267,275000.0
2010-04-30 15:30:00,16.34,16.35,16.28,16.29,711800.0,9.8327,9.8387,9.7966,9.8026,711800.0
2010-05-03 09:30:00,16.29,16.32,16.2,16.27,204000.0,9.8026,9.8207,9.7484,9.7906,204000.0
2010-05-03 10:00:00,16.28,16.34,16.23,16.33,246900.0,9.7966,9.8327,9.7665,9.8267,246900.0
2010-05-03 10:30:00,16.33,16.35,16.3,16.3,251300.0,9.8267,9.8387,9.8086,9.8086,251300.0
2010-05-03 11:00:00,16.3,16.31,16.2,16.23,828000.0,9.8086,9.8146,9.7484,9.7665,828000.0
2010-05-03 11:30:00,16.23,16.25,16.22,16.25,172200.0,9.7665,9.7785,9.7605,9.7785,172200.0
2010-05-03 12:00:00,16.24,16.27,16.23,16.26,471700.0,9.7725,9.7906,9.7665,9.7846,471700.0
2010-05-03 12:30:00,16.27,16.3,16.25,16.29,175700.0,9.7906,9.8086,9.7785,9.8026,175700.0
2010-05-03 13:00:00,16.29,16.32,16.28,16.32,212500.0,9.8026,9.8207,9.7966,9.8207,212500.0
2010-05-03 13:30:00,16.31,16.33,16.3,16.3,110600.0,9.8146,9.8267,9.8086,9.8086,110600.0
2010-05-03 14:00:00,16.3,16.47,16.3,16.46,519800.0,9.8086,9.9109,9.8086,9.9049,519800.0
2010-05-03 14:30:00,16.47,16.47,16.4,16.44,115700.0,9.9109,9.9109,9.8688,9.8929,115700.0
2010-05-03 15:00:00,16.45,16.45,16.39,16.43,149600.0,9.8989,9.8989,9.8628,9.8869,149600.0
2010-05-03 15:30:00,16.43,16.52,16.42,16.48,499400.0,9.8869,9.941,9.8808,9.9169,499400.0
2010-05-04 09:30:00,16.36,16.38,16.25,16.35,281100.0,9.8447,9.8568,9.7785,9.8387,281100.0
2010-05-04 10:00:00,16.35,16.41,16.34,16.36,219900.0,9.8387,9.8748,9.8327,9.8447,219900.0
2010-05-04 10:30:00,16.35,16.37,16.2,16.21,225900.0,9.8387,9.8507,9.7484,9.7545,225900.0
2010-05-04 11:00:00,16.2,16.21,16.15,16.17,146200.0,9.7484,9.7545,9.7184,9.7304,146200.0
2010-05-04 11:30:00,16.17,16.19,16.14,16.16,103400.0,9.7304,9.7424,9.7123,9.7244,103400.0
2010-05-04 12:00:00,16.16,16.22,16.11,16.22,319500.0,9.7244,9.7605,9.6943,9.7605,319500.0
2010-05-04 12:30:00,16.21,16.28,16.2,16.2,225100.0,9.7545,9.7966,9.7484,9.7484,225100.0
2010-05-04 13:00:00,16.21,16.21,16.13,16.16,151300.0,9.7545,9.7545,9.7063,9.7244,151300.0
2010-05-04 13:30:00,16.16,16.19,16.14,16.17,109100.0,9.7244,9.7424,9.7123,9.7304,109100.0
2010-05-04 14:00:00,16.18,16.18,16.07,16.09,172900.0,9.7364,9.7364,9.6702,9.6823,172900.0
2010-05-04 14:30:00,16.09,16.12,16.05,16.07,279400.0,9.6823,9.7003,9.6582,9.6702,279400.0
2010-05-04 15:00:00,16.07,16.1,16.05,16.08,217700.0,9.6702,9.6883,9.6582,9.6762,217700.0
2010-05-04 15:30:00,16.08,16.12,16.03,16.11,749800.0,9.6762,9.7003,9.6462,9.6943,749800.0
2010-05-05 09:30:00,15.84,15.94,15.72,15.86,598900.0,9.6229,9.6837,9.55,9.6351,598900.0
2010-05-05 10:00:00,15.86,15.94,15.79,15.86,478200.0,9.6351,9.6837,9.5926,9.6351,478200.0
2010-05-05 10:30:00,15.85,15.89,15.8,15.8,325100.0,9.629,9.6533,9.5986,9.5986,325100.0
2010-05-05 11:00:00,15.81,15.81,15.72,15.74,224000.0,9.6047,9.6047,9.55,9.5622,224000.0
2010-05-05 11:30:00,15.74,15.83,15.73,15.81,271500.0,9.5622,9.6169,9.5561,9.6047,271500.0
2010-05-05 12:00:00,15.81,15.86,15.78,15.84,159400.0,9.6047,9.6351,9.5865,9.6229,159400.0
2010-05-05 12:30:00,15.85,15.87,15.81,15.87,196600.0,9.629,9.6412,9.6047,9.6412,196600.0
2010-05-05 13:00:00,15.87,15.88,15.82,15.83,150500.0,9.6412,9.6472,9.6108,9.6169,150500.0
2010-05-05 13:30:00,15.83,15.86,15.78,15.78,284300.0,9.6169,9.6351,9.5865,9.5865,284300.0
2010-05-05 14:00:00,15.77,15.79,15.69,15.7,266600.0,9.5804,9.5926,9.5318,9.5379,266600.0
2010-05-05 14:30:00,15.7,15.7,15.65,15.69,273200.0,9.5379,9.5379,9.5075,9.5318,273200.0
2010-05-05 15:00:00,15.69,15.71,15.67,15.67,300600.0,9.5318,9.544,9.5197,9.5197,300600.0
2010-05-05 15:30:00,15.68,15.7,15.63,15.68,787900.0,9.5257,9.5379,9.4954,9.5257,787900.0
2010-05-06 09:30:00,15.61,15.69,15.59,15.67,633700.0,9.4832,9.5318,9.4711,9.5197,633700.0
2010-05-06 10:00:00,15.67,15.76,15.66,15.71,608700.0,9.5197,9.5743,9.5136,9.544,608700.0
2010-05-06 10:30:00,15.7,15.71,15.64,15.69,1298100.0,9.5379,9.544,9.5014,9.5318,1298100.0
2010-05-06 11:00:00,15.69,15.72,15.66,15.67,374700.0,9.5318,9.55,9.5136,9.5197,374700.0
2010-05-06 11:30:00,15.67,15.68,15.61,15.68,1178100.0,9.5197,9.5257,9.4832,9.5257,1178100.0
2010-05-06 12:00:00,15.68,15.69,15.65,15.67,191500.0,9.5257,9.5318,9.5075,9.5197,191500.0
2010-05-06 12:30:00,15.67,15.71,15.66,15.69,293700.0,9.5197,9.544,9.5136,9.5318,293700.0
2010-05-06 13:00:00,15.7,15.71,15.65,15.7,734600.0,9.5379,9.544,9.5075,9.5379,734600.0
2010-05-06 13:30:00,15.7,15.7,15.5,15.51,426100.0,9.5379,9.5379,9.4164,9.4225,426100.0
2010-05-06 14:00:00,15.5,15.52,15.3,15.35,533500.0,9.4164,9.4285,9.2949,9.3253,533500.0
2010-05-06 14:30:00,15.35,15.37,14.53,15.27,761600.0,9.3253,9.3374,8.8271,9.2767,761600.0
2010-05-06 15:00:00,15.27,15.48,14.92,15.07,774900.0,9.2767,9.4042,9.064,9.1552,774900.0
2010-05-06 15:30:00,15.07,15.4,15.06,15.26,1117100.0,9.1552,9.3556,9.1491,9.2706,1117100.0
2010-05-07 09:30:00,15.32,15.45,15.21,15.27,1434200.0,9.307,9.386,9.2402,9.2767,1434200.0
2010-05-07 10:00:00,15.27,15.29,14.85,14.93,525000.0,9.2767,9.2888,9.0215,9.0701,525000.0
2010-05-07 10:30:00,14.93,15.07,14.91,15.06,556300.0,9.0701,9.1552,9.058,9.1491,556300.0
2010-05-07 11:00:00,15.05,15.31,15.0,15.22,489600.0,9.143,9.301,9.1126,9.2463,489600.0
2010-05-07 11:30:00,15.22,15.4,15.18,15.39,721200.0,9.2463,9.3556,9.222,9.3496,721200.0
2010-05-07 12:00:00,15.39,15.48,15.36,15.37,654000.0,9.3496,9.4042,9.3313,9.3374,654000.0
2010-05-07 12:30:00,15.37,15.45,15.29,15.33,363100.0,9.3374,9.386,9.2888,9.3131,363100.0
2010-05-07 13:00:00,15.32,15.35,15.21,15.3,270700.0,9.307,9.3253,9.2402,9.2949,270700.0
2010-05-07 13:30:00,15.3,15.39,15.28,15.29,251700.0,9.2949,9.3496,9.2827,9.2888,251700.0
2010-05-07 14:00:00,15.29,15.32,15.14,15.15,251800.0,9.2888,9.307,9.1977,9.2038,251800.0
2010-05-07 14:30:00,15.15,15.24,15.09,15.11,296800.0,9.2038,9.2584,9.1673,9.1795,296800.0
2010-05-07 15:00:00,15.11,15.15,15.03,15.09,480400.0,9.1795,9.2038,9.1309,9.1673,480400.0
2010-05-07 15:30:00,15.1,15.13,15.02,15.08,1041300.0,9.1734,9.1916,9.1248,9.1612,1041300.0
2010-05-10 09:30:00,15.57,15.72,15.48,15.6,601800.0,9.4589,9.55,9.4042,9.4771,601800.0
2010-05-10 10:00:00,15.6,15.6,15.38,15.38,345000.0,9.4771,9.4771,9.3435,9.3435,345000.0
2010-05-10 10:30:00,15.38,15.44,15.36,15.44,282600.0,9.3435,9.3799,9.3313,9.3799,282600.0
2010-05-10 11:00:00,15.44,15.55,15.44,15.48,150200.0,9.3799,9.4468,9.3799,9.4042,150200.0
2010-05-10 11:30:00,15.48,15.56,15.48,15.53,143500.0,9.4042,9.4528,9.4042,9.4346,143500.0
2010-05-10 12:00:00,15.52,15.53,15.46,15.48,109900.0,9.4285,9.4346,9.3921,9.4042,109900.0
2010-05-10 12:30:00,15.49,15.49,15.44,15.44,122300.0,9.4103,9.4103,9.3799,9.3799,122300.0
2010-05-10 13:00:00,15.44,15.44,15.3,15.38,235200.0,9.3799,9.3799,9.2949,9.3435,235200.0
2010-05-10 13:30:00,15.37,15.45,15.36,15.43,182900.0,9.3374,9.386,9.3313,9.3739,182900.0
2010-05-10 14:00:00,15.43,15.48,15.39,15.45,186800.0,9.3739,9.4042,9.3496,9.386,186800.0
2010-05-10 14:30:00,15.45,15.48,15.41,15.44,94900.0,9.386,9.4042,9.3617,9.3799,94900.0
2010-05-10 15:00:00,15.45,15.45,15.37,15.37,191800.0,9.386,9.386,9.3374,9.3374,191800.0
2010-05-10 15:30:00,15.37,15.5,15.35,15.5,555700.0,9.3374,9.4164,9.3253,9.4164,555700.0
2010-05-11 09:30:00,15.34,15.5,15.3,15.5,162600.0,9.3192,9.4164,9.2949,9.4164,162600.0
2010-05-11 10:00:00,15.5,15.56,15.48,15.5,330300.0,9.4164,9.4528,9.4042,9.4164,330300.0
2010-05-11 10:30:00,15.5,15.52,15.44,15.44,183400.0,9.4164,9.4285,9.3799,9.3799,183400.0
2010-05-11 11:00:00,15.44,15.51,15.44,15.48,126500.0,9.3799,9.4225,9.3799,9.4042,126500.0
2010-05-11 11:30:00,15.48,15.56,15.45,15.54,707300.0,9.4042,9.4528,9.386,9.4407,707300.0
2010-05-11 12:00:00,15.55,15.6,15.51,15.51,114300.0,9.4468,9.4771,9.4225,9.4225,114300.0
2010-05-11 12:30:00,15.51,15.58,15.49,15.55,184100.0,9.4225,9.465,9.4103,9.4468,184100.0
2010-05-11 13:00:00,15.55,15.59,15.53,15.59,117500.0,9.4468,9.4711,9.4346,9.4711,117500.0
2010-05-11 13:30:00,15.59,15.65,15.55,15.6,199400.0,9.4711,9.5075,9.4468,9.4771,199400.0
2010-05-11 14:00:00,15.6,15.61,15.46,15.49,326000.0,9.4771,9.4832,9.3921,9.4103,326000.0
2010-05-11 14:30:00,15.49,15.53,15.46,15.48,336700.0,9.4103,9.4346,9.3921,9.4042,336700.0
2010-05-11 15:00:00,15.48,15.51,15.43,15.49,331900.0,9.4042,9.4225,9.3739,9.4103,331900.0
2010-05-11 15:30:00,15.49,15.53,15.43,15.46,390000.0,9.4103,9.4346,9.3739,9.3921,390000.0
2010-05-12 09:30:00,15.43,15.57,15.39,15.57,122000.0,9.3739,9.4589,9.3496,9.4589,122000.0
2010-05-12 10:00:00,15.57,15.63,15.54,15.62,85100.0,9.4589,9.4954,9.4407,9.4893,85100.0
2010-05-12 10:30:00,15.62,15.65,15.51,15.62,122700.0,9.4893,9.5075,9.4225,9.4893,122700.0
2010-05-12 11:00:00,15.63,15.67,15.55,15.55,125400.0,9.4954,9.5197,9.4468,9.4468,125400.0
2010-05-12 11:30:00,15.56,15.6,15.54,15.58,133800.0,9.4528,9.4771,9.4407,9.465,133800.0
2010-05-12 12:00:00,15.59,15.6,15.56,15.59,97200.0,9.4711,9.4771,9.4528,9.4711,97200.0
2010-05-12 12:30:00,15.59,15.63,15.57,15.62,90000.0,9.4711,9.4954,9.4589,9.4893,90000.0
2010-05-12 13:00:00,15.62,15.66,15.6,15.63,125300.0,9.4893,9.5136,9.4771,9.4954,125300.0
2010-05-12 13:30:00,15.63,15.65,15.57,15.57,106200.0,9.4954,9.5075,9.4589,9.4589,106200.0
2010-05-12 14:00:00,15.57,15.72,15.57,15.72,195800.0,9.4589,9.55,9.4589,9.55,195800.0
2010-05-12 14:30:00,15.72,15.77,15.71,15.75,449400.0,9.55,9.5804,9.544,9.5683,449400.0
2010-05-12 15:00:00,15.76,15.77,15.75,15.76,121000.0,9.5743,9.5804,9.5683,9.5743,121000.0
2010-05-12 15:30:00,15.75,15.77,15.72,15.76,392900.0,9.5683,9.5804,9.55,9.5743,392900.0
2010-05-13 09:30:00,15.69,15.74,15.59,15.72,302100.0,9.5318,9.5622,9.4711,9.55,302100.0
2010-05-13 10:00:00,15.72,15.83,15.7,15.81,199500.0,9.55,9.6169,9.5379,9.6047,199500.0
2010-05-13 10:30:00,15.81,15.81,15.76,15.78,108800.0,9.6047,9.6047,9.5743,9.5865,108800.0
2010-05-13 11:00:00,15.78,15.8,15.75,15.79,54000.0,9.5865,9.5986,9.5683,9.5926,54000.0
2010-05-13 11:30:00,15.79,15.81,15.76,15.8,80500.0,9.5926,9.6047,9.5743,9.5986,80500.0
2010-05-13 12:00:00,15.79,15.84,15.79,15.82,46500.0,9.5926,9.6229,9.5926,9.6108,46500.0
2010-05-13 12:30:00,15.82,15.84,15.81,15.83,63000.0,9.6108,9.6229,9.6047,9.6169,63000.0
2010-05-13 13:00:00,15.83,15.88,15.8,15.87,48000.0,9.6169,9.6472,9.5986,9.6412,48000.0
2010-05-13 13:30:00,15.87,15.89,15.84,15.86,1554800.0,9.6412,9.6533,9.6229,9.6351,1554800.0
2010-05-13 14:00:00,15.86,15.9,15.85,15.88,109900.0,9.6351,9.6594,9.629,9.6472,109900.0
2010-05-13 14:30:00,15.88,15.88,15.79,15.79,72700.0,9.6472,9.6472,9.5926,9.5926,72700.0
2010-05-13 15:00:00,15.79,15.81,15.7,15.71,150600.0,9.5926,9.6047,9.5379,9.544,150600.0
2010-05-13 15:30:00,15.71,15.77,15.65,15.69,273300.0,9.544,9.5804,9.5075,9.5318,273300.0
2010-05-14 09:30:00,15.57,15.7,15.5,15.63,439700.0,9.4589,9.5379,9.4164,9.4954,439700.0
2010-05-14 10:00:00,15.63,15.7,15.6,15.67,385000.0,9.4954,9.5379,9.4771,9.5197,385000.0
2010-05-14 10:30:00,15.67,15.71,15.6,15.71,349900.0,9.5197,9.544,9.4771,9.544,349900.0
2010-05-14 11:00:00,15.7,15.73,15.6,15.66,334800.0,9.5379,9.5561,9.4771,9.5136,334800.0
2010-05-14 11:30:00,15.66,15.74,15.64,15.66,173200.0,9.5136,9.5622,9.5014,9.5136,173200.0
2010-05-14 12:00:00,15.67,15.67,15.57,15.61,152200.0,9.5197,9.5197,9.4589,9.4832,152200.0
2010-05-14 12:30:00,15.61,15.7,15.6,15.7,410500.0,9.4832,9.5379,9.4771,9.5379,410500.0
2010-05-14 13:00:00,15.7,15.71,15.57,15.59,308100.0,9.5379,9.544,9.4589,9.4711,308100.0
2010-05-14 13:30:00,15.58,15.63,15.54,15.6,179700.0,9.465,9.4954,9.4407,9.4771,179700.0
2010-05-14 14:00:00,15.6,15.6,15.5,15.53,128500.0,9.4771,9.4771,9.4164,9.4346,128500.0
2010-05-14 14:30:00,15.53,15.55,15.49,15.5,292200.0,9.4346,9.4468,9.4103,9.4164,292200.0
2010-05-14 15:00:00,15.5,15.52,15.44,15.46,190500.0,9.4164,9.4285,9.3799,9.3921,190500.0
2010-05-14 15:30:00,15.45,15.61,15.45,15.57,516900.0,9.386,9.4832,9.386,9.4589,516900.0
2010-05-17 09:30:00,15.57,15.67,15.57,15.63,123500.0,9.4589,9.5197,9.4589,9.4954,123500.0
2010-05-17 10:00:00,15.63,15.63,15.56,15.58,206700.0,9.4954,9.4954,9.4528,9.465,206700.0
2010-05-17 10:30:00,15.58,15.62,15.54,15.57,223300.0,9.465,9.4893,9.4407,9.4589,223300.0
2010-05-17 11:00:00,15.57,15.58,15.46,15.5,173200.0,9.4589,9.465,9.3921,9.4164,173200.0
2010-05-17 11:30:00,15.5,15.52,15.44,15.46,85900.0,9.4164,9.4285,9.3799,9.3921,85900.0
2010-05-17 12:00:00,15.45,15.45,15.35,15.42,268600.0,9.386,9.386,9.3253,9.3678,268600.0
2010-05-17 12:30:00,15.41,15.44,15.4,15.43,94400.0,9.3617,9.3799,9.3556,9.3739,94400.0
2010-05-17 13:00:00,15.44,15.51,15.41,15.5,67300.0,9.3799,9.4225,9.3617,9.4164,67300.0
2010-05-17 13:30:00,15.5,15.52,15.43,15.5,91100.0,9.4164,9.4285,9.3739,9.4164,91100.0
2010-05-17 14:00:00,15.49,15.56,15.49,15.55,197900.0,9.4103,9.4528,9.4103,9.4468,197900.0
2010-05-17 14:30:00,15.55,15.6,15.54,15.58,192400.0,9.4468,9.4771,9.4407,9.465,192400.0
2010-05-17 15:00:00,15.58,15.62,15.52,15.56,127200.0,9.465,9.4893,9.4285,9.4528,127200.0
2010-05-17 15:30:00,15.56,15.66,15.56,15.6,298600.0,9.4528,9.5136,9.4528,9.4771,298600.0
2010-05-18 09:30:00,15.68,15.79,15.65,15.77,143200.0,9.5257,9.5926,9.5075,9.5804,143200.0
2010-05-18 10:00:00,15.77,15.78,15.69,15.69,363400.0,9.5804,9.5865,9.5318,9.5318,363400.0
2010-05-18 10:30:00,15.69,15.74,15.65,15.67,492200.0,9.5318,9.5622,9.5075,9.5197,492200.0
2010-05-18 11:00:00,15.66,15.7,15.64,15.68,131600.0,9.5136,9.5379,9.5014,9.5257,131600.0
2010-05-18 11:30:00,15.68,15.69,15.57,15.62,86900.0,9.5257,9.5318,9.4589,9.4893,86900.0
2010-05-18 12:00:00,15.62,15.65,15.57,15.63,108200.0,9.4893,9.5075,9.4589,9.4954,108200.0
2010-05-18 12:30:00,15.63,15.71,15.63,15.63,124900.0,9.4954,9.544,9.4954,9.4954,124900.0
2010-05-18 13:00:00,15.63,15.65,15.58,15.63,363700.0,9.4954,9.5075,9.465,9.4954,363700.0
2010-05-18 13:30:00,15.63,15.64,15.5,15.51,304100.0,9.4954,9.5014,9.4164,9.4225,304100.0
2010-05-18 14:00:00,15.51,15.59,15.48,15.51,175000.0,9.4225,9.4711,9.4042,9.4225,175000.0
2010-05-18 14:30:00,15.5,15.5,15.4,15.43,256200.0,9.4164,9.4164,9.3556,9.3739,256200.0
2010-05-18 15:00:00,15.42,15.52,15.4,15.45,222400.0,9.3678,9.4285,9.3556,9.386,222400.0
2010-05-18 15:30:00,15.45,15.48,15.41,15.44,288100.0,9.386,9.4042,9.3617,9.3799,288100.0
2010-05-19 09:30:00,15.35,15.48,15.35,15.41,160300.0,9.3253,9.4042,9.3253,9.3617,160300.0
2010-05-19 10:00:00,15.41,15.47,15.23,15.32,207900.0,9.3617,9.3982,9.2524,9.307,207900.0
2010-05-19 10:30:00,15.32,15.37,15.27,15.33,526900.0,9.307,9.3374,9.2767,9.3131,526900.0
2010-05-19 11:00:00,15.33,15.35,15.24,15.26,296000.0,9.3131,9.3253,9.2584,9.2706,296000.0
2010-05-19 11:30:00,15.25,15.26,15.14,15.19,143200.0,9.2645,9.2706,9.1977,9.2281,143200.0
2010-05-19 12:00:00,15.18,15.26,15.16,15.24,97200.0,9.222,9.2706,9.2098,9.2584,97200.0
2010-05-19 12:30:00,15.23,15.31,15.19,15.31,158500.0,9.2524,9.301,9.2281,9.301,158500.0
2010-05-19 13:00:00,15.32,15.4,15.28,15.38,135200.0,9.307,9.3556,9.2827,9.3435,135200.0
2010-05-19 13:30:00,15.37,15.38,15.3,15.31,97900.0,9.3374,9.3435,9.2949,9.301,97900.0
2010-05-19 14:00:00,15.32,15.36,15.25,15.29,245800.0,9.307,9.3313,9.2645,9.2888,245800.0
2010-05-19 14:30:00,15.29,15.33,15.26,15.29,294700.0,9.2888,9.3131,9.2706,9.2888,294700.0
2010-05-19 15:00:00,15.3,15.3,15.22,15.29,367200.0,9.2949,9.2949,9.2463,9.2888,367200.0
2010-05-19 15:30:00,15.3,15.39,15.28,15.31,301600.0,9.2949,9.3496,9.2827,9.301,301600.0
2010-05-20 09:30:00,14.9,15.04,14.87,14.98,473400.0,9.0519,9.1369,9.0337,9.1005,473400.0
2010-05-20 10:00:00,14.98,15.04,14.84,14.89,479300.0,9.1005,9.1369,9.0154,9.0458,479300.0
2010-05-20 10:30:00,14.89,14.98,14.89,14.95,210200.0,9.0458,9.1005,9.0458,9.0823,210200.0
2010-05-20 11:00:00,14.95,15.05,14.94,15.04,358900.0,9.0823,9.143,9.0762,9.1369,358900.0
2010-05-20 11:30:00,15.04,15.06,14.96,14.99,229000.0,9.1369,9.1491,9.0883,9.1066,229000.0
2010-05-20 12:00:00,14.99,15.02,14.91,14.93,171900.0,9.1066,9.1248,9.058,9.0701,171900.0
2010-05-20 12:30:00,14.92,14.96,14.82,14.82,136400.0,9.064,9.0883,9.0033,9.0033,136400.0
2010-05-20 13:00:00,14.82,14.99,14.81,14.95,223600.0,9.0033,9.1066,8.9972,9.0823,223600.0
2010-05-20 13:30:00,14.95,15.0,14.89,14.92,377700.0,9.0823,9.1126,9.0458,9.064,377700.0
2010-05-20 14:00:00,14.91,14.98,14.83,14.91,115400.0,9.058,9.1005,9.0094,9.058,115400.0
2010-05-20 14:30:00,14.91,15.05,14.91,14.91,226400.0,9.058,9.143,9.058,9.058,226400.0
2010-05-20 15:00:00,14.92,14.95,14.86,14.92,270900.0,9.064,9.0823,9.0276,9.064,270900.0
2010-05-20 15:30:00,14.92,14.95,14.71,14.72,519600.0,9.064,9.0823,8.9365,8.9425,519600.0
2010-05-21 09:30:00,14.54,14.77,14.42,14.72,566100.0,8.8332,8.9729,8.7603,8.9425,566100.0
2010-05-21 10:00:00,14.72,14.78,14.55,14.6,548400.0,8.9425,8.979,8.8393,8.8696,548400.0
2010-05-21 10:30:00,14.6,14.68,14.57,14.6,218500.0,8.8696,8.9182,8.8514,8.8696,218500.0
2010-05-21 11:00:00,14.6,14.7,14.59,14.67,190000.0,8.8696,8.9304,8.8636,8.9122,190000.0
2010-05-21 11:30:00,14.67,14.84,14.65,14.8,225900.0,8.9122,9.0154,8.9,8.9911,225900.0
2010-05-21 12:00:00,14.8,14.8,14.74,14.78,130600.0,8.9911,8.9911,8.9547,8.979,130600.0
2010-05-21 12:30:00,14.78,14.8,14.72,14.75,159300.0,8.979,8.9911,8.9425,8.9608,159300.0
2010-05-21 13:00:00,14.75,14.77,14.67,14.68,119500.0,8.9608,8.9729,8.9122,8.9182,119500.0
2010-05-21 13:30:00,14.68,14.74,14.67,14.73,108100.0,8.9182,8.9547,8.9122,8.9486,108100.0
2010-05-21 14:00:00,14.74,14.75,14.66,14.68,124500.0,8.9547,8.9608,8.9061,8.9182,124500.0
2010-05-21 14:30:00,14.69,14.71,14.59,14.67,137800.0,8.9243,8.9365,8.8636,8.9122,137800.0
2010-05-21 15:00:00,14.67,14.69,14.57,14.63,202000.0,8.9122,8.9243,8.8514,8.8879,202000.0
2010-05-21 15:30:00,14.63,14.78,14.59,14.78,296300.0,8.8879,8.979,8.8636,8.979,296300.0
2010-05-24 09:30:00,14.68,14.74,14.6,14.62,119300.0,8.9182,8.9547,8.8696,8.8818,119300.0
2010-05-24 10:00:00,14.63,14.75,14.61,14.75,173700.0,8.8879,8.9608,8.8757,8.9608,173700.0
2010-05-24 10:30:00,14.75,14.81,14.75,14.76,169500.0,8.9608,8.9972,8.9608,8.9668,169500.0
2010-05-24 11:00:00,14.77,14.8,14.73,14.75,120900.0,8.9729,8.9911,8.9486,8.9608,120900.0
2010-05-24 11:30:00,14.76,14.84,14.75,14.82,78700.0,8.9668,9.0154,8.9608,9.0033,78700.0
2010-05-24 12:00:00,14.81,14.86,14.79,14.79,59100.0,8.9972,9.0276,8.9851,8.9851,59100.0
2010-05-24 12:30:00,14.8,14.87,14.75,14.82,88900.0,8.9911,9.0337,8.9608,9.0033,88900.0
2010-05-24 13:00:00,14.82,14.83,14.78,14.81,84900.0,9.0033,9.0094,8.979,8.9972,84900.0
2010-05-24 13:30:00,14.81,14.82,14.73,14.75,62900.0,8.9972,9.0033,8.9486,8.9608,62900.0
2010-05-24 14:00:00,14.75,14.81,14.74,14.77,74700.0,8.9608,8.9972,8.9547,8.9729,74700.0
2010-05-24 14:30:00,14.77,14.78,14.7,14.72,83100.0,8.9729,8.979,8.9304,8.9425,83100.0
2010-05-24 15:00:00,14.72,14.73,14.64,14.69,233200.0,8.9425,8.9486,8.8939,8.9243,233200.0
2010-05-24 15:30:00,14.69,14.73,14.59,14.59,355200.0,8.9243,8.9486,8.8636,8.8636,355200.0
2010-05-25 09:30:00,14.31,14.35,14.1,14.28,473900.0,8.6935,8.7178,8.5659,8.6752,473900.0
2010-05-25 10:00:00,14.29,14.39,14.21,14.21,309100.0,8.6813,8.7421,8.6327,8.6327,309100.0
2010-05-25 10:30:00,14.21,14.27,14.16,14.2,564000.0,8.6327,8.6692,8.6023,8.6266,564000.0
2010-05-25 11:00:00,14.2,14.25,14.17,14.22,870000.0,8.6266,8.657,8.6084,8.6388,870000.0
2010-05-25 11:30:00,14.22,14.24,14.17,14.23,556400.0,8.6388,8.6509,8.6084,8.6449,556400.0
2010-05-25 12:00:00,14.22,14.26,14.18,14.19,262900.0,8.6388,8.6631,8.6145,8.6206,262900.0
2010-05-25 12:30:00,14.19,14.2,14.14,14.15,161100.0,8.6206,8.6266,8.5902,8.5963,161100.0
2010-05-25 13:00:00,14.15,14.16,14.12,14.15,178600.0,8.5963,8.6023,8.578,8.5963,178600.0
2010-05-25 13:30:00,14.15,14.17,14.09,14.12,614300.0,8.5963,8.6084,8.5598,8.578,614300.0
2010-05-25 14:00:00,14.12,14.23,14.12,14.22,302400.0,8.578,8.6449,8.578,8.6388,302400.0
2010-05-25 14:30:00,14.22,14.29,14.18,14.26,274800.0,8.6388,8.6813,8.6145,8.6631,274800.0
2010-05-25 15:00:00,14.26,14.34,14.24,14.33,378900.0,8.6631,8.7117,8.6509,8.7056,378900.0
2010-05-25 15:30:00,14.33,14.39,14.31,14.39,695400.0,8.7056,8.7421,8.6935,8.7421,695400.0
2010-05-26 09:30:00,14.47,14.47,14.28,14.39,1046000.0,8.7907,8.7907,8.6752,8.7421,1046000.0
2010-05-26 10:00:00,14.4,14.52,14.4,14.48,234900.0,8.7481,8.821,8.7481,8.7967,234900.0
2010-05-26 10:30:00,14.48,14.62,14.47,14.55,409300.0,8.7967,8.8818,8.7907,8.8393,409300.0
2010-05-26 11:00:00,14.54,14.56,14.45,14.45,201300.0,8.8332,8.8453,8.7785,8.7785,201300.0
2010-05-26 11:30:00,14.45,14.49,14.4,14.49,455300.0,8.7785,8.8028,8.7481,8.8028,455300.0
2010-05-26 12:00:00,14.49,14.55,14.48,14.53,263300.0,8.8028,8.8393,8.7967,8.8271,263300.0
2010-05-26 12:30:00,14.52,14.59,14.51,14.57,530200.0,8.821,8.8636,8.815,8.8514,530200.0
2010-05-26 13:00:00,14.58,14.62,14.57,14.6,1049400.0,8.8575,8.8818,8.8514,8.8696,1049400.0
2010-05-26 13:30:00,14.6,14.67,14.6,14.66,144000.0,8.8696,8.9122,8.8696,8.9061,144000.0
2010-05-26 14:00:00,14.66,14.69,14.65,14.67,209900.0,8.9061,8.9243,8.9,8.9122,209900.0
2010-05-26 14:30:00,14.66,14.68,14.56,14.59,423500.0,8.9061,8.9182,8.8453,8.8636,423500.0
2010-05-26 15:00:00,14.59,14.65,14.5,14.5,823300.0,8.8636,8.9,8.8089,8.8089,823300.0
2010-05-26 15:30:00,14.5,14.58,14.44,14.52,1128000.0,8.8089,8.8575,8.7724,8.821,1128000.0
2010-05-27 09:30:00,14.72,14.87,14.61,14.66,318700.0,8.9425,9.0337,8.8757,8.9061,318700.0
2010-05-27 10:00:00,14.65,14.7,14.58,14.7,154100.0,8.9,8.9304,8.8575,8.9304,154100.0
2010-05-27 10:30:00,14.7,14.76,14.67,14.68,340900.0,8.9304,8.9668,8.9122,8.9182,340900.0
2010-05-27 11:00:00,14.69,14.7,14.63,14.67,291300.0,8.9243,8.9304,8.8879,8.9122,291300.0
2010-05-27 11:30:00,14.67,14.68,14.55,14.57,185800.0,8.9122,8.9182,8.8393,8.8514,185800.0
2010-05-27 12:00:00,14.58,14.59,14.52,14.55,138500.0,8.8575,8.8636,8.821,8.8393,138500.0
2010-05-27 12:30:00,14.56,14.56,14.51,14.54,155900.0,8.8453,8.8453,8.815,8.8332,155900.0
2010-05-27 13:00:00,14.54,14.54,14.49,14.53,153400.0,8.8332,8.8332,8.8028,8.8271,153400.0
2010-05-27 13:30:00,14.54,14.56,14.5,14.54,224900.0,8.8332,8.8453,8.8089,8.8332,224900.0
2010-05-27 14:00:00,14.55,14.66,14.54,14.66,201900.0,8.8393,8.9061,8.8332,8.9061,201900.0
2010-05-27 14:30:00,14.66,14.7,14.65,14.68,328600.0,8.9061,8.9304,8.9,8.9182,328600.0
2010-05-27 15:00:00,14.67,14.69,14.63,14.65,264000.0,8.9122,8.9243,8.8879,8.9,264000.0
2010-05-27 15:30:00,14.64,14.7,14.63,14.7,550200.0,8.8939,8.9304,8.8879,8.9304,550200.0
2010-05-28 09:30:00,14.69,14.77,14.69,14.72,325000.0,8.9243,8.9729,8.9243,8.9425,325000.0
2010-05-28 10:00:00,14.72,14.76,14.68,14.73,284500.0,8.9425,8.9668,8.9182,8.9486,284500.0
2010-05-28 10:30:00,14.74,14.81,14.69,14.73,211500.0,8.9547,8.9972,8.9243,8.9486,211500.0
2010-05-28 11:00:00,14.73,14.74,14.68,14.73,80200.0,8.9486,8.9547,8.9182,8.9486,80200.0
2010-05-28 11:30:00,14.73,14.78,14.72,14.77,88700.0,8.9486,8.979,8.9425,8.9729,88700.0
2010-05-28 12:00:00,14.77,14.81,14.76,14.81,191100.0,8.9729,8.9972,8.9668,8.9972,191100.0
2010-05-28 12:30:00,14.8,14.81,14.62,14.71,479600.0,8.9911,8.9972,8.8818,8.9365,479600.0
2010-05-28 13:00:00,14.71,14.75,14.68,14.73,82200.0,8.9365,8.9608,8.9182,8.9486,82200.0
2010-05-28 13:30:00,14.74,14.75,14.67,14.69,192100.0,8.9547,8.9608,8.9122,8.9243,192100.0
2010-05-28 14:00:00,14.69,14.73,14.65,14.73,130300.0,8.9243,8.9486,8.9,8.9486,130300.0
2010-05-28 14:30:00,14.72,14.84,14.71,14.8,160800.0,8.9425,9.0154,8.9365,8.9911,160800.0
2010-05-28 15:00:00,14.79,14.85,14.78,14.85,169500.0,8.9851,9.0215,8.979,9.0215,169500.0
2010-05-28 15:30:00,14.85,14.86,14.68,14.69,519800.0,9.0215,9.0276,8.9182,8.9243,519800.0
2010-06-01 09:30:00,14.55,14.61,14.52,14.58,174300.0,8.8393,8.8757,8.821,8.8575,174300.0
2010-06-01 10:00:00,14.58,14.7,14.58,14.67,202300.0,8.8575,8.9304,8.8575,8.9122,202300.0
2010-06-01 10:30:00,14.68,14.73,14.65,14.67,172600.0,8.9182,8.9486,8.9,8.9122,172600.0
2010-06-01 11:00:00,14.66,14.67,14.57,14.6,162600.0,8.9061,8.9122,8.8514,8.8696,162600.0
2010-06-01 11:30:00,14.6,14.61,14.49,14.53,137100.0,8.8696,8.8757,8.8028,8.8271,137100.0
2010-06-01 12:00:00,14.52,14.55,14.49,14.53,92700.0,8.821,8.8393,8.8028,8.8271,92700.0
2010-06-01 12:30:00,14.54,14.56,14.5,14.5,99200.0,8.8332,8.8453,8.8089,8.8089,99200.0
2010-06-01 13:00:00,14.49,14.6,14.49,14.58,141500.0,8.8028,8.8696,8.8028,8.8575,141500.0
2010-06-01 13:30:00,14.59,14.6,14.55,14.56,75900.0,8.8636,8.8696,8.8393,8.8453,75900.0
2010-06-01 14:00:00,14.56,14.56,14.47,14.5,151800.0,8.8453,8.8453,8.7907,8.8089,151800.0
2010-06-01 14:30:00,14.5,14.57,14.48,14.5,216600.0,8.8089,8.8514,8.7967,8.8089,216600.0
2010-06-01 15:00:00,14.51,14.55,14.43,14.45,276800.0,8.815,8.8393,8.7664,8.7785,276800.0
2010-06-01 15:30:00,14.46,14.51,14.33,14.33,333300.0,8.7846,8.815,8.7056,8.7056,333300.0
2010-06-02 09:30:00,14.41,14.43,14.34,14.4,231900.0,8.7542,8.7664,8.7117,8.7481,231900.0
2010-06-02 10:00:00,14.4,14.46,14.38,14.44,221900.0,8.7481,8.7846,8.736,8.7724,221900.0
2010-06-02 10:30:00,14.44,14.48,14.38,14.41,72400.0,8.7724,8.7967,8.736,8.7542,72400.0
2010-06-02 11:00:00,14.41,14.44,14.37,14.39,102900.0,8.7542,8.7724,8.7299,8.7421,102900.0
2010-06-02 11:30:00,14.38,14.43,14.38,14.4,91000.0,8.736,8.7664,8.736,8.7481,91000.0
2010-06-02 12:00:00,14.4,14.43,14.4,14.41,59700.0,8.7481,8.7664,8.7481,8.7542,59700.0
2010-06-02 12:30:00,14.42,14.45,14.41,14.44,68400.0,8.7603,8.7785,8.7542,8.7724,68400.0
2010-06-02 13:00:00,14.45,14.46,14.44,14.46,46700.0,8.7785,8.7846,8.7724,8.7846,46700.0
2010-06-02 13:30:00,14.45,14.46,14.43,14.43,88700.0,8.7785,8.7846,8.7664,8.7664,88700.0
2010-06-02 14:00:00,14.43,14.44,14.39,14.43,134400.0,8.7664,8.7724,8.7421,8.7664,134400.0
2010-06-02 14:30:00,14.42,14.51,14.4,14.49,474300.0,8.7603,8.815,8.7481,8.8028,474300.0
2010-06-02 15:00:00,14.49,14.56,14.48,14.56,253600.0,8.8028,8.8453,8.7967,8.8453,253600.0
2010-06-02 15:30:00,14.56,14.62,14.52,14.61,396200.0,8.8453,8.8818,8.821,8.8757,396200.0
2010-06-03 09:30:00,14.64,14.71,14.61,14.7,173100.0,8.8939,8.9365,8.8757,8.9304,173100.0
2010-06-03 10:00:00,14.7,14.73,14.63,14.64,129400.0,8.9304,8.9486,8.8879,8.8939,129400.0
2010-06-03 10:30:00,14.64,14.76,14.62,14.75,114500.0,8.8939,8.9668,8.8818,8.9608,114500.0
2010-06-03 11:00:00,14.75,14.76,14.73,14.74,101100.0,8.9608,8.9668,8.9486,8.9547,101100.0
2010-06-03 11:30:00,14.74,14.76,14.66,14.67,74800.0,8.9547,8.9668,8.9061,8.9122,74800.0
2010-06-03 12:00:00,14.67,14.68,14.59,14.61,106800.0,8.9122,8.9182,8.8636,8.8757,106800.0
2010-06-03 12:30:00,14.61,14.66,14.61,14.66,31500.0,8.8757,8.9061,8.8757,8.9061,31500.0
2010-06-03 13:00:00,14.66,14.68,14.64,14.67,35500.0,8.9061,8.9182,8.8939,8.9122,35500.0
2010-06-03 13:30:00,14.67,14.69,14.64,14.65,55500.0,8.9122,8.9243,8.8939,8.9,55500.0
2010-06-03 14:00:00,14.66,14.73,14.66,14.7,66400.0,8.9061,8.9486,8.9061,8.9304,66400.0
2010-06-03 14:30:00,14.7,14.77,14.69,14.76,151900.0,8.9304,8.9729,8.9243,8.9668,151900.0
2010-06-03 15:00:00,14.76,14.8,14.72,14.8,265000.0,8.9668,8.9911,8.9425,8.9911,265000.0
2010-06-03 15:30:00,14.8,14.8,14.73,14.77,327300.0,8.9911,8.9911,8.9486,8.9729,327300.0
2010-06-04 09:30:00,14.55,14.67,14.53,14.64,265600.0,8.8393,8.9122,8.8271,8.8939,265600.0
2010-06-04 10:00:00,14.63,14.64,14.54,14.58,376400.0,8.8879,8.8939,8.8332,8.8575,376400.0
2010-06-04 10:30:00,14.57,14.62,14.54,14.6,106300.0,8.8514,8.8818,8.8332,8.8696,106300.0
2010-06-04 11:00:00,14.61,14.64,14.51,14.51,81300.0,8.8757,8.8939,8.815,8.815,81300.0
2010-06-04 11:30:00,14.51,14.56,14.49,14.56,120700.0,8.815,8.8453,8.8028,8.8453,120700.0
2010-06-04 12:00:00,14.55,14.55,14.45,14.51,72100.0,8.8393,8.8393,8.7785,8.815,72100.0
2010-06-04 12:30:00,14.52,14.58,14.49,14.56,59600.0,8.821,8.8575,8.8028,8.8453,59600.0
2010-06-04 13:00:00,14.56,14.56,14.46,14.5,72500.0,8.8453,8.8453,8.7846,8.8089,72500.0
2010-06-04 13:30:00,14.49,14.51,14.4,14.41,182600.0,8.8028,8.815,8.7481,8.7542,182600.0
2010-06-04 14:00:00,14.41,14.48,14.39,14.39,243600.0,8.7542,8.7967,8.7421,8.7421,243600.0
2010-06-04 14:30:00,14.39,14.43,14.3,14.34,216600.0,8.7421,8.7664,8.6874,8.7117,216600.0
2010-06-04 15:00:00,14.35,14.41,14.26,14.26,448900.0,8.7178,8.7542,8.6631,8.6631,448900.0
2010-06-04 15:30:00,14.27,14.3,14.2,14.28,777400.0,8.6692,8.6874,8.6266,8.6752,777400.0
2010-06-07 09:30:00,14.26,14.43,14.26,14.41,717500.0,8.6631,8.7664,8.6631,8.7542,717500.0
2010-06-07 10:00:00,14.41,14.42,14.36,14.41,128300.0,8.7542,8.7603,8.7238,8.7542,128300.0
2010-06-07 10:30:00,14.41,14.47,14.4,14.41,200900.0,8.7542,8.7907,8.7481,8.7542,200900.0
2010-06-07 11:00:00,14.41,14.5,14.41,14.46,241200.0,8.7542,8.8089,8.7542,8.7846,241200.0
2010-06-07 11:30:00,14.47,14.53,14.46,14.51,181900.0,8.7907,8.8271,8.7846,8.815,181900.0
2010-06-07 12:00:00,14.51,14.56,14.49,14.52,116000.0,8.815,8.8453,8.8028,8.821,116000.0
2010-06-07 12:30:00,14.52,14.54,14.51,14.53,63000.0,8.821,8.8332,8.815,8.8271,63000.0
2010-06-07 13:00:00,14.53,14.59,14.52,14.57,330500.0,8.8271,8.8636,8.821,8.8514,330500.0
2010-06-07 13:30:00,14.57,14.57,14.51,14.54,72100.0,8.8514,8.8514,8.815,8.8332,72100.0
2010-06-07 14:00:00,14.53,14.56,14.5,14.54,181400.0,8.8271,8.8453,8.8089,8.8332,181400.0
2010-06-07 14:30:00,14.54,14.56,14.46,14.46,171700.0,8.8332,8.8453,8.7846,8.7846,171700.0
2010-06-07 15:00:00,14.46,14.51,14.37,14.37,663000.0,8.7846,8.815,8.7299,8.7299,663000.0
2010-06-07 15:30:00,14.36,14.39,14.31,14.32,437100.0,8.7238,8.7421,8.6935,8.6995,437100.0
2010-06-08 09:30:00,14.27,14.35,14.21,14.27,298300.0,8.6692,8.7178,8.6327,8.6692,298300.0
2010-06-08 10:00:00,14.28,14.36,14.27,14.35,253600.0,8.6752,8.7238,8.6692,8.7178,253600.0
2010-06-08 10:30:00,14.35,14.36,14.28,14.31,150900.0,8.7178,8.7238,8.6752,8.6935,150900.0
2010-06-08 11:00:00,14.3,14.35,14.23,14.31,200000.0,8.6874,8.7178,8.6449,8.6935,200000.0
2010-06-08 11:30:00,14.31,14.41,14.3,14.38,196200.0,8.6935,8.7542,8.6874,8.736,196200.0
2010-06-08 12:00:00,14.38,14.4,14.29,14.32,96500.0,8.736,8.7481,8.6813,8.6995,96500.0
2010-06-08 12:30:00,14.32,14.38,14.31,14.37,95400.0,8.6995,8.736,8.6935,8.7299,95400.0
2010-06-08 13:00:00,14.37,14.38,14.33,14.34,86300.0,8.7299,8.736,8.7056,8.7117,86300.0
2010-06-08 13:30:00,14.34,14.34,14.21,14.27,167500.0,8.7117,8.7117,8.6327,8.6692,167500.0
2010-06-08 14:00:00,14.27,14.35,14.24,14.31,249800.0,8.6692,8.7178,8.6509,8.6935,249800.0
2010-06-08 14:30:00,14.31,14.37,14.31,14.31,151500.0,8.6935,8.7299,8.6935,8.6935,151500.0
2010-06-08 15:00:00,14.32,14.39,14.29,14.39,315500.0,8.6995,8.7421,8.6813,8.7421,315500.0
2010-06-08 15:30:00,14.39,14.45,14.38,14.43,346700.0,8.7421,8.7785,8.736,8.7664,346700.0
2010-06-09 09:30:00,14.47,14.55,14.44,14.47,354900.0,8.7907,8.8393,8.7724,8.7907,354900.0
2010-06-09 10:00:00,14.47,14.55,14.44,14.55,304000.0,8.7907,8.8393,8.7724,8.8393,304000.0
2010-06-09 10:30:00,14.55,14.59,14.52,14.57,347700.0,8.8393,8.8636,8.821,8.8514,347700.0
2010-06-09 11:00:00,14.57,14.81,14.56,14.78,606200.0,8.8514,8.9972,8.8453,8.979,606200.0
2010-06-09 11:30:00,14.77,14.8,14.65,14.65,263900.0,8.9729,8.9911,8.9,8.9,263900.0
2010-06-09 12:00:00,14.64,14.7,14.64,14.67,312200.0,8.8939,8.9304,8.8939,8.9122,312200.0
2010-06-09 12:30:00,14.66,14.71,14.64,14.64,78800.0,8.9061,8.9365,8.8939,8.8939,78800.0
2010-06-09 13:00:00,14.63,14.66,14.6,14.62,82000.0,8.8879,8.9061,8.8696,8.8818,82000.0
2010-06-09 13:30:00,14.63,14.68,14.61,14.64,160500.0,8.8879,8.9182,8.8757,8.8939,160500.0
2010-06-09 14:00:00,14.65,14.66,14.57,14.65,323800.0,8.9,8.9061,8.8514,8.9,323800.0
2010-06-09 14:30:00,14.64,14.67,14.54,14.55,200400.0,8.8939,8.9122,8.8332,8.8393,200400.0
2010-06-09 15:00:00,14.55,14.59,14.44,14.5,430400.0,8.8393,8.8636,8.7724,8.8089,430400.0
2010-06-09 15:30:00,14.49,14.5,14.4,14.46,555400.0,8.8028,8.8089,8.7481,8.7846,555400.0
2010-06-10 09:30:00,14.64,14.82,14.64,14.82,198900.0,8.8939,9.0033,8.8939,9.0033,198900.0
2010-06-10 10:00:00,14.82,14.84,14.71,14.73,184200.0,9.0033,9.0154,8.9365,8.9486,184200.0
2010-06-10 10:30:00,14.73,14.76,14.68,14.75,198700.0,8.9486,8.9668,8.9182,8.9608,198700.0
2010-06-10 11:00:00,14.74,14.78,14.74,14.78,95400.0,8.9547,8.979,8.9547,8.979,95400.0
2010-06-10 11:30:00,14.77,14.8,14.76,14.76,58600.0,8.9729,8.9911,8.9668,8.9668,58600.0
2010-06-10 12:00:00,14.76,14.76,14.67,14.71,64700.0,8.9668,8.9668,8.9122,8.9365,64700.0
2010-06-10 12:30:00,14.71,14.73,14.62,14.65,148600.0,8.9365,8.9486,8.8818,8.9,148600.0
2010-06-10 13:00:00,14.66,14.67,14.63,14.67,183100.0,8.9061,8.9122,8.8879,8.9122,183100.0
2010-06-10 13:30:00,14.67,14.73,14.64,14.73,330400.0,8.9122,8.9486,8.8939,8.9486,330400.0
2010-06-10 14:00:00,14.73,14.75,14.71,14.73,89800.0,8.9486,8.9608,8.9365,8.9486,89800.0
2010-06-10 14:30:00,14.74,14.81,14.73,14.81,84900.0,8.9547,8.9972,8.9486,8.9972,84900.0
2010-06-10 15:00:00,14.81,14.82,14.74,14.78,287800.0,8.9972,9.0033,8.9547,8.979,287800.0
2010-06-10 15:30:00,14.78,14.83,14.77,14.81,397700.0,8.979,9.0094,8.9729,8.9972,397700.0
2010-06-11 09:30:00,14.67,14.76,14.56,14.75,268200.0,8.9122,8.9668,8.8453,8.9608,268200.0
2010-06-11 10:00:00,14.75,14.85,14.73,14.81,156900.0,8.9608,9.0215,8.9486,8.9972,156900.0
2010-06-11 10:30:00,14.8,14.81,14.73,14.74,119400.0,8.9911,8.9972,8.9486,8.9547,119400.0
2010-06-11 11:00:00,14.75,14.76,14.69,14.74,371700.0,8.9608,8.9668,8.9243,8.9547,371700.0
2010-06-11 11:30:00,14.73,14.76,14.64,14.69,97500.0,8.9486,8.9668,8.8939,8.9243,97500.0
2010-06-11 12:00:00,14.69,14.74,14.67,14.73,98000.0,8.9243,8.9547,8.9122,8.9486,98000.0
2010-06-11 12:30:00,14.72,14.73,14.69,14.71,67200.0,8.9425,8.9486,8.9243,8.9365,67200.0
2010-06-11 13:00:00,14.71,14.75,14.7,14.75,57100.0,8.9365,8.9608,8.9304,8.9608,57100.0
2010-06-11 13:30:00,14.75,14.76,14.7,14.71,206300.0,8.9608,8.9668,8.9304,8.9365,206300.0
2010-06-11 14:00:00,14.71,14.74,14.68,14.69,118100.0,8.9365,8.9547,8.9182,8.9243,118100.0
2010-06-11 14:30:00,14.69,14.78,14.68,14.77,281300.0,8.9243,8.979,8.9182,8.9729,281300.0
2010-06-11 15:00:00,14.77,14.83,14.75,14.83,463000.0,8.9729,9.0094,8.9608,9.0094,463000.0
2010-06-11 15:30:00,14.82,14.93,14.82,14.93,533600.0,9.0033,9.0701,9.0033,9.0701,533600.0
2010-06-14 09:30:00,15.0,15.02,14.89,14.93,176800.0,9.1126,9.1248,9.0458,9.0701,176800.0
2010-06-14 10:00:00,14.92,14.97,14.89,14.96,87300.0,9.064,9.0944,9.0458,9.0883,87300.0
2010-06-14 10:30:00,14.96,14.98,14.92,14.93,150100.0,9.0883,9.1005,9.064,9.0701,150100.0
2010-06-14 11:00:00,14.93,15.0,14.92,14.94,256100.0,9.0701,9.1126,9.064,9.0762,256100.0
2010-06-14 11:30:00,14.95,15.01,14.93,14.99,76200.0,9.0823,9.1187,9.0701,9.1066,76200.0
2010-06-14 12:00:00,14.99,15.04,14.99,15.04,65700.0,9.1066,9.1369,9.1066,9.1369,65700.0
2010-06-14 12:30:00,15.04,15.06,14.99,14.99,91900.0,9.1369,9.1491,9.1066,9.1066,91900.0
2010-06-14 13:00:00,15.0,15.05,15.0,15.03,341700.0,9.1126,9.143,9.1126,9.1309,341700.0
2010-06-14 13:30:00,15.03,15.1,15.03,15.04,188200.0,9.1309,9.1734,9.1309,9.1369,188200.0
2010-06-14 14:00:00,15.03,15.06,15.01,15.05,85100.0,9.1309,9.1491,9.1187,9.143,85100.0
2010-06-14 14:30:00,15.05,15.05,14.99,15.04,77300.0,9.143,9.143,9.1066,9.1369,77300.0
2010-06-14 15:00:00,15.03,15.04,14.99,15.01,125300.0,9.1309,9.1369,9.1066,9.1187,125300.0
2010-06-14 15:30:00,15.0,15.01,14.92,14.94,212500.0,9.1126,9.1187,9.064,9.0762,212500.0
2010-06-15 09:30:00,15.01,15.06,15.0,15.03,149100.0,9.1187,9.1491,9.1126,9.1309,149100.0
2010-06-15 10:00:00,15.01,15.05,14.98,15.04,110300.0,9.1187,9.143,9.1005,9.1369,110300.0
2010-06-15 10:30:00,15.04,15.08,15.02,15.08,87600.0,9.1369,9.1612,9.1248,9.1612,87600.0
2010-06-15 11:00:00,15.07,15.13,15.07,15.12,133100.0,9.1552,9.1916,9.1552,9.1855,133100.0
2010-06-15 11:30:00,15.11,15.13,15.08,15.11,53500.0,9.1795,9.1916,9.1612,9.1795,53500.0
2010-06-15 12:00:00,15.1,15.12,15.08,15.09,54700.0,9.1734,9.1855,9.1612,9.1673,54700.0
2010-06-15 12:30:00,15.09,15.12,15.08,15.12,108600.0,9.1673,9.1855,9.1612,9.1855,108600.0
2010-06-15 13:00:00,15.12,15.17,15.11,15.17,95200.0,9.1855,9.2159,9.1795,9.2159,95200.0
2010-06-15 13:30:00,15.16,15.21,15.15,15.21,130600.0,9.2098,9.2402,9.2038,9.2402,130600.0
2010-06-15 14:00:00,15.2,15.25,15.19,15.24,191500.0,9.2341,9.2645,9.2281,9.2584,191500.0
2010-06-15 14:30:00,15.24,15.26,15.21,15.26,114400.0,9.2584,9.2706,9.2402,9.2706,114400.0
2010-06-15 15:00:00,15.25,15.27,15.25,15.25,164700.0,9.2645,9.2767,9.2645,9.2645,164700.0
2010-06-15 15:30:00,15.25,15.3,15.23,15.29,531800.0,9.2645,9.2949,9.2524,9.2888,531800.0
2010-06-16 09:30:00,15.23,15.24,15.17,15.22,115100.0,9.2524,9.2584,9.2159,9.2463,115100.0
2010-06-16 10:00:00,15.22,15.31,15.21,15.27,80000.0,9.2463,9.301,9.2402,9.2767,80000.0
2010-06-16 10:30:00,15.27,15.33,15.23,15.33,125900.0,9.2767,9.3131,9.2524,9.3131,125900.0
2010-06-16 11:00:00,15.33,15.36,15.29,15.29,79200.0,9.3131,9.3313,9.2888,9.2888,79200.0
2010-06-16 11:30:00,15.29,15.31,15.28,15.31,54200.0,9.2888,9.301,9.2827,9.301,54200.0
2010-06-16 12:00:00,15.31,15.35,15.3,15.33,133000.0,9.301,9.3253,9.2949,9.3131,133000.0
2010-06-16 12:30:00,15.33,15.33,15.27,15.3,62600.0,9.3131,9.3131,9.2767,9.2949,62600.0
2010-06-16 13:00:00,15.31,15.35,15.31,15.32,72900.0,9.301,9.3253,9.301,9.307,72900.0
2010-06-16 13:30:00,15.32,15.34,15.28,15.34,195400.0,9.307,9.3192,9.2827,9.3192,195400.0
2010-06-16 14:00:00,15.34,15.44,15.34,15.43,211300.0,9.3192,9.3799,9.3192,9.3739,211300.0
2010-06-16 14:30:00,15.42,15.47,15.41,15.46,188100.0,9.3678,9.3982,9.3617,9.3921,188100.0
2010-06-16 15:00:00,15.45,15.45,15.33,15.34,210500.0,9.386,9.386,9.3131,9.3192,210500.0
2010-06-16 15:30:00,15.34,15.39,15.33,15.38,593600.0,9.3192,9.3496,9.3131,9.3435,593600.0
2010-06-17 09:30:00,15.41,15.44,15.35,15.43,85800.0,9.3617,9.3799,9.3253,9.3739,85800.0
2010-06-17 10:00:00,15.43,15.47,15.39,15.41,262400.0,9.3739,9.3982,9.3496,9.3617,262400.0
2010-06-17 10:30:00,15.41,15.42,15.31,15.34,248400.0,9.3617,9.3678,9.301,9.3192,248400.0
2010-06-17 11:00:00,15.34,15.41,15.32,15.4,76400.0,9.3192,9.3617,9.307,9.3556,76400.0
2010-06-17 11:30:00,15.4,15.43,15.38,15.41,63800.0,9.3556,9.3739,9.3435,9.3617,63800.0
2010-06-17 12:00:00,15.41,15.44,15.39,15.42,98400.0,9.3617,9.3799,9.3496,9.3678,98400.0
2010-06-17 12:30:00,15.42,15.43,15.4,15.41,32100.0,9.3678,9.3739,9.3556,9.3617,32100.0
2010-06-17 13:00:00,15.41,15.43,15.38,15.4,70000.0,9.3617,9.3739,9.3435,9.3556,70000.0
2010-06-17 13:30:00,15.4,15.5,15.4,15.48,131500.0,9.3556,9.4164,9.3556,9.4042,131500.0
2010-06-17 14:00:00,15.47,15.51,15.46,15.5,129400.0,9.3982,9.4225,9.3921,9.4164,129400.0
2010-06-17 14:30:00,15.5,15.51,15.49,15.51,135200.0,9.4164,9.4225,9.4103,9.4225,135200.0
2010-06-17 15:00:00,15.51,15.51,15.43,15.44,167300.0,9.4225,9.4225,9.3739,9.3799,167300.0
2010-06-17 15:30:00,15.43,15.55,15.43,15.54,241400.0,9.3739,9.4468,9.3739,9.4407,241400.0
2010-06-18 09:30:00,15.54,15.62,15.41,15.41,466500.0,9.4407,9.4893,9.3617,9.3617,466500.0
2010-06-18 10:00:00,15.42,15.51,15.42,15.51,111500.0,9.3678,9.4225,9.3678,9.4225,111500.0
2010-06-18 10:30:00,15.51,15.56,15.49,15.54,108500.0,9.4225,9.4528,9.4103,9.4407,108500.0
2010-06-18 11:00:00,15.54,15.57,15.53,15.53,62500.0,9.4407,9.4589,9.4346,9.4346,62500.0
2010-06-18 11:30:00,15.53,15.56,15.52,15.54,45900.0,9.4346,9.4528,9.4285,9.4407,45900.0
2010-06-18 12:00:00,15.53,15.58,15.53,15.58,165000.0,9.4346,9.465,9.4346,9.465,165000.0
2010-06-18 12:30:00,15.58,15.61,15.52,15.59,247900.0,9.465,9.4832,9.4285,9.4711,247900.0
2010-06-18 13:00:00,15.58,15.6,15.55,15.6,217400.0,9.465,9.4771,9.4468,9.4771,217400.0
2010-06-18 13:30:00,15.59,15.61,15.55,15.57,82100.0,9.4711,9.4832,9.4468,9.4589,82100.0
2010-06-18 14:00:00,15.57,15.59,15.54,15.57,80000.0,9.4589,9.4711,9.4407,9.4589,80000.0
2010-06-18 14:30:00,15.57,15.58,15.54,15.56,116800.0,9.4589,9.465,9.4407,9.4528,116800.0
2010-06-18 15:00:00,15.55,15.56,15.5,15.54,96400.0,9.4468,9.4528,9.4164,9.4407,96400.0
2010-06-18 15:30:00,15.54,15.56,15.53,15.55,236000.0,9.4407,9.4528,9.4346,9.4468,236000.0
2010-06-21 09:30:00,15.69,15.7,15.58,15.67,147400.0,9.5318,9.5379,9.465,9.5197,147400.0
2010-06-21 10:00:00,15.67,15.69,15.62,15.67,243500.0,9.5197,9.5318,9.4893,9.5197,243500.0
2010-06-21 10:30:00,15.68,15.69,15.65,15.68,97900.0,9.5257,9.5318,9.5075,9.5257,97900.0
2010-06-21 11:00:00,15.67,15.7,15.67,15.69,64600.0,9.5197,9.5379,9.5197,9.5318,64600.0
2010-06-21 11:30:00,15.69,15.71,15.63,15.65,224200.0,9.5318,9.544,9.4954,9.5075,224200.0
2010-06-21 12:00:00,15.65,15.65,15.58,15.58,67500.0,9.5075,9.5075,9.465,9.465,67500.0
2010-06-21 12:30:00,15.58,15.59,15.54,15.57,73700.0,9.465,9.4711,9.4407,9.4589,73700.0
2010-06-21 13:00:00,15.57,15.59,15.54,15.57,67700.0,9.4589,9.4711,9.4407,9.4589,67700.0
2010-06-21 13:30:00,15.57,15.57,15.53,15.54,53700.0,9.4589,9.4589,9.4346,9.4407,53700.0
2010-06-21 14:00:00,15.53,15.56,15.5,15.51,112800.0,9.4346,9.4528,9.4164,9.4225,112800.0
2010-06-21 14:30:00,15.51,15.52,15.5,15.52,103500.0,9.4225,9.4285,9.4164,9.4285,103500.0
2010-06-21 15:00:00,15.51,15.52,15.36,15.38,192500.0,9.4225,9.4285,9.3313,9.3435,192500.0
2010-06-21 15:30:00,15.37,15.46,15.37,15.46,474900.0,9.3374,9.3921,9.3374,9.3921,474900.0
2010-06-22 09:30:00,15.5,15.55,15.46,15.51,128800.0,9.4164,9.4468,9.3921,9.4225,128800.0
2010-06-22 10:00:00,15.51,15.52,15.41,15.42,128900.0,9.4225,9.4285,9.3617,9.3678,128900.0
2010-06-22 10:30:00,15.42,15.48,15.41,15.46,71900.0,9.3678,9.4042,9.3617,9.3921,71900.0
2010-06-22 11:00:00,15.45,15.46,15.41,15.44,84900.0,9.386,9.3921,9.3617,9.3799,84900.0
2010-06-22 11:30:00,15.45,15.52,15.44,15.46,85900.0,9.386,9.4285,9.3799,9.3921,85900.0
2010-06-22 12:00:00,15.47,15.5,15.45,15.48,66300.0,9.3982,9.4164,9.386,9.4042,66300.0
2010-06-22 12:30:00,15.48,15.49,15.46,15.47,32100.0,9.4042,9.4103,9.3921,9.3982,32100.0
2010-06-22 13:00:00,15.47,15.48,15.39,15.39,41500.0,9.3982,9.4042,9.3496,9.3496,41500.0
2010-06-22 13:30:00,15.39,15.42,15.36,15.37,92100.0,9.3496,9.3678,9.3313,9.3374,92100.0
2010-06-22 14:00:00,15.37,15.39,15.27,15.28,113300.0,9.3374,9.3496,9.2767,9.2827,113300.0
2010-06-22 14:30:00,15.28,15.29,15.14,15.16,161800.0,9.2827,9.2888,9.1977,9.2098,161800.0
2010-06-22 15:00:00,15.16,15.24,15.13,15.14,150000.0,9.2098,9.2584,9.1916,9.1977,150000.0
2010-06-22 15:30:00,15.13,15.18,15.11,15.14,527900.0,9.1916,9.222,9.1795,9.1977,527900.0
2010-06-23 09:30:00,15.17,15.17,15.0,15.0,191100.0,9.2159,9.2159,9.1126,9.1126,191100.0
2010-06-23 10:00:00,15.0,15.02,14.89,14.97,223100.0,9.1126,9.1248,9.0458,9.0944,223100.0
2010-06-23 10:30:00,14.97,15.01,14.95,14.95,78600.0,9.0944,9.1187,9.0823,9.0823,78600.0
2010-06-23 11:00:00,14.95,14.96,14.92,14.92,227900.0,9.0823,9.0883,9.064,9.064,227900.0
2010-06-23 11:30:00,14.93,14.93,14.83,14.83,133100.0,9.0701,9.0701,9.0094,9.0094,133100.0
2010-06-23 12:00:00,14.83,14.87,14.8,14.87,86700.0,9.0094,9.0337,8.9911,9.0337,86700.0
2010-06-23 12:30:00,14.86,14.9,14.86,14.89,135700.0,9.0276,9.0519,9.0276,9.0458,135700.0
2010-06-23 13:00:00,14.89,14.9,14.86,14.88,76300.0,9.0458,9.0519,9.0276,9.0397,76300.0
2010-06-23 13:30:00,14.88,14.91,14.88,14.9,58300.0,9.0397,9.058,9.0397,9.0519,58300.0
2010-06-23 14:00:00,14.9,14.92,14.86,14.92,65300.0,9.0519,9.064,9.0276,9.064,65300.0
2010-06-23 14:30:00,14.92,15.0,14.85,14.86,164400.0,9.064,9.1126,9.0215,9.0276,164400.0
2010-06-23 15:00:00,14.87,14.93,14.84,14.93,264000.0,9.0337,9.0701,9.0154,9.0701,264000.0
2010-06-23 15:30:00,14.93,14.93,14.87,14.9,397600.0,9.0701,9.0701,9.0337,9.0519,397600.0
2010-06-24 09:30:00,14.9,15.06,14.85,15.01,854300.0,9.0519,9.1491,9.0215,9.1187,854300.0
2010-06-24 10:00:00,15.01,15.1,15.0,15.1,409400.0,9.1187,9.1734,9.1126,9.1734,409400.0
2010-06-24 10:30:00,15.11,15.12,15.01,15.06,397100.0,9.1795,9.1855,9.1187,9.1491,397100.0
2010-06-24 11:00:00,15.06,15.09,14.99,15.08,516600.0,9.1491,9.1673,9.1066,9.1612,516600.0
2010-06-24 11:30:00,15.08,15.16,15.07,15.14,201100.0,9.1612,9.2098,9.1552,9.1977,201100.0
2010-06-24 12:00:00,15.14,15.19,15.07,15.1,277200.0,9.1977,9.2281,9.1552,9.1734,277200.0
2010-06-24 12:30:00,15.09,15.21,15.07,15.21,211200.0,9.1673,9.2402,9.1552,9.2402,211200.0
2010-06-24 13:00:00,15.2,15.22,15.16,15.18,132600.0,9.2341,9.2463,9.2098,9.222,132600.0
2010-06-24 13:30:00,15.18,15.3,15.16,15.29,282300.0,9.222,9.2949,9.2098,9.2888,282300.0
2010-06-24 14:00:00,15.28,15.34,15.23,15.23,560800.0,9.2827,9.3192,9.2524,9.2524,560800.0
2010-06-24 14:30:00,15.23,15.26,15.15,15.17,574100.0,9.2524,9.2706,9.2038,9.2159,574100.0
2010-06-24 15:00:00,15.17,15.22,15.1,15.12,894700.0,9.2159,9.2463,9.1734,9.1855,894700.0
2010-06-24 15:30:00,15.11,15.12,15.07,15.1,635400.0,9.1795,9.1855,9.1552,9.1734,635400.0
2010-06-25 09:30:00,15.11,15.14,14.9,14.95,739500.0,9.1795,9.1977,9.0519,9.0823,739500.0
2010-06-25 10:00:00,14.96,15.02,14.93,14.99,696500.0,9.0883,9.1248,9.0701,9.1066,696500.0
2010-06-25 10:30:00,14.99,15.04,14.96,15.03,374100.0,9.1066,9.1369,9.0883,9.1309,374100.0
2010-06-25 11:00:00,15.03,15.05,15.01,15.05,177500.0,9.1309,9.143,9.1187,9.143,177500.0
2010-06-25 11:30:00,15.04,15.12,15.01,15.11,128000.0,9.1369,9.1855,9.1187,9.1795,128000.0
2010-06-25 12:00:00,15.11,15.16,15.11,15.13,84800.0,9.1795,9.2098,9.1795,9.1916,84800.0
2010-06-25 12:30:00,15.12,15.17,15.09,15.1,148600.0,9.1855,9.2159,9.1673,9.1734,148600.0
2010-06-25 13:00:00,15.11,15.23,15.1,15.22,91300.0,9.1795,9.2524,9.1734,9.2463,91300.0
2010-06-25 13:30:00,15.21,15.25,15.18,15.21,100600.0,9.2402,9.2645,9.222,9.2402,100600.0
2010-06-25 14:00:00,15.2,15.22,15.17,15.17,108300.0,9.2341,9.2463,9.2159,9.2159,108300.0
2010-06-25 14:30:00,15.17,15.25,15.14,15.21,183500.0,9.2159,9.2645,9.1977,9.2402,183500.0
2010-06-25 15:00:00,15.21,15.25,15.16,15.2,368100.0,9.2402,9.2645,9.2098,9.2341,368100.0
2010-06-25 15:30:00,15.19,15.22,15.13,15.19,408700.0,9.2281,9.2463,9.1916,9.2281,408700.0
2010-06-28 09:30:00,15.15,15.27,15.07,15.1,97500.0,9.2038,9.2767,9.1552,9.1734,97500.0
2010-06-28 10:00:00,15.12,15.19,15.12,15.15,48000.0,9.1855,9.2281,9.1855,9.2038,48000.0
2010-06-28 10:30:00,15.15,15.21,15.15,15.19,73100.0,9.2038,9.2402,9.2038,9.2281,73100.0
2010-06-28 11:00:00,15.19,15.25,15.18,15.24,83400.0,9.2281,9.2645,9.222,9.2584,83400.0
2010-06-28 11:30:00,15.23,15.3,15.23,15.3,44000.0,9.2524,9.2949,9.2524,9.2949,44000.0
2010-06-28 12:00:00,15.29,15.3,15.27,15.29,49800.0,9.2888,9.2949,9.2767,9.2888,49800.0
2010-06-28 12:30:00,15.29,15.34,15.29,15.34,25700.0,9.2888,9.3192,9.2888,9.3192,25700.0
2010-06-28 13:00:00,15.33,15.34,15.28,15.29,32100.0,9.3131,9.3192,9.2827,9.2888,32100.0
2010-06-28 13:30:00,15.28,15.33,15.28,15.31,55700.0,9.2827,9.3131,9.2827,9.301,55700.0
2010-06-28 14:00:00,15.31,15.34,15.3,15.32,77500.0,9.301,9.3192,9.2949,9.307,77500.0
2010-06-28 14:30:00,15.31,15.32,15.3,15.31,48500.0,9.301,9.307,9.2949,9.301,48500.0
2010-06-28 15:00:00,15.31,15.32,15.28,15.29,89000.0,9.301,9.307,9.2827,9.2888,89000.0
2010-06-28 15:30:00,15.29,15.33,15.28,15.29,210000.0,9.2888,9.3131,9.2827,9.2888,210000.0
2010-06-29 09:30:00,15.13,15.14,14.99,15.05,296700.0,9.1916,9.1977,9.1066,9.143,296700.0
2010-06-29 10:00:00,15.04,15.04,14.86,14.86,306900.0,9.1369,9.1369,9.0276,9.0276,306900.0
2010-06-29 10:30:00,14.86,14.96,14.86,14.95,130600.0,9.0276,9.0883,9.0276,9.0823,130600.0
2010-06-29 11:00:00,14.94,15.02,14.94,14.97,137200.0,9.0762,9.1248,9.0762,9.0944,137200.0
2010-06-29 11:30:00,14.97,15.05,14.96,15.01,93200.0,9.0944,9.143,9.0883,9.1187,93200.0
2010-06-29 12:00:00,15.01,15.03,14.97,14.97,96300.0,9.1187,9.1309,9.0944,9.0944,96300.0
2010-06-29 12:30:00,14.98,15.01,14.96,14.98,78300.0,9.1005,9.1187,9.0883,9.1005,78300.0
2010-06-29 13:00:00,14.98,15.01,14.92,14.94,109700.0,9.1005,9.1187,9.064,9.0762,109700.0
2010-06-29 13:30:00,14.95,14.98,14.89,14.98,121000.0,9.0823,9.1005,9.0458,9.1005,121000.0
2010-06-29 14:00:00,14.98,15.0,14.95,14.98,93700.0,9.1005,9.1126,9.0823,9.1005,93700.0
2010-06-29 14:30:00,14.97,14.98,14.89,14.9,153100.0,9.0944,9.1005,9.0458,9.0519,153100.0
2010-06-29 15:00:00,14.9,14.97,14.87,14.9,221300.0,9.0519,9.0944,9.0337,9.0519,221300.0
2010-06-29 15:30:00,14.89,14.96,14.86,14.91,609600.0,9.0458,9.0883,9.0276,9.058,609600.0
2010-06-30 09:30:00,14.93,14.95,14.75,14.88,194200.0,9.0701,9.0823,8.9608,9.0397,194200.0
2010-06-30 10:00:00,14.88,14.91,14.86,14.89,93800.0,9.0397,9.058,9.0276,9.0458,93800.0
2010-06-30 10:30:00,14.89,14.94,14.88,14.93,90600.0,9.0458,9.0762,9.0397,9.0701,90600.0
2010-06-30 11:00:00,14.94,14.99,14.93,14.97,47800.0,9.0762,9.1066,9.0701,9.0944,47800.0
2010-06-30 11:30:00,14.97,15.02,14.96,14.97,89500.0,9.0944,9.1248,9.0883,9.0944,89500.0
2010-06-30 12:00:00,14.96,14.98,14.9,14.9,78600.0,9.0883,9.1005,9.0519,9.0519,78600.0
2010-06-30 12:30:00,14.9,14.91,14.87,14.89,90600.0,9.0519,9.058,9.0337,9.0458,90600.0
2010-06-30 13:00:00,14.9,14.94,14.88,14.94,64400.0,9.0519,9.0762,9.0397,9.0762,64400.0
2010-06-30 13:30:00,14.93,14.94,14.89,14.93,36700.0,9.0701,9.0762,9.0458,9.0701,36700.0
2010-06-30 14:00:00,14.93,14.93,14.85,14.85,117300.0,9.0701,9.0701,9.0215,9.0215,117300.0
2010-06-30 14:30:00,14.86,14.86,14.8,14.81,137700.0,9.0276,9.0276,8.9911,8.9972,137700.0
2010-06-30 15:00:00,14.81,14.81,14.72,14.72,211600.0,8.9972,8.9972,8.9425,8.9425,211600.0
2010-06-30 15:30:00,14.72,14.72,14.59,14.66,951800.0,8.9425,8.9425,8.8636,8.9061,951800.0
2010-07-01 09:30:00,14.7,14.74,14.56,14.66,206800.0,8.9304,8.9547,8.8453,8.9061,206800.0
2010-07-01 10:00:00,14.66,14.7,14.6,14.62,267000.0,8.9061,8.9304,8.8696,8.8818,267000.0
2010-07-01 10:30:00,14.62,14.63,14.51,14.53,159600.0,8.8818,8.8879,8.815,8.8271,159600.0
2010-07-01 11:00:00,14.52,14.52,14.47,14.48,167400.0,8.821,8.821,8.7907,8.7967,167400.0
2010-07-01 11:30:00,14.48,14.57,14.48,14.56,166900.0,8.7967,8.8514,8.7967,8.8453,166900.0
2010-07-01 12:00:00,14.57,14.62,14.56,14.62,176700.0,8.8514,8.8818,8.8453,8.8818,176700.0
2010-07-01 12:30:00,14.62,14.71,14.6,14.62,125700.0,8.8818,8.9365,8.8696,8.8818,125700.0
2010-07-01 13:00:00,14.62,14.65,14.61,14.62,56100.0,8.8818,8.9,8.8757,8.8818,56100.0
2010-07-01 13:30:00,14.62,14.66,14.6,14.63,130400.0,8.8818,8.9061,8.8696,8.8879,130400.0
2010-07-01 14:00:00,14.63,14.68,14.61,14.63,125900.0,8.8879,8.9182,8.8757,8.8879,125900.0
2010-07-01 14:30:00,14.63,14.65,14.53,14.57,137100.0,8.8879,8.9,8.8271,8.8514,137100.0
2010-07-01 15:00:00,14.57,14.64,14.57,14.64,229900.0,8.8514,8.8939,8.8514,8.8939,229900.0
2010-07-01 15:30:00,14.64,14.69,14.62,14.66,480900.0,8.8939,8.9243,8.8818,8.9061,480900.0
2010-07-02 09:30:00,14.71,14.73,14.61,14.67,155800.0,8.9365,8.9486,8.8757,8.9122,155800.0
2010-07-02 10:00:00,14.66,14.74,14.64,14.71,132600.0,8.9061,8.9547,8.8939,8.9365,132600.0
2010-07-02 10:30:00,14.7,14.71,14.66,14.66,56100.0,8.9304,8.9365,8.9061,8.9061,56100.0
2010-07-02 11:00:00,14.67,14.7,14.61,14.61,161800.0,8.9122,8.9304,8.8757,8.8757,161800.0
2010-07-02 11:30:00,14.61,14.62,14.53,14.55,146400.0,8.8757,8.8818,8.8271,8.8393,146400.0
2010-07-02 12:00:00,14.56,14.65,14.55,14.65,150400.0,8.8453,8.9,8.8393,8.9,150400.0
2010-07-02 12:30:00,14.64,14.65,14.62,14.65,107400.0,8.8939,8.9,8.8818,8.9,107400.0
2010-07-02 13:00:00,14.65,14.67,14.6,14.6,123200.0,8.9,8.9122,8.8696,8.8696,123200.0
2010-07-02 13:30:00,14.6,14.67,14.6,14.66,122000.0,8.8696,8.9122,8.8696,8.9061,122000.0
2010-07-02 14:00:00,14.66,14.7,14.62,14.69,210600.0,8.9061,8.9304,8.8818,8.9243,210600.0
2010-07-02 14:30:00,14.69,14.69,14.66,14.68,96700.0,8.9243,8.9243,8.9061,8.9182,96700.0
2010-07-02 15:00:00,14.68,14.74,14.68,14.72,169400.0,8.9182,8.9547,8.9182,8.9425,169400.0
2010-07-02 15:30:00,14.72,14.78,14.68,14.68,402100.0,8.9425,8.979,8.9182,8.9182,402100.0
2010-07-06 09:30:00,14.79,14.87,14.75,14.86,150900.0,8.9851,9.0337,8.9608,9.0276,150900.0
2010-07-06 10:00:00,14.85,14.9,14.77,14.85,196900.0,9.0215,9.0519,8.9729,9.0215,196900.0
2010-07-06 10:30:00,14.85,14.96,14.83,14.91,140800.0,9.0215,9.0883,9.0094,9.058,140800.0
2010-07-06 11:00:00,14.91,14.93,14.85,14.87,68600.0,9.058,9.0701,9.0215,9.0337,68600.0
2010-07-06 11:30:00,14.87,14.92,14.87,14.91,55300.0,9.0337,9.064,9.0337,9.058,55300.0
2010-07-06 12:00:00,14.92,14.94,14.84,14.85,77400.0,9.064,9.0762,9.0154,9.0215,77400.0
2010-07-06 12:30:00,14.85,14.89,14.8,14.81,71700.0,9.0215,9.0458,8.9911,8.9972,71700.0
2010-07-06 13:00:00,14.8,14.83,14.79,14.83,58200.0,8.9911,9.0094,8.9851,9.0094,58200.0
2010-07-06 13:30:00,14.83,14.84,14.71,14.72,107700.0,9.0094,9.0154,8.9365,8.9425,107700.0
2010-07-06 14:00:00,14.72,14.77,14.67,14.76,166200.0,8.9425,8.9729,8.9122,8.9668,166200.0
2010-07-06 14:30:00,14.76,14.82,14.76,14.78,213000.0,8.9668,9.0033,8.9668,8.979,213000.0
2010-07-06 15:00:00,14.78,14.8,14.74,14.77,237400.0,8.979,8.9911,8.9547,8.9729,237400.0
2010-07-06 15:30:00,14.77,14.86,14.76,14.85,403500.0,8.9729,9.0276,8.9668,9.0215,403500.0
2010-07-07 09:30:00,14.86,14.97,14.83,14.96,80900.0,9.0276,9.0944,9.0094,9.0883,80900.0
2010-07-07 10:00:00,14.97,15.05,14.97,15.03,117200.0,9.0944,9.143,9.0944,9.1309,117200.0
2010-07-07 10:30:00,15.04,15.16,15.04,15.15,121400.0,9.1369,9.2098,9.1369,9.2038,121400.0
2010-07-07 11:00:00,15.16,15.16,15.09,15.1,142700.0,9.2098,9.2098,9.1673,9.1734,142700.0
2010-07-07 11:30:00,15.1,15.15,15.0,15.03,75300.0,9.1734,9.2038,9.1126,9.1309,75300.0
2010-07-07 12:00:00,15.03,15.07,15.02,15.05,40000.0,9.1309,9.1552,9.1248,9.143,40000.0
2010-07-07 12:30:00,15.05,15.1,15.04,15.1,51400.0,9.143,9.1734,9.1369,9.1734,51400.0
2010-07-07 13:00:00,15.1,15.16,15.09,15.12,152300.0,9.1734,9.2098,9.1673,9.1855,152300.0
2010-07-07 13:30:00,15.12,15.16,15.11,15.14,50500.0,9.1855,9.2098,9.1795,9.1977,50500.0
2010-07-07 14:00:00,15.15,15.17,15.14,15.15,66900.0,9.2038,9.2159,9.1977,9.2038,66900.0
2010-07-07 14:30:00,15.16,15.16,15.14,15.16,73600.0,9.2098,9.2098,9.1977,9.2098,73600.0
2010-07-07 15:00:00,15.15,15.2,15.13,15.19,167000.0,9.2038,9.2341,9.1916,9.2281,167000.0
2010-07-07 15:30:00,15.19,15.23,15.18,15.23,409200.0,9.2281,9.2524,9.222,9.2524,409200.0
2010-07-08 09:30:00,15.29,15.34,15.2,15.22,227900.0,9.2888,9.3192,9.2341,9.2463,227900.0
2010-07-08 10:00:00,15.22,15.28,15.16,15.19,413400.0,9.2463,9.2827,9.2098,9.2281,413400.0
2010-07-08 10:30:00,15.2,15.23,15.14,15.23,212000.0,9.2341,9.2524,9.1977,9.2524,212000.0
2010-07-08 11:00:00,15.23,15.31,15.21,15.29,114500.0,9.2524,9.301,9.2402,9.2888,114500.0
2010-07-08 11:30:00,15.29,15.33,15.27,15.29,176000.0,9.2888,9.3131,9.2767,9.2888,176000.0
2010-07-08 12:00:00,15.28,15.3,15.24,15.25,37600.0,9.2827,9.2949,9.2584,9.2645,37600.0
2010-07-08 12:30:00,15.26,15.27,15.25,15.26,39800.0,9.2706,9.2767,9.2645,9.2706,39800.0
2010-07-08 13:00:00,15.26,15.31,15.25,15.26,50200.0,9.2706,9.301,9.2645,9.2706,50200.0
2010-07-08 13:30:00,15.27,15.28,15.25,15.26,48100.0,9.2767,9.2827,9.2645,9.2706,48100.0
2010-07-08 14:00:00,15.27,15.27,15.23,15.26,94900.0,9.2767,9.2767,9.2524,9.2706,94900.0
2010-07-08 14:30:00,15.27,15.32,15.25,15.31,102100.0,9.2767,9.307,9.2645,9.301,102100.0
2010-07-08 15:00:00,15.31,15.36,15.27,15.36,118000.0,9.301,9.3313,9.2767,9.3313,118000.0
2010-07-08 15:30:00,15.35,15.44,15.35,15.44,514700.0,9.3253,9.3799,9.3253,9.3799,514700.0
2010-07-09 09:30:00,15.45,15.53,15.32,15.51,274200.0,9.386,9.4346,9.307,9.4225,274200.0
2010-07-09 10:00:00,15.51,15.55,15.48,15.54,334600.0,9.4225,9.4468,9.4042,9.4407,334600.0
2010-07-09 10:30:00,15.54,15.56,15.43,15.44,255400.0,9.4407,9.4528,9.3739,9.3799,255400.0
2010-07-09 11:00:00,15.43,15.47,15.41,15.47,125700.0,9.3739,9.3982,9.3617,9.3982,125700.0
2010-07-09 11:30:00,15.46,15.57,15.46,15.56,133500.0,9.3921,9.4589,9.3921,9.4528,133500.0
2010-07-09 12:00:00,15.56,15.63,15.55,15.63,107600.0,9.4528,9.4954,9.4468,9.4954,107600.0
2010-07-09 12:30:00,15.62,15.66,15.6,15.65,296700.0,9.4893,9.5136,9.4771,9.5075,296700.0
2010-07-09 13:00:00,15.65,15.67,15.63,15.66,225000.0,9.5075,9.5197,9.4954,9.5136,225000.0
2010-07-09 13:30:00,15.66,15.66,15.64,15.64,127900.0,9.5136,9.5136,9.5014,9.5014,127900.0
2010-07-09 14:00:00,15.65,15.66,15.64,15.65,110900.0,9.5075,9.5136,9.5014,9.5075,110900.0
2010-07-09 14:30:00,15.65,15.7,15.65,15.69,190400.0,9.5075,9.5379,9.5075,9.5318,190400.0
2010-07-09 15:00:00,15.69,15.7,15.61,15.62,250700.0,9.5318,9.5379,9.4832,9.4893,250700.0
2010-07-09 15:30:00,15.62,15.67,15.61,15.66,384400.0,9.4893,9.5197,9.4832,9.5136,384400.0
2010-07-12 09:30:00,15.64,15.76,15.62,15.76,246100.0,9.5014,9.5743,9.4893,9.5743,246100.0
2010-07-12 10:00:00,15.76,15.83,15.76,15.82,230800.0,9.5743,9.6169,9.5743,9.6108,230800.0
2010-07-12 10:30:00,15.83,15.83,15.81,15.83,305200.0,9.6169,9.6169,9.6047,9.6169,305200.0
2010-07-12 11:00:00,15.83,15.83,15.74,15.76,266900.0,9.6169,9.6169,9.5622,9.5743,266900.0
2010-07-12 11:30:00,15.76,15.83,15.75,15.83,163000.0,9.5743,9.6169,9.5683,9.6169,163000.0
2010-07-12 12:00:00,15.83,15.83,15.81,15.82,144000.0,9.6169,9.6169,9.6047,9.6108,144000.0
2010-07-12 12:30:00,15.81,15.83,15.8,15.8,85300.0,9.6047,9.6169,9.5986,9.5986,85300.0
2010-07-12 13:00:00,15.8,15.81,15.76,15.79,100000.0,9.5986,9.6047,9.5743,9.5926,100000.0
2010-07-12 13:30:00,15.8,15.83,15.79,15.83,78100.0,9.5986,9.6169,9.5926,9.6169,78100.0
2010-07-12 14:00:00,15.82,15.83,15.76,15.76,296900.0,9.6108,9.6169,9.5743,9.5743,296900.0
2010-07-12 14:30:00,15.77,15.81,15.75,15.79,112100.0,9.5804,9.6047,9.5683,9.5926,112100.0
2010-07-12 15:00:00,15.8,15.81,15.77,15.79,178000.0,9.5986,9.6047,9.5804,9.5926,178000.0
2010-07-12 15:30:00,15.8,15.8,15.76,15.76,353100.0,9.5986,9.5986,9.5743,9.5743,353100.0
2010-07-13 09:30:00,15.86,15.93,15.77,15.89,372300.0,9.6351,9.6776,9.5804,9.6533,372300.0
2010-07-13 10:00:00,15.89,15.97,15.89,15.9,249100.0,9.6533,9.7019,9.6533,9.6594,249100.0
2010-07-13 10:30:00,15.89,15.9,15.78,15.88,119600.0,9.6533,9.6594,9.5865,9.6472,119600.0
2010-07-13 11:00:00,15.87,15.89,15.83,15.84,82300.0,9.6412,9.6533,9.6169,9.6229,82300.0
2010-07-13 11:30:00,15.85,15.95,15.85,15.92,98000.0,9.629,9.6898,9.629,9.6715,98000.0
2010-07-13 12:00:00,15.92,15.96,15.91,15.94,75800.0,9.6715,9.6958,9.6655,9.6837,75800.0
2010-07-13 12:30:00,15.94,15.96,15.88,15.89,96800.0,9.6837,9.6958,9.6472,9.6533,96800.0
2010-07-13 13:00:00,15.88,15.91,15.77,15.78,86200.0,9.6472,9.6655,9.5804,9.5865,86200.0
2010-07-13 13:30:00,15.78,15.8,15.76,15.78,105000.0,9.5865,9.5986,9.5743,9.5865,105000.0
2010-07-13 14:00:00,15.78,15.85,15.77,15.84,98100.0,9.5865,9.629,9.5804,9.6229,98100.0
2010-07-13 14:30:00,15.84,15.92,15.84,15.9,133800.0,9.6229,9.6715,9.6229,9.6594,133800.0
2010-07-13 15:00:00,15.9,15.92,15.87,15.91,134000.0,9.6594,9.6715,9.6412,9.6655,134000.0
2010-07-13 15:30:00,15.92,15.94,15.84,15.84,546800.0,9.6715,9.6837,9.6229,9.6229,546800.0
2010-07-14 09:30:00,15.76,15.81,15.72,15.73,254800.0,9.5743,9.6047,9.55,9.5561,254800.0
2010-07-14 10:00:00,15.73,15.77,15.65,15.71,1160000.0,9.5561,9.5804,9.5075,9.544,1160000.0
2010-07-14 10:30:00,15.71,15.81,15.7,15.77,400600.0,9.544,9.6047,9.5379,9.5804,400600.0
2010-07-14 11:00:00,15.77,15.82,15.75,15.78,177100.0,9.5804,9.6108,9.5683,9.5865,177100.0
2010-07-14 11:30:00,15.78,15.83,15.76,15.81,204800.0,9.5865,9.6169,9.5743,9.6047,204800.0
2010-07-14 12:00:00,15.81,15.84,15.75,15.81,207100.0,9.6047,9.6229,9.5683,9.6047,207100.0
2010-07-14 12:30:00,15.81,15.81,15.79,15.8,122400.0,9.6047,9.6047,9.5926,9.5986,122400.0
2010-07-14 13:00:00,15.81,15.81,15.8,15.81,152800.0,9.6047,9.6047,9.5986,9.6047,152800.0
2010-07-14 13:30:00,15.81,15.82,15.8,15.8,94700.0,9.6047,9.6108,9.5986,9.5986,94700.0
2010-07-14 14:00:00,15.8,15.81,15.74,15.76,148700.0,9.5986,9.6047,9.5622,9.5743,148700.0
2010-07-14 14:30:00,15.75,15.76,15.71,15.73,509300.0,9.5683,9.5743,9.544,9.5561,509300.0
2010-07-14 15:00:00,15.73,15.75,15.68,15.74,508600.0,9.5561,9.5683,9.5257,9.5622,508600.0
2010-07-14 15:30:00,15.74,15.81,15.72,15.8,638300.0,9.5622,9.6047,9.55,9.5986,638300.0
2010-07-15 09:30:00,15.8,15.88,15.79,15.87,245600.0,9.5986,9.6472,9.5926,9.6412,245600.0
2010-07-15 10:00:00,15.86,15.86,15.71,15.73,232400.0,9.6351,9.6351,9.544,9.5561,232400.0
2010-07-15 10:30:00,15.73,15.78,15.72,15.77,204200.0,9.5561,9.5865,9.55,9.5804,204200.0
2010-07-15 11:00:00,15.77,15.83,15.76,15.83,143200.0,9.5804,9.6169,9.5743,9.6169,143200.0
2010-07-15 11:30:00,15.82,15.85,15.78,15.8,543400.0,9.6108,9.629,9.5865,9.5986,543400.0
2010-07-15 12:00:00,15.8,15.82,15.78,15.81,94800.0,9.5986,9.6108,9.5865,9.6047,94800.0
2010-07-15 12:30:00,15.81,15.91,15.81,15.91,218100.0,9.6047,9.6655,9.6047,9.6655,218100.0
2010-07-15 13:00:00,15.91,15.96,15.9,15.94,251300.0,9.6655,9.6958,9.6594,9.6837,251300.0
2010-07-15 13:30:00,15.94,15.95,15.88,15.92,231500.0,9.6837,9.6898,9.6472,9.6715,231500.0
2010-07-15 14:00:00,15.92,16.0,15.92,15.99,222100.0,9.6715,9.7201,9.6715,9.7141,222100.0
2010-07-15 14:30:00,15.99,16.0,15.93,15.94,324500.0,9.7141,9.7201,9.6776,9.6837,324500.0
2010-07-15 15:00:00,15.94,15.96,15.87,15.92,345700.0,9.6837,9.6958,9.6412,9.6715,345700.0
2010-07-15 15:30:00,15.93,16.02,15.92,15.98,948200.0,9.6776,9.7323,9.6715,9.708,948200.0
2010-07-16 09:30:00,15.88,15.95,15.69,15.76,315900.0,9.6472,9.6898,9.5318,9.5743,315900.0
2010-07-16 10:00:00,15.76,15.83,15.7,15.78,131600.0,9.5743,9.6169,9.5379,9.5865,131600.0
2010-07-16 10:30:00,15.77,15.85,15.77,15.84,159600.0,9.5804,9.629,9.5804,9.6229,159600.0
2010-07-16 11:00:00,15.84,15.86,15.7,15.75,108700.0,9.6229,9.6351,9.5379,9.5683,108700.0
2010-07-16 11:30:00,15.76,15.81,15.71,15.77,283500.0,9.5743,9.6047,9.544,9.5804,283500.0
2010-07-16 12:00:00,15.77,15.79,15.71,15.74,89200.0,9.5804,9.5926,9.544,9.5622,89200.0
2010-07-16 12:30:00,15.73,15.74,15.69,15.7,101400.0,9.5561,9.5622,9.5318,9.5379,101400.0
2010-07-16 13:00:00,15.69,15.76,15.69,15.71,86400.0,9.5318,9.5743,9.5318,9.544,86400.0
2010-07-16 13:30:00,15.72,15.75,15.67,15.7,208000.0,9.55,9.5683,9.5197,9.5379,208000.0
2010-07-16 14:00:00,15.7,15.74,15.69,15.7,141600.0,9.5379,9.5622,9.5318,9.5379,141600.0
2010-07-16 14:30:00,15.7,15.7,15.64,15.69,250600.0,9.5379,9.5379,9.5014,9.5318,250600.0
2010-07-16 15:00:00,15.68,15.71,15.65,15.65,211200.0,9.5257,9.544,9.5075,9.5075,211200.0
2010-07-16 15:30:00,15.65,15.7,15.58,15.62,734200.0,9.5075,9.5379,9.465,9.4893,734200.0
2010-07-19 09:30:00,15.68,15.75,15.68,15.74,123900.0,9.5257,9.5683,9.5257,9.5622,123900.0
2010-07-19 10:00:00,15.74,15.76,15.66,15.66,161800.0,9.5622,9.5743,9.5136,9.5136,161800.0
2010-07-19 10:30:00,15.65,15.66,15.59,15.65,181700.0,9.5075,9.5136,9.4711,9.5075,181700.0
2010-07-19 11:00:00,15.65,15.76,15.65,15.72,60300.0,9.5075,9.5743,9.5075,9.55,60300.0
2010-07-19 11:30:00,15.72,15.75,15.69,15.73,76600.0,9.55,9.5683,9.5318,9.5561,76600.0
2010-07-19 12:00:00,15.74,15.81,15.74,15.81,79100.0,9.5622,9.6047,9.5622,9.6047,79100.0
2010-07-19 12:30:00,15.8,15.84,15.8,15.81,65600.0,9.5986,9.6229,9.5986,9.6047,65600.0
2010-07-19 13:00:00,15.81,15.81,15.77,15.8,56700.0,9.6047,9.6047,9.5804,9.5986,56700.0
2010-07-19 13:30:00,15.8,15.82,15.78,15.78,83000.0,9.5986,9.6108,9.5865,9.5865,83000.0
2010-07-19 14:00:00,15.78,15.83,15.78,15.82,82000.0,9.5865,9.6169,9.5865,9.6108,82000.0
2010-07-19 14:30:00,15.82,15.87,15.82,15.87,100900.0,9.6108,9.6412,9.6108,9.6412,100900.0
2010-07-19 15:00:00,15.87,15.89,15.82,15.84,175700.0,9.6412,9.6533,9.6108,9.6229,175700.0
2010-07-19 15:30:00,15.84,15.85,15.78,15.84,3179800.0,9.6229,9.629,9.5865,9.6229,3179800.0
2010-07-20 09:30:00,15.71,15.79,15.69,15.72,276000.0,9.544,9.5926,9.5318,9.55,276000.0
2010-07-20 10:00:00,15.73,15.73,15.63,15.67,510700.0,9.5561,9.5561,9.4954,9.5197,510700.0
2010-07-20 10:30:00,15.66,15.7,15.6,15.65,106200.0,9.5136,9.5379,9.4771,9.5075,106200.0
2010-07-20 11:00:00,15.65,15.77,15.65,15.76,111900.0,9.5075,9.5804,9.5075,9.5743,111900.0
2010-07-20 11:30:00,15.77,15.78,15.74,15.77,79400.0,9.5804,9.5865,9.5622,9.5804,79400.0
2010-07-20 12:00:00,15.76,15.79,15.75,15.78,70800.0,9.5743,9.5926,9.5683,9.5865,70800.0
2010-07-20 12:30:00,15.77,15.83,15.73,15.83,77900.0,9.5804,9.6169,9.5561,9.6169,77900.0
2010-07-20 13:00:00,15.82,15.83,15.81,15.81,96600.0,9.6108,9.6169,9.6047,9.6047,96600.0
2010-07-20 13:30:00,15.81,15.93,15.81,15.92,134400.0,9.6047,9.6776,9.6047,9.6715,134400.0
2010-07-20 14:00:00,15.92,15.95,15.87,15.89,244500.0,9.6715,9.6898,9.6412,9.6533,244500.0
2010-07-20 14:30:00,15.89,15.92,15.88,15.89,149800.0,9.6533,9.6715,9.6472,9.6533,149800.0
2010-07-20 15:00:00,15.89,16.0,15.88,15.97,266200.0,9.6533,9.7201,9.6472,9.7019,266200.0
2010-07-20 15:30:00,15.98,16.02,15.95,15.98,603700.0,9.708,9.7323,9.6898,9.708,603700.0
2010-07-21 09:30:00,16.03,16.06,15.93,15.97,161000.0,9.7384,9.7566,9.6776,9.7019,161000.0
2010-07-21 10:00:00,15.97,15.99,15.87,15.87,222800.0,9.7019,9.7141,9.6412,9.6412,222800.0
2010-07-21 10:30:00,15.87,15.87,15.79,15.79,121000.0,9.6412,9.6412,9.5926,9.5926,121000.0
2010-07-21 11:00:00,15.8,15.83,15.79,15.8,195300.0,9.5986,9.6169,9.5926,9.5986,195300.0
2010-07-21 11:30:00,15.8,15.83,15.79,15.81,87800.0,9.5986,9.6169,9.5926,9.6047,87800.0
2010-07-21 12:00:00,15.8,15.85,15.8,15.85,64900.0,9.5986,9.629,9.5986,9.629,64900.0
2010-07-21 12:30:00,15.85,15.86,15.8,15.81,83800.0,9.629,9.6351,9.5986,9.6047,83800.0
2010-07-21 13:00:00,15.81,15.83,15.8,15.82,65300.0,9.6047,9.6169,9.5986,9.6108,65300.0
2010-07-21 13:30:00,15.83,15.84,15.79,15.82,62700.0,9.6169,9.6229,9.5926,9.6108,62700.0
2010-07-21 14:00:00,15.82,15.83,15.64,15.66,135100.0,9.6108,9.6169,9.5014,9.5136,135100.0
2010-07-21 14:30:00,15.66,15.67,15.58,15.6,146600.0,9.5136,9.5197,9.465,9.4771,146600.0
2010-07-21 15:00:00,15.59,15.69,15.59,15.68,274200.0,9.4711,9.5318,9.4711,9.5257,274200.0
2010-07-21 15:30:00,15.67,15.71,15.64,15.69,400300.0,9.5197,9.544,9.5014,9.5318,400300.0
2010-07-22 09:30:00,15.78,15.93,15.78,15.9,118600.0,9.5865,9.6776,9.5865,9.6594,118600.0
2010-07-22 10:00:00,15.9,15.96,15.89,15.93,208300.0,9.6594,9.6958,9.6533,9.6776,208300.0
2010-07-22 10:30:00,15.92,15.93,15.86,15.87,292200.0,9.6715,9.6776,9.6351,9.6412,292200.0
2010-07-22 11:00:00,15.87,15.91,15.87,15.89,107500.0,9.6412,9.6655,9.6412,9.6533,107500.0
2010-07-22 11:30:00,15.9,15.9,15.8,15.85,84900.0,9.6594,9.6594,9.5986,9.629,84900.0
2010-07-22 12:00:00,15.86,15.89,15.85,15.86,130700.0,9.6351,9.6533,9.629,9.6351,130700.0
2010-07-22 12:30:00,15.85,15.89,15.85,15.89,79500.0,9.629,9.6533,9.629,9.6533,79500.0
2010-07-22 13:00:00,15.89,15.93,15.89,15.91,68600.0,9.6533,9.6776,9.6533,9.6655,68600.0
2010-07-22 13:30:00,15.91,15.94,15.91,15.91,86000.0,9.6655,9.6837,9.6655,9.6655,86000.0
2010-07-22 14:00:00,15.92,15.97,15.91,15.97,418400.0,9.6715,9.7019,9.6655,9.7019,418400.0
2010-07-22 14:30:00,15.97,15.97,15.92,15.94,115100.0,9.7019,9.7019,9.6715,9.6837,115100.0
2010-07-22 15:00:00,15.95,15.96,15.91,15.95,156200.0,9.6898,9.6958,9.6655,9.6898,156200.0
2010-07-22 15:30:00,15.94,15.95,15.84,15.91,711400.0,9.6837,9.6898,9.6229,9.6655,711400.0
2010-07-23 09:30:00,15.95,15.95,15.8,15.85,134700.0,9.6898,9.6898,9.5986,9.629,134700.0
2010-07-23 10:00:00,15.86,15.94,15.84,15.94,101400.0,9.6351,9.6837,9.6229,9.6837,101400.0
2010-07-23 10:30:00,15.94,15.95,15.89,15.94,137800.0,9.6837,9.6898,9.6533,9.6837,137800.0
2010-07-23 11:00:00,15.94,16.03,15.94,16.0,221300.0,9.6837,9.7384,9.6837,9.7201,221300.0
2010-07-23 11:30:00,16.0,16.03,15.92,16.0,162900.0,9.7201,9.7384,9.6715,9.7201,162900.0
2010-07-23 12:00:00,16.01,16.05,15.93,15.96,119500.0,9.7262,9.7505,9.6776,9.6958,119500.0
2010-07-23 12:30:00,15.96,15.96,15.88,15.9,62100.0,9.6958,9.6958,9.6472,9.6594,62100.0
2010-07-23 13:00:00,15.9,16.02,15.88,15.98,128000.0,9.6594,9.7323,9.6472,9.708,128000.0
2010-07-23 13:30:00,15.99,16.05,15.99,16.02,79100.0,9.7141,9.7505,9.7141,9.7323,79100.0
2010-07-23 14:00:00,16.02,16.07,15.98,16.0,109200.0,9.7323,9.7627,9.708,9.7201,109200.0
2010-07-23 14:30:00,16.0,16.06,15.99,16.03,88400.0,9.7201,9.7566,9.7141,9.7384,88400.0
2010-07-23 15:00:00,16.03,16.04,15.98,15.99,131300.0,9.7384,9.7444,9.708,9.7141,131300.0
2010-07-23 15:30:00,15.99,16.06,15.94,16.05,435700.0,9.7141,9.7566,9.6837,9.7505,435700.0
2010-07-26 09:30:00,16.03,16.14,16.03,16.1,146300.0,9.7384,9.8052,9.7384,9.7809,146300.0
2010-07-26 10:00:00,16.11,16.21,16.1,16.11,311400.0,9.787,9.8477,9.7809,9.787,311400.0
2010-07-26 10:30:00,16.1,16.17,16.06,16.17,256700.0,9.7809,9.8234,9.7566,9.8234,256700.0
2010-07-26 11:00:00,16.17,16.21,16.15,16.21,140400.0,9.8234,9.8477,9.8113,9.8477,140400.0
2010-07-26 11:30:00,16.2,16.22,16.16,16.19,117700.0,9.8416,9.8538,9.8173,9.8356,117700.0
2010-07-26 12:00:00,16.2,16.2,16.17,16.2,120000.0,9.8416,9.8416,9.8234,9.8416,120000.0
2010-07-26 12:30:00,16.19,16.23,16.17,16.23,295500.0,9.8356,9.8599,9.8234,9.8599,295500.0
2010-07-26 13:00:00,16.23,16.26,16.21,16.26,139600.0,9.8599,9.8781,9.8477,9.8781,139600.0
2010-07-26 13:30:00,16.26,16.28,16.25,16.27,90200.0,9.8781,9.8902,9.872,9.8842,90200.0
2010-07-26 14:00:00,16.26,16.27,16.22,16.22,123800.0,9.8781,9.8842,9.8538,9.8538,123800.0
2010-07-26 14:30:00,16.22,16.24,16.22,16.24,84800.0,9.8538,9.8659,9.8538,9.8659,84800.0
2010-07-26 15:00:00,16.24,16.25,16.22,16.25,226100.0,9.8659,9.872,9.8538,9.872,226100.0
2010-07-26 15:30:00,16.25,16.27,16.24,16.27,448000.0,9.872,9.8842,9.8659,9.8842,448000.0
2010-07-27 09:30:00,16.33,16.38,16.22,16.24,536200.0,9.9206,9.951,9.8538,9.8659,536200.0
2010-07-27 10:00:00,16.24,16.35,16.23,16.35,899400.0,9.8659,9.9328,9.8599,9.9328,899400.0
2010-07-27 10:30:00,16.34,16.45,16.34,16.43,399300.0,9.9267,9.9935,9.9267,9.9814,399300.0
2010-07-27 11:00:00,16.43,16.44,16.36,16.4,416900.0,9.9814,9.9874,9.9388,9.9631,416900.0
2010-07-27 11:30:00,16.39,16.43,16.39,16.43,294300.0,9.9571,9.9814,9.9571,9.9814,294300.0
2010-07-27 12:00:00,16.42,16.53,16.42,16.53,237000.0,9.9753,10.0421,9.9753,10.0421,237000.0
2010-07-27 12:30:00,16.53,16.53,16.4,16.41,649000.0,10.0421,10.0421,9.9631,9.9692,649000.0
2010-07-27 13:00:00,16.41,16.53,16.41,16.47,207600.0,9.9692,10.0421,9.9692,10.0057,207600.0
2010-07-27 13:30:00,16.46,16.55,16.45,16.51,210600.0,9.9996,10.0543,9.9935,10.03,210600.0
2010-07-27 14:00:00,16.5,16.57,16.5,16.53,164500.0,10.0239,10.0664,10.0239,10.0421,164500.0
2010-07-27 14:30:00,16.52,16.55,16.52,16.53,147500.0,10.036,10.0543,10.036,10.0421,147500.0
2010-07-27 15:00:00,16.54,16.58,16.54,16.57,263700.0,10.0482,10.0725,10.0482,10.0664,263700.0
2010-07-27 15:30:00,16.57,16.58,16.46,16.54,971500.0,10.0664,10.0725,9.9996,10.0482,971500.0
2010-07-28 09:30:00,16.47,16.47,16.28,16.33,320300.0,10.0057,10.0057,9.8902,9.9206,320300.0
2010-07-28 10:00:00,16.33,16.35,16.23,16.33,411700.0,9.9206,9.9328,9.8599,9.9206,411700.0
2010-07-28 10:30:00,16.33,16.34,16.3,16.31,262600.0,9.9206,9.9267,9.9024,9.9085,262600.0
2010-07-28 11:00:00,16.3,16.33,16.17,16.19,777100.0,9.9024,9.9206,9.8234,9.8356,777100.0
2010-07-28 11:30:00,16.19,16.22,16.12,16.13,444700.0,9.8356,9.8538,9.793,9.7991,444700.0
2010-07-28 12:00:00,16.13,16.18,16.12,16.15,163800.0,9.7991,9.8295,9.793,9.8113,163800.0
2010-07-28 12:30:00,16.15,16.28,16.15,16.28,602800.0,9.8113,9.8902,9.8113,9.8902,602800.0
2010-07-28 13:00:00,16.28,16.39,16.25,16.38,247800.0,9.8902,9.9571,9.872,9.951,247800.0
2010-07-28 13:30:00,16.38,16.39,16.3,16.3,240800.0,9.951,9.9571,9.9024,9.9024,240800.0
2010-07-28 14:00:00,16.3,16.31,16.23,16.28,311900.0,9.9024,9.9085,9.8599,9.8902,311900.0
2010-07-28 14:30:00,16.28,16.29,16.24,16.26,179000.0,9.8902,9.8963,9.8659,9.8781,179000.0
2010-07-28 15:00:00,16.27,16.27,16.2,16.24,322600.0,9.8842,9.8842,9.8416,9.8659,322600.0
2010-07-28 15:30:00,16.25,16.31,16.22,16.3,792900.0,9.872,9.9085,9.8538,9.9024,792900.0
2010-07-29 09:30:00,16.46,16.46,16.38,16.39,155500.0,9.9996,9.9996,9.951,9.9571,155500.0
2010-07-29 10:00:00,16.39,16.4,16.32,16.35,239400.0,9.9571,9.9631,9.9145,9.9328,239400.0
2010-07-29 10:30:00,16.35,16.39,16.32,16.33,155900.0,9.9328,9.9571,9.9145,9.9206,155900.0
2010-07-29 11:00:00,16.33,16.33,16.16,16.19,240800.0,9.9206,9.9206,9.8173,9.8356,240800.0
2010-07-29 11:30:00,16.19,16.28,16.09,16.09,216900.0,9.8356,9.8902,9.7748,9.7748,216900.0
2010-07-29 12:00:00,16.09,16.18,16.06,16.11,107900.0,9.7748,9.8295,9.7566,9.787,107900.0
2010-07-29 12:30:00,16.12,16.12,16.0,16.06,118400.0,9.793,9.793,9.7201,9.7566,118400.0
2010-07-29 13:00:00,16.07,16.12,16.05,16.09,98100.0,9.7627,9.793,9.7505,9.7748,98100.0
2010-07-29 13:30:00,16.1,16.15,16.08,16.11,79000.0,9.7809,9.8113,9.7687,9.787,79000.0
2010-07-29 14:00:00,16.11,16.13,16.04,16.13,102600.0,9.787,9.7991,9.7444,9.7991,102600.0
2010-07-29 14:30:00,16.13,16.18,16.1,16.18,108700.0,9.7991,9.8295,9.7809,9.8295,108700.0
2010-07-29 15:00:00,16.18,16.2,16.11,16.17,311500.0,9.8295,9.8416,9.787,9.8234,311500.0
2010-07-29 15:30:00,16.17,16.18,16.12,16.15,535700.0,9.8234,9.8295,9.793,9.8113,535700.0
2010-07-30 09:30:00,16.01,16.06,15.84,15.98,252900.0,9.7262,9.7566,9.6229,9.708,252900.0
2010-07-30 10:00:00,15.99,16.0,15.86,15.94,363900.0,9.7141,9.7201,9.6351,9.6837,363900.0
2010-07-30 10:30:00,15.95,16.04,15.95,15.99,259600.0,9.6898,9.7444,9.6898,9.7141,259600.0
2010-07-30 11:00:00,15.99,16.0,15.95,15.97,247500.0,9.7141,9.7201,9.6898,9.7019,247500.0
2010-07-30 11:30:00,15.97,15.97,15.87,15.93,233700.0,9.7019,9.7019,9.6412,9.6776,233700.0
2010-07-30 12:00:00,15.93,15.94,15.86,15.89,133100.0,9.6776,9.6837,9.6351,9.6533,133100.0
2010-07-30 12:30:00,15.9,15.9,15.86,15.88,83400.0,9.6594,9.6594,9.6351,9.6472,83400.0
2010-07-30 13:00:00,15.87,15.89,15.85,15.86,280200.0,9.6412,9.6533,9.629,9.6351,280200.0
2010-07-30 13:30:00,15.86,15.87,15.79,15.79,107000.0,9.6351,9.6412,9.5926,9.5926,107000.0
2010-07-30 14:00:00,15.79,15.9,15.79,15.89,111300.0,9.5926,9.6594,9.5926,9.6533,111300.0
2010-07-30 14:30:00,15.89,15.9,15.86,15.89,131800.0,9.6533,9.6594,9.6351,9.6533,131800.0
2010-07-30 15:00:00,15.89,15.97,15.88,15.94,305200.0,9.6533,9.7019,9.6472,9.6837,305200.0
2010-07-30 15:30:00,15.95,16.02,15.9,15.92,678700.0,9.6898,9.7323,9.6594,9.6715,678700.0
2010-08-02 09:30:00,16.07,16.2,16.07,16.11,108400.0,9.7627,9.8416,9.7627,9.787,108400.0
2010-08-02 10:00:00,16.1,16.22,16.1,16.2,246700.0,9.7809,9.8538,9.7809,9.8416,246700.0
2010-08-02 10:30:00,16.2,16.23,16.18,16.2,239700.0,9.8416,9.8599,9.8295,9.8416,239700.0
2010-08-02 11:00:00,16.2,16.21,16.17,16.19,66400.0,9.8416,9.8477,9.8234,9.8356,66400.0
2010-08-02 11:30:00,16.19,16.2,16.18,16.19,124400.0,9.8356,9.8416,9.8295,9.8356,124400.0
2010-08-02 12:00:00,16.19,16.19,16.17,16.17,96800.0,9.8356,9.8356,9.8234,9.8234,96800.0
2010-08-02 12:30:00,16.16,16.19,16.15,16.18,110400.0,9.8173,9.8356,9.8113,9.8295,110400.0
2010-08-02 13:00:00,16.18,16.18,16.17,16.18,26000.0,9.8295,9.8295,9.8234,9.8295,26000.0
2010-08-02 13:30:00,16.18,16.18,16.15,16.16,291600.0,9.8295,9.8295,9.8113,9.8173,291600.0
2010-08-02 14:00:00,16.16,16.18,16.15,16.16,56200.0,9.8173,9.8295,9.8113,9.8173,56200.0
2010-08-02 14:30:00,16.16,16.21,16.16,16.2,107800.0,9.8173,9.8477,9.8173,9.8416,107800.0
2010-08-02 15:00:00,16.2,16.21,16.18,16.18,120100.0,9.8416,9.8477,9.8295,9.8295,120100.0
2010-08-02 15:30:00,16.19,16.23,16.16,16.21,443600.0,9.8356,9.8599,9.8173,9.8477,443600.0
2010-08-03 09:30:00,16.15,16.25,16.11,16.24,156900.0,9.8113,9.872,9.787,9.8659,156900.0
2010-08-03 10:00:00,16.23,16.25,16.16,16.21,167400.0,9.8599,9.872,9.8173,9.8477,167400.0
2010-08-03 10:30:00,16.21,16.3,16.2,16.29,172700.0,9.8477,9.9024,9.8416,9.8963,172700.0
2010-08-03 11:00:00,16.29,16.38,16.26,16.33,162900.0,9.8963,9.951,9.8781,9.9206,162900.0
2010-08-03 11:30:00,16.33,16.4,16.3,16.3,76700.0,9.9206,9.9631,9.9024,9.9024,76700.0
2010-08-03 12:00:00,16.3,16.31,16.19,16.2,170700.0,9.9024,9.9085,9.8356,9.8416,170700.0
2010-08-03 12:30:00,16.2,16.26,16.19,16.25,80600.0,9.8416,9.8781,9.8356,9.872,80600.0
2010-08-03 13:00:00,16.26,16.26,16.19,16.23,153600.0,9.8781,9.8781,9.8356,9.8599,153600.0
2010-08-03 13:30:00,16.24,16.28,16.21,16.22,89900.0,9.8659,9.8902,9.8477,9.8538,89900.0
2010-08-03 14:00:00,16.22,16.26,16.18,16.25,138800.0,9.8538,9.8781,9.8295,9.872,138800.0
2010-08-03 14:30:00,16.26,16.26,16.22,16.22,80300.0,9.8781,9.8781,9.8538,9.8538,80300.0
2010-08-03 15:00:00,16.23,16.23,16.19,16.2,359600.0,9.8599,9.8599,9.8356,9.8416,359600.0
2010-08-03 15:30:00,16.2,16.21,16.13,16.15,591300.0,9.8416,9.8477,9.7991,9.8113,591300.0
2010-08-04 09:30:00,15.93,15.98,15.84,15.92,262100.0,9.768,9.7987,9.7128,9.7619,262100.0
2010-08-04 10:00:00,15.93,15.98,15.84,15.91,187600.0,9.768,9.7987,9.7128,9.7557,187600.0
2010-08-04 10:30:00,15.92,15.95,15.88,15.9,135600.0,9.7619,9.7803,9.7373,9.7496,135600.0
2010-08-04 11:00:00,15.91,15.94,15.87,15.92,116000.0,9.7557,9.7741,9.7312,9.7619,116000.0
2010-08-04 11:30:00,15.92,15.96,15.89,15.96,283800.0,9.7619,9.7864,9.7435,9.7864,283800.0
2010-08-04 12:00:00,15.95,15.98,15.94,15.94,67300.0,9.7803,9.7987,9.7741,9.7741,67300.0
2010-08-04 12:30:00,15.95,15.98,15.94,15.97,59800.0,9.7803,9.7987,9.7741,9.7925,59800.0
2010-08-04 13:00:00,15.97,15.98,15.93,15.94,53100.0,9.7925,9.7987,9.768,9.7741,53100.0
2010-08-04 13:30:00,15.94,15.98,15.93,15.97,132400.0,9.7741,9.7987,9.768,9.7925,132400.0
2010-08-04 14:00:00,15.98,16.02,15.97,16.0,121200.0,9.7987,9.8232,9.7925,9.8109,121200.0
2010-08-04 14:30:00,16.01,16.04,15.99,16.02,95700.0,9.8171,9.8355,9.8048,9.8232,95700.0
2010-08-04 15:00:00,16.02,16.07,16.02,16.05,242800.0,9.8232,9.8539,9.8232,9.8416,242800.0
2010-08-04 15:30:00,16.06,16.09,16.01,16.06,413300.0,9.8477,9.8661,9.8171,9.8477,413300.0
2010-08-05 09:30:00,15.96,16.08,15.95,16.03,111900.0,9.7864,9.86,9.7803,9.8293,111900.0
2010-08-05 10:00:00,16.02,16.09,15.99,16.08,175000.0,9.8232,9.8661,9.8048,9.86,175000.0
2010-08-05 10:30:00,16.08,16.1,16.03,16.03,96500.0,9.86,9.8722,9.8293,9.8293,96500.0
2010-08-05 11:00:00,16.04,16.09,16.02,16.08,56400.0,9.8355,9.8661,9.8232,9.86,56400.0
2010-08-05 11:30:00,16.08,16.1,16.06,16.06,50700.0,9.86,9.8722,9.8477,9.8477,50700.0
2010-08-05 12:00:00,16.07,16.08,16.05,16.05,35000.0,9.8539,9.86,9.8416,9.8416,35000.0
2010-08-05 12:30:00,16.06,16.09,16.05,16.07,78000.0,9.8477,9.8661,9.8416,9.8539,78000.0
2010-08-05 13:00:00,16.07,16.1,16.07,16.1,48200.0,9.8539,9.8722,9.8539,9.8722,48200.0
2010-08-05 13:30:00,16.1,16.15,16.09,16.13,97300.0,9.8722,9.9029,9.8661,9.8906,97300.0
2010-08-05 14:00:00,16.13,16.14,16.1,16.1,59300.0,9.8906,9.8968,9.8722,9.8722,59300.0
2010-08-05 14:30:00,16.1,16.13,16.1,16.13,77900.0,9.8722,9.8906,9.8722,9.8906,77900.0
2010-08-05 15:00:00,16.13,16.15,16.12,16.15,98200.0,9.8906,9.9029,9.8845,9.9029,98200.0
2010-08-05 15:30:00,16.14,16.2,16.14,16.18,421200.0,9.8968,9.9336,9.8968,9.9213,421200.0
2010-08-06 09:30:00,16.06,16.18,15.99,16.17,98100.0,9.8477,9.9213,9.8048,9.9152,98100.0
2010-08-06 10:00:00,16.17,16.19,16.14,16.17,88200.0,9.9152,9.9274,9.8968,9.9152,88200.0
2010-08-06 10:30:00,16.16,16.18,15.98,16.02,156000.0,9.909,9.9213,9.7987,9.8232,156000.0
2010-08-06 11:00:00,16.02,16.05,15.96,16.03,90300.0,9.8232,9.8416,9.7864,9.8293,90300.0
2010-08-06 11:30:00,16.04,16.1,16.02,16.06,104300.0,9.8355,9.8722,9.8232,9.8477,104300.0
2010-08-06 12:00:00,16.06,16.11,16.06,16.09,72400.0,9.8477,9.8784,9.8477,9.8661,72400.0
2010-08-06 12:30:00,16.1,16.11,16.07,16.1,58300.0,9.8722,9.8784,9.8539,9.8722,58300.0
2010-08-06 13:00:00,16.09,16.09,16.03,16.05,68500.0,9.8661,9.8661,9.8293,9.8416,68500.0
2010-08-06 13:30:00,16.05,16.85,16.0,16.81,4783900.0,9.8416,10.3321,9.8109,10.3076,4783900.0
2010-08-06 14:00:00,16.8,16.83,16.65,16.7,1792900.0,10.3015,10.3199,10.2095,10.2402,1792900.0
2010-08-06 14:30:00,16.69,16.88,16.69,16.86,1564900.0,10.234,10.3505,10.234,10.3383,1564900.0
2010-08-06 15:00:00,16.86,16.87,16.77,16.81,968500.0,10.3383,10.3444,10.2831,10.3076,968500.0
2010-08-06 15:30:00,16.81,16.89,16.8,16.89,1301000.0,10.3076,10.3567,10.3015,10.3567,1301000.0
2010-08-09 09:30:00,16.98,17.0,16.87,16.96,591600.0,10.4119,10.4241,10.3444,10.3996,591600.0
2010-08-09 10:00:00,16.95,17.18,16.92,17.11,796200.0,10.3935,10.5345,10.3751,10.4916,796200.0
2010-08-09 10:30:00,17.11,17.17,17.09,17.13,833600.0,10.4916,10.5284,10.4793,10.5038,833600.0
2010-08-09 11:00:00,17.14,17.37,17.12,17.33,1720400.0,10.51,10.651,10.4977,10.6265,1720400.0
2010-08-09 11:30:00,17.33,17.37,17.13,17.15,3032500.0,10.6265,10.651,10.5038,10.5161,3032500.0
2010-08-09 12:00:00,17.15,17.2,17.11,17.11,466100.0,10.5161,10.5468,10.4916,10.4916,466100.0
2010-08-09 12:30:00,17.12,17.12,17.03,17.04,545800.0,10.4977,10.4977,10.4425,10.4486,545800.0
2010-08-09 13:00:00,17.04,17.05,16.97,16.98,437600.0,10.4486,10.4548,10.4057,10.4119,437600.0
2010-08-09 13:30:00,16.99,17.02,16.97,16.97,389800.0,10.418,10.4364,10.4057,10.4057,389800.0
2010-08-09 14:00:00,16.98,17.01,16.98,16.98,752400.0,10.4119,10.4302,10.4119,10.4119,752400.0
2010-08-09 14:30:00,16.98,17.06,16.98,17.0,403900.0,10.4119,10.4609,10.4119,10.4241,403900.0
2010-08-09 15:00:00,17.0,17.01,16.98,16.99,262200.0,10.4241,10.4302,10.4119,10.418,262200.0
2010-08-09 15:30:00,16.99,17.08,16.98,17.06,1374500.0,10.418,10.4732,10.4119,10.4609,1374500.0
2010-08-10 09:30:00,16.95,16.97,16.82,16.91,281400.0,10.3935,10.4057,10.3137,10.3689,281400.0
2010-08-10 10:00:00,16.91,16.98,16.89,16.9,344300.0,10.3689,10.4119,10.3567,10.3628,344300.0
2010-08-10 10:30:00,16.91,16.97,16.89,16.91,233500.0,10.3689,10.4057,10.3567,10.3689,233500.0
2010-08-10 11:00:00,16.92,17.03,16.92,17.0,337000.0,10.3751,10.4425,10.3751,10.4241,337000.0
2010-08-10 11:30:00,17.01,17.07,17.0,17.05,412300.0,10.4302,10.467,10.4241,10.4548,412300.0
2010-08-10 12:00:00,17.05,17.09,17.02,17.08,118900.0,10.4548,10.4793,10.4364,10.4732,118900.0
2010-08-10 12:30:00,17.08,17.09,17.03,17.03,76200.0,10.4732,10.4793,10.4425,10.4425,76200.0
2010-08-10 13:00:00,17.04,17.04,16.97,16.97,73700.0,10.4486,10.4486,10.4057,10.4057,73700.0
2010-08-10 13:30:00,16.97,17.05,16.96,17.01,103700.0,10.4057,10.4548,10.3996,10.4302,103700.0
2010-08-10 14:00:00,17.02,17.16,17.0,17.13,409600.0,10.4364,10.5222,10.4241,10.5038,409600.0
2010-08-10 14:30:00,17.13,17.21,17.12,17.12,293900.0,10.5038,10.5529,10.4977,10.4977,293900.0
2010-08-10 15:00:00,17.12,17.17,17.04,17.14,306300.0,10.4977,10.5284,10.4486,10.51,306300.0
2010-08-10 15:30:00,17.14,17.21,17.11,17.15,949600.0,10.51,10.5529,10.4916,10.5161,949600.0
2010-08-11 09:30:00,16.95,17.04,16.87,17.01,427200.0,10.3935,10.4486,10.3444,10.4302,427200.0
2010-08-11 10:00:00,17.01,17.12,17.01,17.08,363400.0,10.4302,10.4977,10.4302,10.4732,363400.0
2010-08-11 10:30:00,17.08,17.09,16.99,17.02,186200.0,10.4732,10.4793,10.418,10.4364,186200.0
2010-08-11 11:00:00,17.01,17.02,16.94,16.96,319900.0,10.4302,10.4364,10.3873,10.3996,319900.0
2010-08-11 11:30:00,16.96,16.96,16.88,16.89,171700.0,10.3996,10.3996,10.3505,10.3567,171700.0
2010-08-11 12:00:00,16.88,16.89,16.85,16.88,266100.0,10.3505,10.3567,10.3321,10.3505,266100.0
2010-08-11 12:30:00,16.87,16.88,16.85,16.85,110900.0,10.3444,10.3505,10.3321,10.3321,110900.0
2010-08-11 13:00:00,16.86,16.91,16.85,16.89,146500.0,10.3383,10.3689,10.3321,10.3567,146500.0
2010-08-11 13:30:00,16.88,16.92,16.87,16.87,107500.0,10.3505,10.3751,10.3444,10.3444,107500.0
2010-08-11 14:00:00,16.87,16.93,16.87,16.92,125200.0,10.3444,10.3812,10.3444,10.3751,125200.0
2010-08-11 14:30:00,16.91,16.96,16.9,16.95,434900.0,10.3689,10.3996,10.3628,10.3935,434900.0
2010-08-11 15:00:00,16.94,16.99,16.93,16.96,378200.0,10.3873,10.418,10.3812,10.3996,378200.0
2010-08-11 15:30:00,16.97,16.99,16.94,16.97,1196300.0,10.4057,10.418,10.3873,10.4057,1196300.0
2010-08-12 09:30:00,16.67,16.95,16.62,16.86,430000.0,10.2218,10.3935,10.1911,10.3383,430000.0
2010-08-12 10:00:00,16.86,16.94,16.83,16.91,258300.0,10.3383,10.3873,10.3199,10.3689,258300.0
2010-08-12 10:30:00,16.91,17.13,16.9,17.0,368600.0,10.3689,10.5038,10.3628,10.4241,368600.0
2010-08-12 11:00:00,17.0,17.14,17.0,17.05,399300.0,10.4241,10.51,10.4241,10.4548,399300.0
2010-08-12 11:30:00,17.05,17.06,17.0,17.05,268600.0,10.4548,10.4609,10.4241,10.4548,268600.0
2010-08-12 12:00:00,17.05,17.1,17.02,17.06,389400.0,10.4548,10.4854,10.4364,10.4609,389400.0
2010-08-12 12:30:00,17.07,17.1,17.05,17.08,91200.0,10.467,10.4854,10.4548,10.4732,91200.0
2010-08-12 13:00:00,17.08,17.09,17.03,17.06,321800.0,10.4732,10.4793,10.4425,10.4609,321800.0
2010-08-12 13:30:00,17.06,17.12,17.04,17.06,219300.0,10.4609,10.4977,10.4486,10.4609,219300.0
2010-08-12 14:00:00,17.05,17.09,17.04,17.09,276100.0,10.4548,10.4793,10.4486,10.4793,276100.0
2010-08-12 14:30:00,17.08,17.15,17.08,17.14,432600.0,10.4732,10.5161,10.4732,10.51,432600.0
2010-08-12 15:00:00,17.13,17.17,17.09,17.12,312500.0,10.5038,10.5284,10.4793,10.4977,312500.0
2010-08-12 15:30:00,17.11,17.17,17.09,17.16,725200.0,10.4916,10.5284,10.4793,10.5222,725200.0
2010-08-13 09:30:00,17.14,17.47,17.13,17.4,633900.0,10.51,10.7123,10.5038,10.6694,633900.0
2010-08-13 10:00:00,17.4,17.4,17.25,17.33,398900.0,10.6694,10.6694,10.5774,10.6265,398900.0
2010-08-13 10:30:00,17.33,17.4,17.32,17.35,367000.0,10.6265,10.6694,10.6203,10.6387,367000.0
2010-08-13 11:00:00,17.35,17.46,17.34,17.36,616200.0,10.6387,10.7062,10.6326,10.6449,616200.0
2010-08-13 11:30:00,17.36,17.41,17.35,17.4,196000.0,10.6449,10.6755,10.6387,10.6694,196000.0
2010-08-13 12:00:00,17.4,17.45,17.37,17.44,195200.0,10.6694,10.7,10.651,10.6939,195200.0
2010-08-13 12:30:00,17.44,17.45,17.39,17.44,364300.0,10.6939,10.7,10.6633,10.6939,364300.0
2010-08-13 13:00:00,17.44,17.45,17.35,17.35,174500.0,10.6939,10.7,10.6387,10.6387,174500.0
2010-08-13 13:30:00,17.35,17.39,17.34,17.36,132700.0,10.6387,10.6633,10.6326,10.6449,132700.0
2010-08-13 14:00:00,17.36,17.39,17.34,17.38,210600.0,10.6449,10.6633,10.6326,10.6571,210600.0
2010-08-13 14:30:00,17.38,17.38,17.35,17.37,405800.0,10.6571,10.6571,10.6387,10.651,405800.0
2010-08-13 15:00:00,17.36,17.41,17.34,17.34,374300.0,10.6449,10.6755,10.6326,10.6326,374300.0
2010-08-13 15:30:00,17.34,17.37,17.27,17.35,665500.0,10.6326,10.651,10.5897,10.6387,665500.0
2010-08-16 09:30:00,17.32,17.42,17.16,17.39,342000.0,10.6203,10.6817,10.5222,10.6633,342000.0
2010-08-16 10:00:00,17.38,17.54,17.38,17.42,313000.0,10.6571,10.7552,10.6571,10.6817,313000.0
2010-08-16 10:30:00,17.42,17.42,17.33,17.33,139400.0,10.6817,10.6817,10.6265,10.6265,139400.0
2010-08-16 11:00:00,17.33,17.35,17.29,17.32,105700.0,10.6265,10.6387,10.6019,10.6203,105700.0
2010-08-16 11:30:00,17.33,17.39,17.33,17.37,84200.0,10.6265,10.6633,10.6265,10.651,84200.0
2010-08-16 12:00:00,17.37,17.43,17.35,17.43,134900.0,10.651,10.6878,10.6387,10.6878,134900.0
2010-08-16 12:30:00,17.43,17.43,17.38,17.41,77700.0,10.6878,10.6878,10.6571,10.6755,77700.0
2010-08-16 13:00:00,17.41,17.47,17.4,17.45,98500.0,10.6755,10.7123,10.6694,10.7,98500.0
2010-08-16 13:30:00,17.44,17.45,17.4,17.4,91300.0,10.6939,10.7,10.6694,10.6694,91300.0
2010-08-16 14:00:00,17.41,17.47,17.4,17.44,143000.0,10.6755,10.7123,10.6694,10.6939,143000.0
2010-08-16 14:30:00,17.44,17.46,17.38,17.39,164500.0,10.6939,10.7062,10.6571,10.6633,164500.0
2010-08-16 15:00:00,17.38,17.4,17.33,17.35,160200.0,10.6571,10.6694,10.6265,10.6387,160200.0
2010-08-16 15:30:00,17.35,17.42,17.34,17.42,452300.0,10.6387,10.6817,10.6326,10.6817,452300.0
2010-08-17 09:30:00,17.52,17.57,17.4,17.5,1002400.0,10.743,10.7736,10.6694,10.7307,1002400.0
2010-08-17 10:00:00,17.51,17.51,17.42,17.45,413700.0,10.7368,10.7368,10.6817,10.7,413700.0
2010-08-17 10:30:00,17.45,17.56,17.45,17.55,236800.0,10.7,10.7675,10.7,10.7614,236800.0
2010-08-17 11:00:00,17.56,17.61,17.55,17.57,177600.0,10.7675,10.7982,10.7614,10.7736,177600.0
2010-08-17 11:30:00,17.58,17.61,17.54,17.54,268800.0,10.7798,10.7982,10.7552,10.7552,268800.0
2010-08-17 12:00:00,17.55,17.56,17.51,17.55,407700.0,10.7614,10.7675,10.7368,10.7614,407700.0
2010-08-17 12:30:00,17.54,17.55,17.48,17.5,238200.0,10.7552,10.7614,10.7184,10.7307,238200.0
2010-08-17 13:00:00,17.51,17.57,17.5,17.57,186600.0,10.7368,10.7736,10.7307,10.7736,186600.0
2010-08-17 13:30:00,17.56,17.58,17.5,17.55,589700.0,10.7675,10.7798,10.7307,10.7614,589700.0
2010-08-17 14:00:00,17.54,17.55,17.46,17.46,211900.0,10.7552,10.7614,10.7062,10.7062,211900.0
2010-08-17 14:30:00,17.47,17.47,17.42,17.42,270000.0,10.7123,10.7123,10.6817,10.6817,270000.0
2010-08-17 15:00:00,17.42,17.43,17.29,17.41,972600.0,10.6817,10.6878,10.6019,10.6755,972600.0
2010-08-17 15:30:00,17.41,17.41,17.31,17.35,1316700.0,10.6755,10.6755,10.6142,10.6387,1316700.0
2010-08-18 09:30:00,17.37,17.43,17.1,17.15,664600.0,10.651,10.6878,10.4854,10.5161,664600.0
2010-08-18 10:00:00,17.14,17.3,17.13,17.2,578400.0,10.51,10.6081,10.5038,10.5468,578400.0
2010-08-18 10:30:00,17.21,17.24,17.17,17.19,416300.0,10.5529,10.5713,10.5284,10.5406,416300.0
2010-08-18 11:00:00,17.19,17.21,17.13,17.16,479000.0,10.5406,10.5529,10.5038,10.5222,479000.0
2010-08-18 11:30:00,17.16,17.18,17.05,17.09,713500.0,10.5222,10.5345,10.4548,10.4793,713500.0
2010-08-18 12:00:00,17.09,17.12,17.04,17.08,554800.0,10.4793,10.4977,10.4486,10.4732,554800.0
2010-08-18 12:30:00,17.08,17.22,17.07,17.19,258900.0,10.4732,10.559,10.467,10.5406,258900.0
2010-08-18 13:00:00,17.19,17.25,17.18,17.19,192600.0,10.5406,10.5774,10.5345,10.5406,192600.0
2010-08-18 13:30:00,17.2,17.22,17.09,17.19,404700.0,10.5468,10.559,10.4793,10.5406,404700.0
2010-08-18 14:00:00,17.18,17.2,17.11,17.12,404100.0,10.5345,10.5468,10.4916,10.4977,404100.0
2010-08-18 14:30:00,17.11,17.18,17.1,17.11,567000.0,10.4916,10.5345,10.4854,10.4916,567000.0
2010-08-18 15:00:00,17.12,17.14,17.08,17.11,263200.0,10.4977,10.51,10.4732,10.4916,263200.0
2010-08-18 15:30:00,17.11,17.17,17.1,17.15,1431000.0,10.4916,10.5284,10.4854,10.5161,1431000.0
2010-08-19 09:30:00,17.13,17.13,16.92,17.08,693600.0,10.5038,10.5038,10.3751,10.4732,693600.0
2010-08-19 10:00:00,17.08,17.09,16.96,16.99,521800.0,10.4732,10.4793,10.3996,10.418,521800.0
2010-08-19 10:30:00,16.98,17.01,16.91,16.98,280000.0,10.4119,10.4302,10.3689,10.4119,280000.0
2010-08-19 11:00:00,16.97,16.98,16.86,16.9,196900.0,10.4057,10.4119,10.3383,10.3628,196900.0
2010-08-19 11:30:00,16.89,16.9,16.82,16.84,154200.0,10.3567,10.3628,10.3137,10.326,154200.0
2010-08-19 12:00:00,16.84,16.96,16.84,16.95,180300.0,10.326,10.3996,10.326,10.3935,180300.0
2010-08-19 12:30:00,16.96,16.99,16.94,16.99,201200.0,10.3996,10.418,10.3873,10.418,201200.0
2010-08-19 13:00:00,16.99,17.04,16.97,17.03,154000.0,10.418,10.4486,10.4057,10.4425,154000.0
2010-08-19 13:30:00,17.02,17.03,16.99,17.03,158900.0,10.4364,10.4425,10.418,10.4425,158900.0
2010-08-19 14:00:00,17.02,17.07,16.99,17.06,152300.0,10.4364,10.467,10.418,10.4609,152300.0
2010-08-19 14:30:00,17.07,17.09,17.02,17.04,159500.0,10.467,10.4793,10.4364,10.4486,159500.0
2010-08-19 15:00:00,17.04,17.11,17.02,17.07,396200.0,10.4486,10.4916,10.4364,10.467,396200.0
2010-08-19 15:30:00,17.08,17.12,17.03,17.05,654200.0,10.4732,10.4977,10.4425,10.4548,654200.0
2010-08-20 09:30:00,16.89,17.01,16.86,16.91,378300.0,10.3567,10.4302,10.3383,10.3689,378300.0
2010-08-20 10:00:00,16.91,16.98,16.91,16.94,241000.0,10.3689,10.4119,10.3689,10.3873,241000.0
2010-08-20 10:30:00,16.93,17.02,16.91,16.95,200800.0,10.3812,10.4364,10.3689,10.3935,200800.0
2010-08-20 11:00:00,16.94,17.05,16.94,17.04,164200.0,10.3873,10.4548,10.3873,10.4486,164200.0
2010-08-20 11:30:00,17.05,17.13,17.04,17.07,221500.0,10.4548,10.5038,10.4486,10.467,221500.0
2010-08-20 12:00:00,17.06,17.1,17.06,17.09,301500.0,10.4609,10.4854,10.4609,10.4793,301500.0
2010-08-20 12:30:00,17.08,17.09,17.0,17.01,53200.0,10.4732,10.4793,10.4241,10.4302,53200.0
2010-08-20 13:00:00,17.01,17.03,17.0,17.0,160300.0,10.4302,10.4425,10.4241,10.4241,160300.0
2010-08-20 13:30:00,17.0,17.04,17.0,17.02,55700.0,10.4241,10.4486,10.4241,10.4364,55700.0
2010-08-20 14:00:00,17.03,17.07,17.02,17.05,45100.0,10.4425,10.467,10.4364,10.4548,45100.0
2010-08-20 14:30:00,17.06,17.08,17.03,17.03,198100.0,10.4609,10.4732,10.4425,10.4425,198100.0
2010-08-20 15:00:00,17.03,17.08,17.02,17.08,206400.0,10.4425,10.4732,10.4364,10.4732,206400.0
2010-08-20 15:30:00,17.08,17.08,17.02,17.02,620300.0,10.4732,10.4732,10.4364,10.4364,620300.0
2010-08-23 09:30:00,17.12,17.36,17.06,17.36,181300.0,10.4977,10.6449,10.4609,10.6449,181300.0
2010-08-23 10:00:00,17.36,17.4,17.3,17.34,266900.0,10.6449,10.6694,10.6081,10.6326,266900.0
2010-08-23 10:30:00,17.34,17.37,17.29,17.32,242900.0,10.6326,10.651,10.6019,10.6203,242900.0
2010-08-23 11:00:00,17.32,17.36,17.3,17.33,431500.0,10.6203,10.6449,10.6081,10.6265,431500.0
2010-08-23 11:30:00,17.33,17.34,17.24,17.24,288500.0,10.6265,10.6326,10.5713,10.5713,288500.0
2010-08-23 12:00:00,17.24,17.36,17.24,17.34,222500.0,10.5713,10.6449,10.5713,10.6326,222500.0
2010-08-23 12:30:00,17.34,17.37,17.33,17.37,115800.0,10.6326,10.651,10.6265,10.651,115800.0
2010-08-23 13:00:00,17.36,17.36,17.32,17.33,168700.0,10.6449,10.6449,10.6203,10.6265,168700.0
2010-08-23 13:30:00,17.33,17.35,17.3,17.34,152600.0,10.6265,10.6387,10.6081,10.6326,152600.0
2010-08-23 14:00:00,17.34,17.38,17.32,17.38,177200.0,10.6326,10.6571,10.6203,10.6571,177200.0
2010-08-23 14:30:00,17.38,17.45,17.37,17.44,314100.0,10.6571,10.7,10.651,10.6939,314100.0
2010-08-23 15:00:00,17.44,17.49,17.42,17.42,625800.0,10.6939,10.7246,10.6817,10.6817,625800.0
2010-08-23 15:30:00,17.42,17.42,17.31,17.34,1031000.0,10.6817,10.6817,10.6142,10.6326,1031000.0
2010-08-24 09:30:00,17.25,17.41,17.2,17.4,364000.0,10.5774,10.6755,10.5468,10.6694,364000.0
2010-08-24 10:00:00,17.39,17.43,17.27,17.37,432900.0,10.6633,10.6878,10.5897,10.651,432900.0
2010-08-24 10:30:00,17.38,17.49,17.37,17.48,578900.0,10.6571,10.7246,10.651,10.7184,578900.0
2010-08-24 11:00:00,17.48,17.56,17.46,17.5,593800.0,10.7184,10.7675,10.7062,10.7307,593800.0
2010-08-24 11:30:00,17.5,17.5,17.45,17.46,123200.0,10.7307,10.7307,10.7,10.7062,123200.0
2010-08-24 12:00:00,17.46,17.49,17.44,17.46,87100.0,10.7062,10.7246,10.6939,10.7062,87100.0
2010-08-24 12:30:00,17.46,17.5,17.45,17.48,65700.0,10.7062,10.7307,10.7,10.7184,65700.0
2010-08-24 13:00:00,17.48,17.51,17.47,17.51,201500.0,10.7184,10.7368,10.7123,10.7368,201500.0
2010-08-24 13:30:00,17.52,17.53,17.42,17.43,283100.0,10.743,10.7491,10.6817,10.6878,283100.0
2010-08-24 14:00:00,17.44,17.48,17.43,17.46,247300.0,10.6939,10.7184,10.6878,10.7062,247300.0
2010-08-24 14:30:00,17.46,17.5,17.43,17.48,276600.0,10.7062,10.7307,10.6878,10.7184,276600.0
2010-08-24 15:00:00,17.48,17.53,17.46,17.5,784700.0,10.7184,10.7491,10.7062,10.7307,784700.0
2010-08-24 15:30:00,17.5,17.54,17.49,17.51,753700.0,10.7307,10.7552,10.7246,10.7368,753700.0
2010-08-25 09:30:00,17.44,17.49,17.2,17.42,368800.0,10.6939,10.7246,10.5468,10.6817,368800.0
2010-08-25 10:00:00,17.41,17.41,17.31,17.32,438700.0,10.6755,10.6755,10.6142,10.6203,438700.0
2010-08-25 10:30:00,17.32,17.33,17.26,17.27,274300.0,10.6203,10.6265,10.5835,10.5897,274300.0
2010-08-25 11:00:00,17.27,17.36,17.27,17.36,368300.0,10.5897,10.6449,10.5897,10.6449,368300.0
2010-08-25 11:30:00,17.36,17.36,17.3,17.35,320800.0,10.6449,10.6449,10.6081,10.6387,320800.0
2010-08-25 12:00:00,17.34,17.45,17.33,17.44,1105000.0,10.6326,10.7,10.6265,10.6939,1105000.0
2010-08-25 12:30:00,17.44,17.45,17.34,17.35,411900.0,10.6939,10.7,10.6326,10.6387,411900.0
2010-08-25 13:00:00,17.35,17.38,17.3,17.32,440900.0,10.6387,10.6571,10.6081,10.6203,440900.0
2010-08-25 13:30:00,17.31,17.4,17.31,17.39,77900.0,10.6142,10.6694,10.6142,10.6633,77900.0
2010-08-25 14:00:00,17.39,17.42,17.37,17.37,147100.0,10.6633,10.6817,10.651,10.651,147100.0
2010-08-25 14:30:00,17.37,17.44,17.37,17.44,227000.0,10.651,10.6939,10.651,10.6939,227000.0
2010-08-25 15:00:00,17.44,17.44,17.37,17.39,200800.0,10.6939,10.6939,10.651,10.6633,200800.0
2010-08-25 15:30:00,17.39,17.5,17.38,17.5,641200.0,10.6633,10.7307,10.6571,10.7307,641200.0
2010-08-26 09:30:00,17.69,17.77,17.42,17.6,555700.0,10.8472,10.8963,10.6817,10.792,555700.0
2010-08-26 10:00:00,17.6,17.63,17.51,17.59,536700.0,10.792,10.8104,10.7368,10.7859,536700.0
2010-08-26 10:30:00,17.59,17.64,17.55,17.64,300500.0,10.7859,10.8166,10.7614,10.8166,300500.0
2010-08-26 11:00:00,17.63,17.64,17.51,17.54,227900.0,10.8104,10.8166,10.7368,10.7552,227900.0
2010-08-26 11:30:00,17.54,17.6,17.47,17.58,267900.0,10.7552,10.792,10.7123,10.7798,267900.0
2010-08-26 12:00:00,17.59,17.67,17.56,17.63,220800.0,10.7859,10.8349,10.7675,10.8104,220800.0
2010-08-26 12:30:00,17.63,17.64,17.52,17.59,182800.0,10.8104,10.8166,10.743,10.7859,182800.0
2010-08-26 13:00:00,17.59,17.59,17.53,17.58,85600.0,10.7859,10.7859,10.7491,10.7798,85600.0
2010-08-26 13:30:00,17.58,17.63,17.56,17.57,126300.0,10.7798,10.8104,10.7675,10.7736,126300.0
2010-08-26 14:00:00,17.56,17.56,17.45,17.55,290000.0,10.7675,10.7675,10.7,10.7614,290000.0
2010-08-26 14:30:00,17.55,17.56,17.43,17.45,162300.0,10.7614,10.7675,10.6878,10.7,162300.0
2010-08-26 15:00:00,17.45,17.52,17.44,17.49,237100.0,10.7,10.743,10.6939,10.7246,237100.0
2010-08-26 15:30:00,17.48,17.56,17.46,17.48,962000.0,10.7184,10.7675,10.7062,10.7184,962000.0
2010-08-27 09:30:00,17.56,17.64,17.48,17.49,198900.0,10.7675,10.8166,10.7184,10.7246,198900.0
2010-08-27 10:00:00,17.49,17.52,17.34,17.51,473900.0,10.7246,10.743,10.6326,10.7368,473900.0
2010-08-27 10:30:00,17.51,17.61,17.48,17.61,240500.0,10.7368,10.7982,10.7184,10.7982,240500.0
2010-08-27 11:00:00,17.61,17.7,17.6,17.7,259100.0,10.7982,10.8533,10.792,10.8533,259100.0
2010-08-27 11:30:00,17.7,17.76,17.65,17.75,171400.0,10.8533,10.8901,10.8227,10.884,171400.0
2010-08-27 12:00:00,17.75,17.77,17.72,17.72,167600.0,10.884,10.8963,10.8656,10.8656,167600.0
2010-08-27 12:30:00,17.72,17.73,17.63,17.66,180000.0,10.8656,10.8717,10.8104,10.8288,180000.0
2010-08-27 13:00:00,17.66,17.73,17.64,17.73,134000.0,10.8288,10.8717,10.8166,10.8717,134000.0
2010-08-27 13:30:00,17.73,17.82,17.72,17.82,186500.0,10.8717,10.9269,10.8656,10.9269,186500.0
2010-08-27 14:00:00,17.83,17.83,17.75,17.79,196400.0,10.9331,10.9331,10.884,10.9085,196400.0
2010-08-27 14:30:00,17.79,17.83,17.74,17.75,199200.0,10.9085,10.9331,10.8779,10.884,199200.0
2010-08-27 15:00:00,17.76,17.76,17.7,17.75,221000.0,10.8901,10.8901,10.8533,10.884,221000.0
2010-08-27 15:30:00,17.76,17.79,17.72,17.74,753400.0,10.8901,10.9085,10.8656,10.8779,753400.0
2010-08-30 09:30:00,17.74,17.76,17.63,17.73,232100.0,10.8779,10.8901,10.8104,10.8717,232100.0
2010-08-30 10:00:00,17.72,17.77,17.65,17.69,179800.0,10.8656,10.8963,10.8227,10.8472,179800.0
2010-08-30 10:30:00,17.69,17.72,17.65,17.68,134700.0,10.8472,10.8656,10.8227,10.8411,134700.0
2010-08-30 11:00:00,17.68,17.69,17.62,17.66,88600.0,10.8411,10.8472,10.8043,10.8288,88600.0
2010-08-30 11:30:00,17.67,17.67,17.52,17.52,285100.0,10.8349,10.8349,10.743,10.743,285100.0
2010-08-30 12:00:00,17.52,17.59,17.52,17.54,87000.0,10.743,10.7859,10.743,10.7552,87000.0
2010-08-30 12:30:00,17.55,17.57,17.53,17.53,75400.0,10.7614,10.7736,10.7491,10.7491,75400.0
2010-08-30 13:00:00,17.53,17.54,17.44,17.45,132800.0,10.7491,10.7552,10.6939,10.7,132800.0
2010-08-30 13:30:00,17.46,17.51,17.45,17.46,132800.0,10.7062,10.7368,10.7,10.7062,132800.0
2010-08-30 14:00:00,17.47,17.5,17.44,17.5,82000.0,10.7123,10.7307,10.6939,10.7307,82000.0
2010-08-30 14:30:00,17.49,17.51,17.45,17.5,115700.0,10.7246,10.7368,10.7,10.7307,115700.0
2010-08-30 15:00:00,17.5,17.51,17.45,17.47,223600.0,10.7307,10.7368,10.7,10.7123,223600.0
2010-08-30 15:30:00,17.46,17.51,17.41,17.41,443000.0,10.7062,10.7368,10.6755,10.6755,443000.0
2010-08-31 09:30:00,17.37,17.41,17.26,17.39,401700.0,10.651,10.6755,10.5835,10.6633,401700.0
2010-08-31 10:00:00,17.38,17.49,17.38,17.47,308500.0,10.6571,10.7246,10.6571,10.7123,308500.0
2010-08-31 10:30:00,17.48,17.51,17.38,17.47,192300.0,10.7184,10.7368,10.6571,10.7123,192300.0
2010-08-31 11:00:00,17.47,17.52,17.4,17.51,168300.0,10.7123,10.743,10.6694,10.7368,168300.0
2010-08-31 11:30:00,17.51,17.55,17.46,17.48,222900.0,10.7368,10.7614,10.7062,10.7184,222900.0
2010-08-31 12:00:00,17.49,17.55,17.45,17.45,94000.0,10.7246,10.7614,10.7,10.7,94000.0
2010-08-31 12:30:00,17.46,17.48,17.37,17.4,108800.0,10.7062,10.7184,10.651,10.6694,108800.0
2010-08-31 13:00:00,17.39,17.5,17.38,17.49,75400.0,10.6633,10.7307,10.6571,10.7246,75400.0
2010-08-31 13:30:00,17.5,17.55,17.49,17.53,113400.0,10.7307,10.7614,10.7246,10.7491,113400.0
2010-08-31 14:00:00,17.54,17.57,17.47,17.52,187900.0,10.7552,10.7736,10.7123,10.743,187900.0
2010-08-31 14:30:00,17.53,17.54,17.43,17.44,154900.0,10.7491,10.7552,10.6878,10.6939,154900.0
2010-08-31 15:00:00,17.45,17.48,17.41,17.44,237100.0,10.7,10.7184,10.6755,10.6939,237100.0
2010-08-31 15:30:00,17.45,17.53,17.39,17.49,555400.0,10.7,10.7491,10.6633,10.7246,555400.0
2010-09-01 09:30:00,17.65,17.75,17.57,17.64,227200.0,10.8227,10.884,10.7736,10.8166,227200.0
2010-09-01 10:00:00,17.64,17.75,17.6,17.6,469100.0,10.8166,10.884,10.792,10.792,469100.0
2010-09-01 10:30:00,17.6,17.69,17.6,17.68,235100.0,10.792,10.8472,10.792,10.8411,235100.0
2010-09-01 11:00:00,17.68,17.75,17.67,17.73,205100.0,10.8411,10.884,10.8349,10.8717,205100.0
2010-09-01 11:30:00,17.74,17.77,17.73,17.75,295500.0,10.8779,10.8963,10.8717,10.884,295500.0
2010-09-01 12:00:00,17.75,17.8,17.74,17.76,170200.0,10.884,10.9147,10.8779,10.8901,170200.0
2010-09-01 12:30:00,17.75,17.81,17.75,17.8,115900.0,10.884,10.9208,10.884,10.9147,115900.0
2010-09-01 13:00:00,17.81,17.84,17.8,17.84,81800.0,10.9208,10.9392,10.9147,10.9392,81800.0
2010-09-01 13:30:00,17.84,17.88,17.83,17.88,116100.0,10.9392,10.9637,10.9331,10.9637,116100.0
2010-09-01 14:00:00,17.87,17.88,17.81,17.83,236800.0,10.9576,10.9637,10.9208,10.9331,236800.0
2010-09-01 14:30:00,17.83,17.85,17.82,17.82,144500.0,10.9331,10.9453,10.9269,10.9269,144500.0
2010-09-01 15:00:00,17.83,17.83,17.75,17.77,265800.0,10.9331,10.9331,10.884,10.8963,265800.0
2010-09-01 15:30:00,17.77,17.86,17.76,17.83,501700.0,10.8963,10.9515,10.8901,10.9331,501700.0
2010-09-02 09:30:00,17.92,17.99,17.82,17.95,407600.0,10.9882,11.0312,10.9269,11.0066,407600.0
2010-09-02 10:00:00,17.95,17.99,17.81,17.82,497700.0,11.0066,11.0312,10.9208,10.9269,497700.0
2010-09-02 10:30:00,17.82,17.95,17.79,17.95,238400.0,10.9269,11.0066,10.9085,11.0066,238400.0
2010-09-02 11:00:00,17.95,17.96,17.86,17.9,279700.0,11.0066,11.0128,10.9515,10.976,279700.0
2010-09-02 11:30:00,17.9,17.91,17.85,17.85,251300.0,10.976,10.9821,10.9453,10.9453,251300.0
2010-09-02 12:00:00,17.85,17.88,17.82,17.82,169400.0,10.9453,10.9637,10.9269,10.9269,169400.0
2010-09-02 12:30:00,17.82,17.86,17.81,17.81,95200.0,10.9269,10.9515,10.9208,10.9208,95200.0
2010-09-02 13:00:00,17.81,17.87,17.8,17.82,154700.0,10.9208,10.9576,10.9147,10.9269,154700.0
2010-09-02 13:30:00,17.82,17.85,17.82,17.85,161900.0,10.9269,10.9453,10.9269,10.9453,161900.0
2010-09-02 14:00:00,17.85,17.9,17.84,17.84,168500.0,10.9453,10.976,10.9392,10.9392,168500.0
2010-09-02 14:30:00,17.84,17.86,17.83,17.83,143100.0,10.9392,10.9515,10.9331,10.9331,143100.0
2010-09-02 15:00:00,17.84,17.84,17.79,17.8,394400.0,10.9392,10.9392,10.9085,10.9147,394400.0
2010-09-02 15:30:00,17.8,17.83,17.79,17.8,759800.0,10.9147,10.9331,10.9085,10.9147,759800.0
2010-09-03 09:30:00,17.74,17.91,17.74,17.77,363600.0,10.8779,10.9821,10.8779,10.8963,363600.0
2010-09-03 10:00:00,17.77,17.78,17.72,17.73,241100.0,10.8963,10.9024,10.8656,10.8717,241100.0
2010-09-03 10:30:00,17.74,17.75,17.68,17.72,187200.0,10.8779,10.884,10.8411,10.8656,187200.0
2010-09-03 11:00:00,17.72,17.76,17.69,17.71,250000.0,10.8656,10.8901,10.8472,10.8595,250000.0
2010-09-03 11:30:00,17.7,17.79,17.7,17.75,150400.0,10.8533,10.9085,10.8533,10.884,150400.0
2010-09-03 12:00:00,17.75,17.79,17.74,17.79,68100.0,10.884,10.9085,10.8779,10.9085,68100.0
2010-09-03 12:30:00,17.78,17.84,17.78,17.79,106300.0,10.9024,10.9392,10.9024,10.9085,106300.0
2010-09-03 13:00:00,17.79,17.84,17.79,17.83,88800.0,10.9085,10.9392,10.9085,10.9331,88800.0
2010-09-03 13:30:00,17.83,17.84,17.82,17.84,111300.0,10.9331,10.9392,10.9269,10.9392,111300.0
2010-09-03 14:00:00,17.83,17.84,17.79,17.8,103600.0,10.9331,10.9392,10.9085,10.9147,103600.0
2010-09-03 14:30:00,17.8,17.82,17.72,17.72,288500.0,10.9147,10.9269,10.8656,10.8656,288500.0
2010-09-03 15:00:00,17.73,17.77,17.71,17.77,273500.0,10.8717,10.8963,10.8595,10.8963,273500.0
2010-09-03 15:30:00,17.77,17.81,17.75,17.78,707000.0,10.8963,10.9208,10.884,10.9024,707000.0
2010-09-07 09:30:00,17.78,17.92,17.67,17.67,257200.0,10.9024,10.9882,10.8349,10.8349,257200.0
2010-09-07 10:00:00,17.66,17.74,17.66,17.73,163100.0,10.8288,10.8779,10.8288,10.8717,163100.0
2010-09-07 10:30:00,17.73,17.84,17.72,17.82,301000.0,10.8717,10.9392,10.8656,10.9269,301000.0
2010-09-07 11:00:00,17.82,17.82,17.74,17.75,277800.0,10.9269,10.9269,10.8779,10.884,277800.0
2010-09-07 11:30:00,17.76,17.81,17.7,17.8,222500.0,10.8901,10.9208,10.8533,10.9147,222500.0
2010-09-07 12:00:00,17.8,17.81,17.74,17.78,229000.0,10.9147,10.9208,10.8779,10.9024,229000.0
2010-09-07 12:30:00,17.77,17.77,17.69,17.7,148900.0,10.8963,10.8963,10.8472,10.8533,148900.0
2010-09-07 13:00:00,17.71,17.72,17.69,17.7,78900.0,10.8595,10.8656,10.8472,10.8533,78900.0
2010-09-07 13:30:00,17.69,17.73,17.67,17.73,119500.0,10.8472,10.8717,10.8349,10.8717,119500.0
2010-09-07 14:00:00,17.73,17.76,17.71,17.71,193200.0,10.8717,10.8901,10.8595,10.8595,193200.0
2010-09-07 14:30:00,17.72,17.72,17.63,17.67,186500.0,10.8656,10.8656,10.8104,10.8349,186500.0
2010-09-07 15:00:00,17.67,17.73,17.65,17.72,190000.0,10.8349,10.8717,10.8227,10.8656,190000.0
2010-09-07 15:30:00,17.72,17.77,17.71,17.72,547600.0,10.8656,10.8963,10.8595,10.8656,547600.0
2010-09-08 09:30:00,17.73,17.78,17.69,17.76,201300.0,10.8717,10.9024,10.8472,10.8901,201300.0
2010-09-08 10:00:00,17.76,17.83,17.75,17.81,354300.0,10.8901,10.9331,10.884,10.9208,354300.0
2010-09-08 10:30:00,17.8,17.83,17.68,17.69,1202400.0,10.9147,10.9331,10.8411,10.8472,1202400.0
2010-09-08 11:00:00,17.69,17.75,17.67,17.69,1257600.0,10.8472,10.884,10.8349,10.8472,1257600.0
2010-09-08 11:30:00,17.69,17.75,17.66,17.73,683500.0,10.8472,10.884,10.8288,10.8717,683500.0
2010-09-08 12:00:00,17.73,17.73,17.64,17.67,360200.0,10.8717,10.8717,10.8166,10.8349,360200.0
2010-09-08 12:30:00,17.67,17.68,17.64,17.66,617700.0,10.8349,10.8411,10.8166,10.8288,617700.0
2010-09-08 13:00:00,17.67,17.68,17.6,17.68,710500.0,10.8349,10.8411,10.792,10.8411,710500.0
2010-09-08 13:30:00,17.68,17.73,17.54,17.55,649800.0,10.8411,10.8717,10.7552,10.7614,649800.0
2010-09-08 14:00:00,17.55,17.61,17.49,17.57,376300.0,10.7614,10.7982,10.7246,10.7736,376300.0
2010-09-08 14:30:00,17.58,17.61,17.56,17.56,292400.0,10.7798,10.7982,10.7675,10.7675,292400.0
2010-09-08 15:00:00,17.56,17.61,17.49,17.52,518400.0,10.7675,10.7982,10.7246,10.743,518400.0
2010-09-08 15:30:00,17.51,17.56,17.45,17.5,1311000.0,10.7368,10.7675,10.7,10.7307,1311000.0
2010-09-09 09:30:00,17.66,17.72,17.58,17.67,216200.0,10.8288,10.8656,10.7798,10.8349,216200.0
2010-09-09 10:00:00,17.67,17.68,17.53,17.55,387800.0,10.8349,10.8411,10.7491,10.7614,387800.0
2010-09-09 10:30:00,17.56,17.7,17.54,17.66,150200.0,10.7675,10.8533,10.7552,10.8288,150200.0
2010-09-09 11:00:00,17.65,17.69,17.62,17.64,152700.0,10.8227,10.8472,10.8043,10.8166,152700.0
2010-09-09 11:30:00,17.64,17.66,17.61,17.63,102200.0,10.8166,10.8288,10.7982,10.8104,102200.0
2010-09-09 12:00:00,17.63,17.64,17.59,17.64,133700.0,10.8104,10.8166,10.7859,10.8166,133700.0
2010-09-09 12:30:00,17.64,17.66,17.59,17.63,152100.0,10.8166,10.8288,10.7859,10.8104,152100.0
2010-09-09 13:00:00,17.63,17.65,17.56,17.56,91400.0,10.8104,10.8227,10.7675,10.7675,91400.0
2010-09-09 13:30:00,17.56,17.61,17.54,17.56,142700.0,10.7675,10.7982,10.7552,10.7675,142700.0
2010-09-09 14:00:00,17.57,17.59,17.53,17.55,187400.0,10.7736,10.7859,10.7491,10.7614,187400.0
2010-09-09 14:30:00,17.55,17.61,17.55,17.6,114500.0,10.7614,10.7982,10.7614,10.792,114500.0
2010-09-09 15:00:00,17.61,17.66,17.59,17.65,162500.0,10.7982,10.8288,10.7859,10.8227,162500.0
2010-09-09 15:30:00,17.66,17.67,17.62,17.63,326700.0,10.8288,10.8349,10.8043,10.8104,326700.0
2010-09-10 09:30:00,17.63,17.66,17.45,17.54,183000.0,10.8104,10.8288,10.7,10.7552,183000.0
2010-09-10 10:00:00,17.53,17.6,17.53,17.58,211500.0,10.7491,10.792,10.7491,10.7798,211500.0
2010-09-10 10:30:00,17.58,17.59,17.53,17.54,293400.0,10.7798,10.7859,10.7491,10.7552,293400.0
2010-09-10 11:00:00,17.55,17.55,17.46,17.47,174800.0,10.7614,10.7614,10.7062,10.7123,174800.0
2010-09-10 11:30:00,17.47,17.52,17.43,17.49,341700.0,10.7123,10.743,10.6878,10.7246,341700.0
2010-09-10 12:00:00,17.49,17.61,17.48,17.61,411400.0,10.7246,10.7982,10.7184,10.7982,411400.0
2010-09-10 12:30:00,17.61,17.66,17.59,17.6,417700.0,10.7982,10.8288,10.7859,10.792,417700.0
2010-09-10 13:00:00,17.6,17.63,17.56,17.59,310000.0,10.792,10.8104,10.7675,10.7859,310000.0
2010-09-10 13:30:00,17.61,17.63,17.59,17.6,179000.0,10.7982,10.8104,10.7859,10.792,179000.0
2010-09-10 14:00:00,17.6,17.65,17.6,17.65,170100.0,10.792,10.8227,10.792,10.8227,170100.0
2010-09-10 14:30:00,17.65,17.75,17.63,17.73,585900.0,10.8227,10.884,10.8104,10.8717,585900.0
2010-09-10 15:00:00,17.73,17.78,17.69,17.7,463300.0,10.8717,10.9024,10.8472,10.8533,463300.0
2010-09-10 15:30:00,17.7,17.72,17.67,17.72,669300.0,10.8533,10.8656,10.8349,10.8656,669300.0
2010-09-13 09:30:00,17.86,17.86,17.77,17.77,220600.0,10.9515,10.9515,10.8963,10.8963,220600.0
2010-09-13 10:00:00,17.78,17.85,17.77,17.83,380000.0,10.9024,10.9453,10.8963,10.9331,380000.0
2010-09-13 10:30:00,17.83,17.87,17.82,17.86,319000.0,10.9331,10.9576,10.9269,10.9515,319000.0
2010-09-13 11:00:00,17.85,17.92,17.83,17.83,454500.0,10.9453,10.9882,10.9331,10.9331,454500.0
2010-09-13 11:30:00,17.83,17.85,17.79,17.81,169100.0,10.9331,10.9453,10.9085,10.9208,169100.0
2010-09-13 12:00:00,17.82,17.85,17.77,17.83,178500.0,10.9269,10.9453,10.8963,10.9331,178500.0
2010-09-13 12:30:00,17.83,17.85,17.78,17.79,104700.0,10.9331,10.9453,10.9024,10.9085,104700.0
2010-09-13 13:00:00,17.8,17.89,17.79,17.89,89000.0,10.9147,10.9698,10.9085,10.9698,89000.0
2010-09-13 13:30:00,17.89,17.93,17.87,17.87,127900.0,10.9698,10.9944,10.9576,10.9576,127900.0
2010-09-13 14:00:00,17.87,17.88,17.83,17.86,169500.0,10.9576,10.9637,10.9331,10.9515,169500.0
2010-09-13 14:30:00,17.85,17.91,17.85,17.91,145600.0,10.9453,10.9821,10.9453,10.9821,145600.0
2010-09-13 15:00:00,17.9,17.95,17.87,17.92,412500.0,10.976,11.0066,10.9576,10.9882,412500.0
2010-09-13 15:30:00,17.93,17.93,17.86,17.86,1164900.0,10.9944,10.9944,10.9515,10.9515,1164900.0
2010-09-14 09:30:00,17.87,17.89,17.73,17.79,298100.0,10.9576,10.9698,10.8717,10.9085,298100.0
2010-09-14 10:00:00,17.79,17.79,17.71,17.75,135700.0,10.9085,10.9085,10.8595,10.884,135700.0
2010-09-14 10:30:00,17.75,17.85,17.74,17.84,219200.0,10.884,10.9453,10.8779,10.9392,219200.0
2010-09-14 11:00:00,17.85,17.91,17.83,17.89,185400.0,10.9453,10.9821,10.9331,10.9698,185400.0
2010-09-14 11:30:00,17.88,17.94,17.88,17.93,109300.0,10.9637,11.0005,10.9637,10.9944,109300.0
2010-09-14 12:00:00,17.93,17.95,17.87,17.88,119600.0,10.9944,11.0066,10.9576,10.9637,119600.0
2010-09-14 12:30:00,17.88,17.9,17.87,17.89,132000.0,10.9637,10.976,10.9576,10.9698,132000.0
2010-09-14 13:00:00,17.89,17.93,17.89,17.9,101900.0,10.9698,10.9944,10.9698,10.976,101900.0
2010-09-14 13:30:00,17.9,17.92,17.85,17.89,108800.0,10.976,10.9882,10.9453,10.9698,108800.0
2010-09-14 14:00:00,17.9,17.91,17.87,17.88,47600.0,10.976,10.9821,10.9576,10.9637,47600.0
2010-09-14 14:30:00,17.89,17.94,17.88,17.94,77000.0,10.9698,11.0005,10.9637,11.0005,77000.0
2010-09-14 15:00:00,17.93,17.96,17.91,17.94,185500.0,10.9944,11.0128,10.9821,11.0005,185500.0
2010-09-14 15:30:00,17.95,17.96,17.87,17.89,428100.0,11.0066,11.0128,10.9576,10.9698,428100.0
2010-09-15 09:30:00,17.82,17.89,17.72,17.87,263100.0,10.9269,10.9698,10.8656,10.9576,263100.0
2010-09-15 10:00:00,17.87,17.98,17.86,17.95,184300.0,10.9576,11.025,10.9515,11.0066,184300.0
2010-09-15 10:30:00,17.96,17.97,17.92,17.96,130700.0,11.0128,11.0189,10.9882,11.0128,130700.0
2010-09-15 11:00:00,17.96,17.96,17.89,17.89,121100.0,11.0128,11.0128,10.9698,10.9698,121100.0
2010-09-15 11:30:00,17.89,17.93,17.85,17.9,97300.0,10.9698,10.9944,10.9453,10.976,97300.0
2010-09-15 12:00:00,17.9,17.93,17.9,17.92,140200.0,10.976,10.9944,10.976,10.9882,140200.0
2010-09-15 12:30:00,17.92,17.93,17.91,17.92,45100.0,10.9882,10.9944,10.9821,10.9882,45100.0
2010-09-15 13:00:00,17.92,17.92,17.9,17.91,28800.0,10.9882,10.9882,10.976,10.9821,28800.0
2010-09-15 13:30:00,17.91,17.92,17.9,17.92,54400.0,10.9821,10.9882,10.976,10.9882,54400.0
2010-09-15 14:00:00,17.91,17.92,17.88,17.89,66600.0,10.9821,10.9882,10.9637,10.9698,66600.0
2010-09-15 14:30:00,17.88,17.89,17.84,17.88,176100.0,10.9637,10.9698,10.9392,10.9637,176100.0
2010-09-15 15:00:00,17.87,17.96,17.87,17.95,169400.0,10.9576,11.0128,10.9576,11.0066,169400.0
2010-09-15 15:30:00,17.95,17.97,17.92,17.96,419500.0,11.0066,11.0189,10.9882,11.0128,419500.0
2010-09-16 09:30:00,17.92,17.97,17.77,17.81,205700.0,10.9882,11.0189,10.8963,10.9208,205700.0
2010-09-16 10:00:00,17.81,17.94,17.77,17.94,352300.0,10.9208,11.0005,10.8963,11.0005,352300.0
2010-09-16 10:30:00,17.93,17.96,17.89,17.93,265800.0,10.9944,11.0128,10.9698,10.9944,265800.0
2010-09-16 11:00:00,17.93,17.98,17.93,17.97,306500.0,10.9944,11.025,10.9944,11.0189,306500.0
2010-09-16 11:30:00,17.97,18.02,17.96,17.98,490200.0,11.0189,11.0496,11.0128,11.025,490200.0
2010-09-16 12:00:00,17.97,18.0,17.92,17.99,371800.0,11.0189,11.0373,10.9882,11.0312,371800.0
2010-09-16 12:30:00,17.98,18.03,17.98,18.01,231600.0,11.025,11.0557,11.025,11.0434,231600.0
2010-09-16 13:00:00,18.01,18.05,18.0,18.04,374400.0,11.0434,11.068,11.0373,11.0618,374400.0
2010-09-16 13:30:00,18.04,18.05,18.01,18.04,281800.0,11.0618,11.068,11.0434,11.0618,281800.0
2010-09-16 14:00:00,18.03,18.07,17.99,18.0,1013500.0,11.0557,11.0802,11.0312,11.0373,1013500.0
2010-09-16 14:30:00,18.0,18.0,17.93,17.95,456200.0,11.0373,11.0373,10.9944,11.0066,456200.0
2010-09-16 15:00:00,17.95,17.98,17.9,17.9,462400.0,11.0066,11.025,10.976,10.976,462400.0
2010-09-16 15:30:00,17.9,17.93,17.87,17.88,640200.0,10.976,10.9944,10.9576,10.9637,640200.0
2010-09-17 09:30:00,17.96,18.0,17.8,17.81,484100.0,11.0128,11.0373,10.9147,10.9208,484100.0
2010-09-17 10:00:00,17.8,17.83,17.75,17.8,235100.0,10.9147,10.9331,10.884,10.9147,235100.0
2010-09-17 10:30:00,17.8,17.88,17.77,17.87,140300.0,10.9147,10.9637,10.8963,10.9576,140300.0
2010-09-17 11:00:00,17.88,17.91,17.82,17.82,165500.0,10.9637,10.9821,10.9269,10.9269,165500.0
2010-09-17 11:30:00,17.83,17.83,17.76,17.76,84800.0,10.9331,10.9331,10.8901,10.8901,84800.0
2010-09-17 12:00:00,17.77,17.78,17.73,17.74,78500.0,10.8963,10.9024,10.8717,10.8779,78500.0
2010-09-17 12:30:00,17.74,17.81,17.73,17.78,97100.0,10.8779,10.9208,10.8717,10.9024,97100.0
2010-09-17 13:00:00,17.79,17.84,17.77,17.83,133600.0,10.9085,10.9392,10.8963,10.9331,133600.0
2010-09-17 13:30:00,17.82,17.84,17.75,17.75,143300.0,10.9269,10.9392,10.884,10.884,143300.0
2010-09-17 14:00:00,17.76,17.79,17.75,17.78,74300.0,10.8901,10.9085,10.884,10.9024,74300.0
2010-09-17 14:30:00,17.79,17.81,17.77,17.78,83400.0,10.9085,10.9208,10.8963,10.9024,83400.0
2010-09-17 15:00:00,17.79,17.79,17.73,17.73,537900.0,10.9085,10.9085,10.8717,10.8717,537900.0
2010-09-17 15:30:00,17.73,17.76,17.69,17.73,942000.0,10.8717,10.8901,10.8472,10.8717,942000.0
2010-09-20 09:30:00,17.78,17.86,17.74,17.85,278700.0,10.9024,10.9515,10.8779,10.9453,278700.0
2010-09-20 10:00:00,17.86,18.12,17.85,18.0,728100.0,10.9515,11.1109,10.9453,11.0373,728100.0
2010-09-20 10:30:00,17.99,18.03,17.95,17.96,311400.0,11.0312,11.0557,11.0066,11.0128,311400.0
2010-09-20 11:00:00,17.96,17.97,17.9,17.95,252000.0,11.0128,11.0189,10.976,11.0066,252000.0
2010-09-20 11:30:00,17.95,17.98,17.94,17.96,114700.0,11.0066,11.025,11.0005,11.0128,114700.0
2010-09-20 12:00:00,17.97,18.0,17.95,17.98,166800.0,11.0189,11.0373,11.0066,11.025,166800.0
2010-09-20 12:30:00,17.98,17.99,17.91,17.93,181400.0,11.025,11.0312,10.9821,10.9944,181400.0
2010-09-20 13:00:00,17.93,17.97,17.93,17.97,91000.0,10.9944,11.0189,10.9944,11.0189,91000.0
2010-09-20 13:30:00,17.97,17.99,17.96,17.98,52400.0,11.0189,11.0312,11.0128,11.025,52400.0
2010-09-20 14:00:00,17.99,18.02,17.98,18.01,177200.0,11.0312,11.0496,11.025,11.0434,177200.0
2010-09-20 14:30:00,18.01,18.06,18.0,18.04,118800.0,11.0434,11.0741,11.0373,11.0618,118800.0
2010-09-20 15:00:00,18.04,18.07,18.01,18.04,813800.0,11.0618,11.0802,11.0434,11.0618,813800.0
2010-09-20 15:30:00,18.05,18.07,18.02,18.03,348700.0,11.068,11.0802,11.0496,11.0557,348700.0
2010-09-21 09:30:00,18.05,18.1,17.92,17.97,270100.0,11.068,11.0986,10.9882,11.0189,270100.0
2010-09-21 10:00:00,17.97,17.99,17.87,17.87,234400.0,11.0189,11.0312,10.9576,10.9576,234400.0
2010-09-21 10:30:00,17.88,17.9,17.84,17.87,273800.0,10.9637,10.976,10.9392,10.9576,273800.0
2010-09-21 11:00:00,17.87,17.92,17.86,17.86,370100.0,10.9576,10.9882,10.9515,10.9515,370100.0
2010-09-21 11:30:00,17.87,17.87,17.79,17.79,199300.0,10.9576,10.9576,10.9085,10.9085,199300.0
2010-09-21 12:00:00,17.8,17.81,17.77,17.8,201700.0,10.9147,10.9208,10.8963,10.9147,201700.0
2010-09-21 12:30:00,17.8,17.81,17.76,17.76,150300.0,10.9147,10.9208,10.8901,10.8901,150300.0
2010-09-21 13:00:00,17.77,17.81,17.74,17.79,180100.0,10.8963,10.9208,10.8779,10.9085,180100.0
2010-09-21 13:30:00,17.8,17.82,17.78,17.82,102300.0,10.9147,10.9269,10.9024,10.9269,102300.0
2010-09-21 14:00:00,17.82,17.95,17.79,17.87,496800.0,10.9269,11.0066,10.9085,10.9576,496800.0
2010-09-21 14:30:00,17.87,17.94,17.85,17.93,510700.0,10.9576,11.0005,10.9453,10.9944,510700.0
2010-09-21 15:00:00,17.94,17.95,17.87,17.93,403100.0,11.0005,11.0066,10.9576,10.9944,403100.0
2010-09-21 15:30:00,17.92,17.93,17.75,17.8,1052800.0,10.9882,10.9944,10.884,10.9147,1052800.0
2010-09-22 09:30:00,17.74,18.08,17.74,18.03,443100.0,10.8779,11.0864,10.8779,11.0557,443100.0
2010-09-22 10:00:00,18.03,18.03,17.94,17.94,529600.0,11.0557,11.0557,11.0005,11.0005,529600.0
2010-09-22 10:30:00,17.94,17.99,17.93,17.96,218100.0,11.0005,11.0312,10.9944,11.0128,218100.0
2010-09-22 11:00:00,17.96,17.97,17.88,17.95,314200.0,11.0128,11.0189,10.9637,11.0066,314200.0
2010-09-22 11:30:00,17.95,18.01,17.93,17.98,284500.0,11.0066,11.0434,10.9944,11.025,284500.0
2010-09-22 12:00:00,17.98,18.0,17.94,17.96,150000.0,11.025,11.0373,11.0005,11.0128,150000.0
2010-09-22 12:30:00,17.95,18.0,17.93,17.99,127000.0,11.0066,11.0373,10.9944,11.0312,127000.0
2010-09-22 13:00:00,17.99,18.04,17.97,18.04,265500.0,11.0312,11.0618,11.0189,11.0618,265500.0
2010-09-22 13:30:00,18.03,18.06,18.02,18.03,113500.0,11.0557,11.0741,11.0496,11.0557,113500.0
2010-09-22 14:00:00,18.02,18.04,17.96,18.0,366800.0,11.0496,11.0618,11.0128,11.0373,366800.0
2010-09-22 14:30:00,17.99,18.01,17.99,18.01,204400.0,11.0312,11.0434,11.0312,11.0434,204400.0
2010-09-22 15:00:00,18.01,18.03,17.98,18.0,339400.0,11.0434,11.0557,11.025,11.0373,339400.0
2010-09-22 15:30:00,17.99,18.05,17.97,18.01,841800.0,11.0312,11.068,11.0189,11.0434,841800.0
2010-09-23 09:30:00,17.95,17.95,17.8,17.81,200600.0,11.0066,11.0066,10.9147,10.9208,200600.0
2010-09-23 10:00:00,17.82,17.96,17.82,17.96,211800.0,10.9269,11.0128,10.9269,11.0128,211800.0
2010-09-23 10:30:00,17.96,17.98,17.83,17.83,224200.0,11.0128,11.025,10.9331,10.9331,224200.0
2010-09-23 11:00:00,17.83,17.87,17.81,17.82,177300.0,10.9331,10.9576,10.9208,10.9269,177300.0
2010-09-23 11:30:00,17.82,17.9,17.82,17.82,142300.0,10.9269,10.976,10.9269,10.9269,142300.0
2010-09-23 12:00:00,17.83,17.85,17.82,17.84,62700.0,10.9331,10.9453,10.9269,10.9392,62700.0
2010-09-23 12:30:00,17.84,17.85,17.81,17.81,73900.0,10.9392,10.9453,10.9208,10.9208,73900.0
2010-09-23 13:00:00,17.82,17.83,17.79,17.82,93000.0,10.9269,10.9331,10.9085,10.9269,93000.0
2010-09-23 13:30:00,17.82,17.85,17.82,17.84,130500.0,10.9269,10.9453,10.9269,10.9392,130500.0
2010-09-23 14:00:00,17.84,17.88,17.84,17.85,128300.0,10.9392,10.9637,10.9392,10.9453,128300.0
2010-09-23 14:30:00,17.86,17.86,17.76,17.78,189300.0,10.9515,10.9515,10.8901,10.9024,189300.0
2010-09-23 15:00:00,17.78,17.8,17.73,17.74,298400.0,10.9024,10.9147,10.8717,10.8779,298400.0
2010-09-23 15:30:00,17.75,17.75,17.69,17.73,514600.0,10.884,10.884,10.8472,10.8717,514600.0
2010-09-24 09:30:00,17.88,18.0,17.85,17.99,232200.0,10.9637,11.0373,10.9453,11.0312,232200.0
2010-09-24 10:00:00,17.99,18.07,17.93,18.06,459400.0,11.0312,11.0802,10.9944,11.0741,459400.0
2010-09-24 10:30:00,18.05,18.07,17.99,18.0,149100.0,11.068,11.0802,11.0312,11.0373,149100.0
2010-09-24 11:00:00,18.0,18.01,17.94,17.98,291600.0,11.0373,11.0434,11.0005,11.025,291600.0
2010-09-24 11:30:00,17.98,18.02,17.96,17.97,98100.0,11.025,11.0496,11.0128,11.0189,98100.0
2010-09-24 12:00:00,17.98,17.99,17.97,17.99,59500.0,11.025,11.0312,11.0189,11.0312,59500.0
2010-09-24 12:30:00,18.0,18.01,17.96,17.97,105500.0,11.0373,11.0434,11.0128,11.0189,105500.0
2010-09-24 13:00:00,17.98,18.03,17.98,18.03,37400.0,11.025,11.0557,11.025,11.0557,37400.0
2010-09-24 13:30:00,18.02,18.07,18.02,18.06,132600.0,11.0496,11.0802,11.0496,11.0741,132600.0
2010-09-24 14:00:00,18.05,18.06,18.02,18.04,89200.0,11.068,11.0741,11.0496,11.0618,89200.0
2010-09-24 14:30:00,18.03,18.07,18.03,18.06,112000.0,11.0557,11.0802,11.0557,11.0741,112000.0
2010-09-24 15:00:00,18.05,18.06,18.01,18.01,136600.0,11.068,11.0741,11.0434,11.0434,136600.0
2010-09-24 15:30:00,18.01,18.06,18.0,18.05,300000.0,11.0434,11.0741,11.0373,11.068,300000.0
2010-09-27 09:30:00,18.0,18.04,17.83,17.85,459500.0,11.0373,11.0618,10.9331,10.9453,459500.0
2010-09-27 10:00:00,17.84,17.93,17.8,17.89,427900.0,10.9392,10.9944,10.9147,10.9698,427900.0
2010-09-27 10:30:00,17.89,17.97,17.85,17.89,423100.0,10.9698,11.0189,10.9453,10.9698,423100.0
2010-09-27 11:00:00,17.89,17.89,17.83,17.87,232300.0,10.9698,10.9698,10.9331,10.9576,232300.0
2010-09-27 11:30:00,17.87,17.9,17.83,17.84,161600.0,10.9576,10.976,10.9331,10.9392,161600.0
2010-09-27 12:00:00,17.84,17.88,17.83,17.88,133700.0,10.9392,10.9637,10.9331,10.9637,133700.0
2010-09-27 12:30:00,17.87,17.92,17.86,17.9,165300.0,10.9576,10.9882,10.9515,10.976,165300.0
2010-09-27 13:00:00,17.9,17.96,17.89,17.94,183900.0,10.976,11.0128,10.9698,11.0005,183900.0
2010-09-27 13:30:00,17.95,17.97,17.89,17.96,142200.0,11.0066,11.0189,10.9698,11.0128,142200.0
2010-09-27 14:00:00,17.97,17.99,17.95,17.98,90300.0,11.0189,11.0312,11.0066,11.025,90300.0
2010-09-27 14:30:00,17.98,18.01,17.97,18.0,221900.0,11.025,11.0434,11.0189,11.0373,221900.0
2010-09-27 15:00:00,18.0,18.09,17.99,18.08,241400.0,11.0373,11.0925,11.0312,11.0864,241400.0
2010-09-27 15:30:00,18.07,18.08,18.01,18.03,494100.0,11.0802,11.0864,11.0434,11.0557,494100.0
2010-09-28 09:30:00,18.01,18.01,17.87,17.93,269700.0,11.0434,11.0434,10.9576,10.9944,269700.0
2010-09-28 10:00:00,17.93,17.99,17.84,17.97,274100.0,10.9944,11.0312,10.9392,11.0189,274100.0
2010-09-28 10:30:00,17.96,18.04,17.96,18.02,202200.0,11.0128,11.0618,11.0128,11.0496,202200.0
2010-09-28 11:00:00,18.02,18.09,18.01,18.08,214000.0,11.0496,11.0925,11.0434,11.0864,214000.0
2010-09-28 11:30:00,18.08,18.12,18.05,18.08,175900.0,11.0864,11.1109,11.068,11.0864,175900.0
2010-09-28 12:00:00,18.08,18.08,18.03,18.03,185300.0,11.0864,11.0864,11.0557,11.0557,185300.0
2010-09-28 12:30:00,18.03,18.06,17.99,18.0,146200.0,11.0557,11.0741,11.0312,11.0373,146200.0
2010-09-28 13:00:00,18.0,18.0,17.95,17.98,133000.0,11.0373,11.0373,11.0066,11.025,133000.0
2010-09-28 13:30:00,17.98,18.01,17.97,18.0,245500.0,11.025,11.0434,11.0189,11.0373,245500.0
2010-09-28 14:00:00,18.0,18.03,17.98,17.98,169100.0,11.0373,11.0557,11.025,11.025,169100.0
2010-09-28 14:30:00,17.98,17.99,17.92,17.93,204100.0,11.025,11.0312,10.9882,10.9944,204100.0
2010-09-28 15:00:00,17.94,18.02,17.93,18.0,461700.0,11.0005,11.0496,10.9944,11.0373,461700.0
2010-09-28 15:30:00,18.0,18.04,17.96,18.02,831900.0,11.0373,11.0618,11.0128,11.0496,831900.0
2010-09-29 09:30:00,17.98,18.04,17.93,17.99,206300.0,11.025,11.0618,10.9944,11.0312,206300.0
2010-09-29 10:00:00,18.0,18.06,17.94,17.95,269000.0,11.0373,11.0741,11.0005,11.0066,269000.0
2010-09-29 10:30:00,17.94,18.03,17.94,18.01,335300.0,11.0005,11.0557,11.0005,11.0434,335300.0
2010-09-29 11:00:00,18.0,18.03,17.96,18.0,114400.0,11.0373,11.0557,11.0128,11.0373,114400.0
2010-09-29 11:30:00,17.99,18.04,17.96,18.04,141200.0,11.0312,11.0618,11.0128,11.0618,141200.0
2010-09-29 12:00:00,18.04,18.14,18.03,18.14,139700.0,11.0618,11.1231,11.0557,11.1231,139700.0
2010-09-29 12:30:00,18.13,18.14,18.04,18.09,93900.0,11.117,11.1231,11.0618,11.0925,93900.0
2010-09-29 13:00:00,18.09,18.11,18.08,18.09,71600.0,11.0925,11.1047,11.0864,11.0925,71600.0
2010-09-29 13:30:00,18.09,18.14,18.08,18.13,123000.0,11.0925,11.1231,11.0864,11.117,123000.0
2010-09-29 14:00:00,18.13,18.18,18.13,18.16,253900.0,11.117,11.1477,11.117,11.1354,253900.0
2010-09-29 14:30:00,18.15,18.2,18.14,18.14,140500.0,11.1293,11.1599,11.1231,11.1231,140500.0
2010-09-29 15:00:00,18.15,18.16,18.11,18.11,353200.0,11.1293,11.1354,11.1047,11.1047,353200.0
2010-09-29 15:30:00,18.12,18.15,18.06,18.14,661900.0,11.1109,11.1293,11.0741,11.1231,661900.0
2010-09-30 09:30:00,18.23,18.38,18.16,18.25,394000.0,11.1783,11.2703,11.1354,11.1906,394000.0
2010-09-30 10:00:00,18.25,18.28,18.19,18.27,484300.0,11.1906,11.209,11.1538,11.2029,484300.0
2010-09-30 10:30:00,18.27,18.31,18.22,18.25,305900.0,11.2029,11.2274,11.1722,11.1906,305900.0
2010-09-30 11:00:00,18.24,18.34,18.2,18.25,460100.0,11.1845,11.2458,11.1599,11.1906,460100.0
2010-09-30 11:30:00,18.25,18.26,18.16,18.17,174700.0,11.1906,11.1967,11.1354,11.1415,174700.0
2010-09-30 12:00:00,18.17,18.19,18.13,18.13,197600.0,11.1415,11.1538,11.117,11.117,197600.0
2010-09-30 12:30:00,18.13,18.21,18.12,18.2,89100.0,11.117,11.1661,11.1109,11.1599,89100.0
2010-09-30 13:00:00,18.19,18.22,18.19,18.2,77700.0,11.1538,11.1722,11.1538,11.1599,77700.0
2010-09-30 13:30:00,18.2,18.21,18.17,18.17,316900.0,11.1599,11.1661,11.1415,11.1415,316900.0
2010-09-30 14:00:00,18.18,18.18,18.1,18.1,161000.0,11.1477,11.1477,11.0986,11.0986,161000.0
2010-09-30 14:30:00,18.11,18.15,18.1,18.1,231000.0,11.1047,11.1293,11.0986,11.0986,231000.0
2010-09-30 15:00:00,18.1,18.11,18.04,18.06,319400.0,11.0986,11.1047,11.0618,11.0741,319400.0
2010-09-30 15:30:00,18.07,18.09,18.01,18.01,545200.0,11.0802,11.0925,11.0434,11.0434,545200.0
2010-10-01 09:30:00,18.19,18.22,18.04,18.14,247800.0,11.1538,11.1722,11.0618,11.1231,247800.0
2010-10-01 10:00:00,18.14,18.21,18.08,18.12,187600.0,11.1231,11.1661,11.0864,11.1109,187600.0
2010-10-01 10:30:00,18.12,18.19,18.1,18.16,180800.0,11.1109,11.1538,11.0986,11.1354,180800.0
2010-10-01 11:00:00,18.15,18.19,18.09,18.17,131400.0,11.1293,11.1538,11.0925,11.1415,131400.0
2010-10-01 11:30:00,18.16,18.24,18.15,18.24,258800.0,11.1354,11.1845,11.1293,11.1845,258800.0
2010-10-01 12:00:00,18.23,18.24,18.16,18.17,135800.0,11.1783,11.1845,11.1354,11.1415,135800.0
2010-10-01 12:30:00,18.17,18.18,18.13,18.15,110400.0,11.1415,11.1477,11.117,11.1293,110400.0
2010-10-01 13:00:00,18.15,18.19,18.14,18.18,198900.0,11.1293,11.1538,11.1231,11.1477,198900.0
2010-10-01 13:30:00,18.19,18.22,18.18,18.22,166700.0,11.1538,11.1722,11.1477,11.1722,166700.0
2010-10-01 14:00:00,18.21,18.26,18.21,18.23,112900.0,11.1661,11.1967,11.1661,11.1783,112900.0
2010-10-01 14:30:00,18.24,18.28,18.23,18.26,94200.0,11.1845,11.209,11.1783,11.1967,94200.0
2010-10-01 15:00:00,18.26,18.28,18.24,18.24,159800.0,11.1967,11.209,11.1845,11.1845,159800.0
2010-10-01 15:30:00,18.24,18.25,18.22,18.23,379800.0,11.1845,11.1906,11.1722,11.1783,379800.0
2010-10-04 09:30:00,18.25,18.3,18.22,18.29,221000.0,11.1906,11.2213,11.1722,11.2151,221000.0
2010-10-04 10:00:00,18.3,18.34,18.27,18.29,280600.0,11.2213,11.2458,11.2029,11.2151,280600.0
2010-10-04 10:30:00,18.29,18.33,18.27,18.29,201200.0,11.2151,11.2396,11.2029,11.2151,201200.0
2010-10-04 11:00:00,18.28,18.3,18.2,18.23,228400.0,11.209,11.2213,11.1599,11.1783,228400.0
2010-10-04 11:30:00,18.22,18.23,18.08,18.08,266800.0,11.1722,11.1783,11.0864,11.0864,266800.0
2010-10-04 12:00:00,18.08,18.14,18.05,18.1,158400.0,11.0864,11.1231,11.068,11.0986,158400.0
2010-10-04 12:30:00,18.1,18.14,18.08,18.14,95700.0,11.0986,11.1231,11.0864,11.1231,95700.0
2010-10-04 13:00:00,18.14,18.15,18.11,18.11,123900.0,11.1231,11.1293,11.1047,11.1047,123900.0
2010-10-04 13:30:00,18.11,18.18,18.1,18.17,87800.0,11.1047,11.1477,11.0986,11.1415,87800.0
2010-10-04 14:00:00,18.17,18.18,18.12,18.13,205100.0,11.1415,11.1477,11.1109,11.117,205100.0
2010-10-04 14:30:00,18.13,18.15,18.09,18.09,303700.0,11.117,11.1293,11.0925,11.0925,303700.0
2010-10-04 15:00:00,18.1,18.19,18.09,18.17,248600.0,11.0986,11.1538,11.0925,11.1415,248600.0
2010-10-04 15:30:00,18.17,18.27,18.14,18.26,798300.0,11.1415,11.2029,11.1231,11.1967,798300.0
2010-10-05 09:30:00,18.42,18.48,18.38,18.47,354600.0,11.2948,11.3316,11.2703,11.3255,354600.0
2010-10-05 10:00:00,18.47,18.47,18.35,18.45,511300.0,11.3255,11.3255,11.2519,11.3132,511300.0
2010-10-05 10:30:00,18.45,18.5,18.44,18.46,540900.0,11.3132,11.3439,11.3071,11.3194,540900.0
2010-10-05 11:00:00,18.46,18.51,18.44,18.47,352200.0,11.3194,11.35,11.3071,11.3255,352200.0
2010-10-05 11:30:00,18.46,18.49,18.45,18.46,234800.0,11.3194,11.3378,11.3132,11.3194,234800.0
2010-10-05 12:00:00,18.46,18.49,18.39,18.48,798700.0,11.3194,11.3378,11.2764,11.3316,798700.0
2010-10-05 12:30:00,18.48,18.49,18.45,18.49,235200.0,11.3316,11.3378,11.3132,11.3378,235200.0
2010-10-05 13:00:00,18.49,18.51,18.47,18.5,506500.0,11.3378,11.35,11.3255,11.3439,506500.0
2010-10-05 13:30:00,18.49,18.5,18.47,18.48,207500.0,11.3378,11.3439,11.3255,11.3316,207500.0
2010-10-05 14:00:00,18.48,18.51,18.47,18.51,242500.0,11.3316,11.35,11.3255,11.35,242500.0
2010-10-05 14:30:00,18.51,18.59,18.49,18.55,501200.0,11.35,11.3991,11.3378,11.3745,501200.0
2010-10-05 15:00:00,18.54,18.55,18.51,18.53,520400.0,11.3684,11.3745,11.35,11.3623,520400.0
2010-10-05 15:30:00,18.52,18.59,18.52,18.53,1039700.0,11.3562,11.3991,11.3562,11.3623,1039700.0
2010-10-06 09:30:00,18.55,18.62,18.49,18.53,371800.0,11.3745,11.4175,11.3378,11.3623,371800.0
2010-10-06 10:00:00,18.52,18.59,18.52,18.57,574300.0,11.3562,11.3991,11.3562,11.3868,574300.0
2010-10-06 10:30:00,18.57,18.58,18.5,18.52,531200.0,11.3868,11.3929,11.3439,11.3562,531200.0
2010-10-06 11:00:00,18.52,18.53,18.48,18.5,290800.0,11.3562,11.3623,11.3316,11.3439,290800.0
2010-10-06 11:30:00,18.5,18.53,18.49,18.5,218500.0,11.3439,11.3623,11.3378,11.3439,218500.0
2010-10-06 12:00:00,18.5,18.5,18.49,18.5,145600.0,11.3439,11.3439,11.3378,11.3439,145600.0
2010-10-06 12:30:00,18.49,18.54,18.49,18.51,179000.0,11.3378,11.3684,11.3378,11.35,179000.0
2010-10-06 13:00:00,18.5,18.53,18.49,18.49,147900.0,11.3439,11.3623,11.3378,11.3378,147900.0
2010-10-06 13:30:00,18.49,18.5,18.46,18.48,101900.0,11.3378,11.3439,11.3194,11.3316,101900.0
2010-10-06 14:00:00,18.48,18.51,18.48,18.5,103200.0,11.3316,11.35,11.3316,11.3439,103200.0
2010-10-06 14:30:00,18.51,18.56,18.5,18.55,160100.0,11.35,11.3807,11.3439,11.3745,160100.0
2010-10-06 15:00:00,18.56,18.56,18.54,18.55,240300.0,11.3807,11.3807,11.3684,11.3745,240300.0
2010-10-06 15:30:00,18.56,18.6,18.54,18.59,1056700.0,11.3807,11.4052,11.3684,11.3991,1056700.0
2010-10-07 09:30:00,18.75,18.75,18.56,18.57,515900.0,11.4972,11.4972,11.3807,11.3868,515900.0
2010-10-07 10:00:00,18.57,18.6,18.51,18.55,309900.0,11.3868,11.4052,11.35,11.3745,309900.0
2010-10-07 10:30:00,18.55,18.56,18.53,18.54,209800.0,11.3745,11.3807,11.3623,11.3684,209800.0
2010-10-07 11:00:00,18.54,18.58,18.53,18.57,265800.0,11.3684,11.3929,11.3623,11.3868,265800.0
2010-10-07 11:30:00,18.57,18.6,18.54,18.55,105900.0,11.3868,11.4052,11.3684,11.3745,105900.0
2010-10-07 12:00:00,18.55,18.56,18.53,18.53,120000.0,11.3745,11.3807,11.3623,11.3623,120000.0
2010-10-07 12:30:00,18.53,18.54,18.5,18.51,103400.0,11.3623,11.3684,11.3439,11.35,103400.0
2010-10-07 13:00:00,18.52,18.54,18.5,18.5,121200.0,11.3562,11.3684,11.3439,11.3439,121200.0
2010-10-07 13:30:00,18.51,18.58,18.5,18.57,174300.0,11.35,11.3929,11.3439,11.3868,174300.0
2010-10-07 14:00:00,18.58,18.58,18.55,18.55,153700.0,11.3929,11.3929,11.3745,11.3745,153700.0
2010-10-07 14:30:00,18.55,18.56,18.54,18.54,112700.0,11.3745,11.3807,11.3684,11.3684,112700.0
2010-10-07 15:00:00,18.55,18.62,18.54,18.59,210300.0,11.3745,11.4175,11.3684,11.3991,210300.0
2010-10-07 15:30:00,18.59,18.68,18.58,18.68,679800.0,11.3991,11.4543,11.3929,11.4543,679800.0
2010-10-08 09:30:00,18.65,18.75,18.59,18.7,429300.0,11.4359,11.4972,11.3991,11.4665,429300.0
2010-10-08 10:00:00,18.71,18.72,18.59,18.59,558400.0,11.4727,11.4788,11.3991,11.3991,558400.0
2010-10-08 10:30:00,18.59,18.64,18.53,18.63,406900.0,11.3991,11.4297,11.3623,11.4236,406900.0
2010-10-08 11:00:00,18.64,18.7,18.61,18.69,311700.0,11.4297,11.4665,11.4113,11.4604,311700.0
2010-10-08 11:30:00,18.7,18.73,18.68,18.68,492200.0,11.4665,11.4849,11.4543,11.4543,492200.0
2010-10-08 12:00:00,18.69,18.7,18.67,18.67,219000.0,11.4604,11.4665,11.4481,11.4481,219000.0
2010-10-08 12:30:00,18.68,18.7,18.66,18.7,248500.0,11.4543,11.4665,11.442,11.4665,248500.0
2010-10-08 13:00:00,18.7,18.73,18.69,18.71,213200.0,11.4665,11.4849,11.4604,11.4727,213200.0
2010-10-08 13:30:00,18.72,18.72,18.71,18.72,125900.0,11.4788,11.4788,11.4727,11.4788,125900.0
2010-10-08 14:00:00,18.72,18.73,18.7,18.71,147700.0,11.4788,11.4849,11.4665,11.4727,147700.0
2010-10-08 14:30:00,18.7,18.79,18.7,18.78,232400.0,11.4665,11.5217,11.4665,11.5156,232400.0
2010-10-08 15:00:00,18.78,18.82,18.77,18.77,386000.0,11.5156,11.5401,11.5094,11.5094,386000.0
2010-10-08 15:30:00,18.77,18.85,18.76,18.84,963800.0,11.5094,11.5585,11.5033,11.5524,963800.0
2010-10-11 09:30:00,18.79,18.91,18.73,18.9,493300.0,11.5217,11.5953,11.4849,11.5892,493300.0
2010-10-11 10:00:00,18.91,18.97,18.88,18.96,293600.0,11.5953,11.6321,11.5769,11.626,293600.0
2010-10-11 10:30:00,18.96,18.97,18.91,18.93,300900.0,11.626,11.6321,11.5953,11.6076,300900.0
2010-10-11 11:00:00,18.94,19.03,18.93,19.01,381000.0,11.6137,11.6689,11.6076,11.6566,381000.0
2010-10-11 11:30:00,19.02,19.07,18.98,18.98,392300.0,11.6627,11.6934,11.6382,11.6382,392300.0
2010-10-11 12:00:00,18.99,19.05,18.98,19.01,245100.0,11.6443,11.6811,11.6382,11.6566,245100.0
2010-10-11 12:30:00,19.0,19.01,18.99,18.99,314100.0,11.6505,11.6566,11.6443,11.6443,314100.0
2010-10-11 13:00:00,19.0,19.0,18.96,18.97,158700.0,11.6505,11.6505,11.626,11.6321,158700.0
2010-10-11 13:30:00,18.98,18.98,18.95,18.95,195700.0,11.6382,11.6382,11.6198,11.6198,195700.0
2010-10-11 14:00:00,18.96,18.96,18.93,18.95,221500.0,11.626,11.626,11.6076,11.6198,221500.0
2010-10-11 14:30:00,18.96,18.96,18.91,18.92,517400.0,11.626,11.626,11.5953,11.6014,517400.0
2010-10-11 15:00:00,18.92,18.92,18.86,18.86,311000.0,11.6014,11.6014,11.5646,11.5646,311000.0
2010-10-11 15:30:00,18.86,18.94,18.83,18.91,1177900.0,11.5646,11.6137,11.5462,11.5953,1177900.0
2010-10-12 09:30:00,18.91,18.95,18.85,18.88,620000.0,11.5953,11.6198,11.5585,11.5769,620000.0
2010-10-12 10:00:00,18.87,18.88,18.75,18.75,385900.0,11.5708,11.5769,11.4972,11.4972,385900.0
2010-10-12 10:30:00,18.75,18.83,18.74,18.83,445200.0,11.4972,11.5462,11.4911,11.5462,445200.0
2010-10-12 11:00:00,18.82,18.83,18.79,18.82,343700.0,11.5401,11.5462,11.5217,11.5401,343700.0
2010-10-12 11:30:00,18.81,18.82,18.76,18.78,303400.0,11.534,11.5401,11.5033,11.5156,303400.0
2010-10-12 12:00:00,18.79,18.8,18.75,18.75,167700.0,11.5217,11.5278,11.4972,11.4972,167700.0
2010-10-12 12:30:00,18.75,18.76,18.7,18.7,164700.0,11.4972,11.5033,11.4665,11.4665,164700.0
2010-10-12 13:00:00,18.7,18.72,18.68,18.72,143100.0,11.4665,11.4788,11.4543,11.4788,143100.0
2010-10-12 13:30:00,18.72,18.74,18.7,18.73,180800.0,11.4788,11.4911,11.4665,11.4849,180800.0
2010-10-12 14:00:00,18.73,18.78,18.7,18.73,286200.0,11.4849,11.5156,11.4665,11.4849,286200.0
2010-10-12 14:30:00,18.73,18.76,18.7,18.76,309500.0,11.4849,11.5033,11.4665,11.5033,309500.0
2010-10-12 15:00:00,18.76,18.82,18.72,18.82,364200.0,11.5033,11.5401,11.4788,11.5401,364200.0
2010-10-12 15:30:00,18.82,18.84,18.78,18.83,1131700.0,11.5401,11.5524,11.5156,11.5462,1131700.0
2010-10-13 09:30:00,18.81,18.88,18.62,18.65,497500.0,11.534,11.5769,11.4175,11.4359,497500.0
2010-10-13 10:00:00,18.65,18.66,18.5,18.59,775500.0,11.4359,11.442,11.3439,11.3991,775500.0
2010-10-13 10:30:00,18.6,18.61,18.54,18.55,245500.0,11.4052,11.4113,11.3684,11.3745,245500.0
2010-10-13 11:00:00,18.56,18.58,18.5,18.52,350100.0,11.3807,11.3929,11.3439,11.3562,350100.0
2010-10-13 11:30:00,18.52,18.53,18.45,18.53,421200.0,11.3562,11.3623,11.3132,11.3623,421200.0
2010-10-13 12:00:00,18.53,18.67,18.52,18.59,497400.0,11.3623,11.4481,11.3562,11.3991,497400.0
2010-10-13 12:30:00,18.6,18.63,18.57,18.6,197000.0,11.4052,11.4236,11.3868,11.4052,197000.0
2010-10-13 13:00:00,18.61,18.61,18.55,18.56,215500.0,11.4113,11.4113,11.3745,11.3807,215500.0
2010-10-13 13:30:00,18.56,18.58,18.5,18.5,336200.0,11.3807,11.3929,11.3439,11.3439,336200.0
2010-10-13 14:00:00,18.51,18.56,18.5,18.52,271100.0,11.35,11.3807,11.3439,11.3562,271100.0
2010-10-13 14:30:00,18.52,18.55,18.47,18.47,289000.0,11.3562,11.3745,11.3255,11.3255,289000.0
2010-10-13 15:00:00,18.47,18.5,18.44,18.48,580900.0,11.3255,11.3439,11.3071,11.3316,580900.0
2010-10-13 15:30:00,18.48,18.53,18.46,18.53,1241600.0,11.3316,11.3623,11.3194,11.3623,1241600.0
2010-10-14 09:30:00,18.47,18.65,18.47,18.61,521500.0,11.3255,11.4359,11.3255,11.4113,521500.0
2010-10-14 10:00:00,18.61,18.65,18.59,18.64,624700.0,11.4113,11.4359,11.3991,11.4297,624700.0
2010-10-14 10:30:00,18.64,18.65,18.61,18.61,283400.0,11.4297,11.4359,11.4113,11.4113,283400.0
2010-10-14 11:00:00,18.62,18.62,18.57,18.59,283900.0,11.4175,11.4175,11.3868,11.3991,283900.0
2010-10-14 11:30:00,18.59,18.6,18.55,18.58,193800.0,11.3991,11.4052,11.3745,11.3929,193800.0
2010-10-14 12:00:00,18.58,18.62,18.58,18.59,173700.0,11.3929,11.4175,11.3929,11.3991,173700.0
2010-10-14 12:30:00,18.59,18.61,18.58,18.6,95600.0,11.3991,11.4113,11.3929,11.4052,95600.0
2010-10-14 13:00:00,18.59,18.6,18.55,18.57,149800.0,11.3991,11.4052,11.3745,11.3868,149800.0
2010-10-14 13:30:00,18.57,18.6,18.55,18.6,230300.0,11.3868,11.4052,11.3745,11.4052,230300.0
2010-10-14 14:00:00,18.6,18.6,18.58,18.6,183300.0,11.4052,11.4052,11.3929,11.4052,183300.0
2010-10-14 14:30:00,18.6,18.6,18.55,18.57,288600.0,11.4052,11.4052,11.3745,11.3868,288600.0
2010-10-14 15:00:00,18.57,18.66,18.56,18.65,366000.0,11.3868,11.442,11.3807,11.4359,366000.0
2010-10-14 15:30:00,18.65,18.75,18.62,18.75,1046700.0,11.4359,11.4972,11.4175,11.4972,1046700.0
2010-10-15 09:30:00,18.83,18.83,18.72,18.77,400200.0,11.5462,11.5462,11.4788,11.5094,400200.0
2010-10-15 10:00:00,18.77,18.79,18.65,18.71,258000.0,11.5094,11.5217,11.4359,11.4727,258000.0
2010-10-15 10:30:00,18.71,18.73,18.66,18.67,245300.0,11.4727,11.4849,11.442,11.4481,245300.0
2010-10-15 11:00:00,18.67,18.7,18.64,18.7,169100.0,11.4481,11.4665,11.4297,11.4665,169100.0
2010-10-15 11:30:00,18.7,18.74,18.62,18.63,131200.0,11.4665,11.4911,11.4175,11.4236,131200.0
2010-10-15 12:00:00,18.63,18.75,18.63,18.74,171500.0,11.4236,11.4972,11.4236,11.4911,171500.0
2010-10-15 12:30:00,18.75,18.77,18.7,18.7,215000.0,11.4972,11.5094,11.4665,11.4665,215000.0
2010-10-15 13:00:00,18.71,18.73,18.67,18.72,140500.0,11.4727,11.4849,11.4481,11.4788,140500.0
2010-10-15 13:30:00,18.72,18.74,18.65,18.67,149800.0,11.4788,11.4911,11.4359,11.4481,149800.0
2010-10-15 14:00:00,18.67,18.71,18.65,18.71,205900.0,11.4481,11.4727,11.4359,11.4727,205900.0
2010-10-15 14:30:00,18.71,18.74,18.7,18.72,192800.0,11.4727,11.4911,11.4665,11.4788,192800.0
2010-10-15 15:00:00,18.71,18.79,18.71,18.77,276600.0,11.4727,11.5217,11.4727,11.5094,276600.0
2010-10-15 15:30:00,18.78,18.81,18.74,18.81,1092700.0,11.5156,11.534,11.4911,11.534,1092700.0
2010-10-18 09:30:00,18.74,18.86,17.96,18.83,1445600.0,11.4911,11.5646,11.0128,11.5462,1445600.0
2010-10-18 10:00:00,18.83,18.9,18.81,18.9,384000.0,11.5462,11.5892,11.534,11.5892,384000.0
2010-10-18 10:30:00,18.9,18.9,18.82,18.83,418100.0,11.5892,11.5892,11.5401,11.5462,418100.0
2010-10-18 11:00:00,18.83,18.84,18.75,18.78,402200.0,11.5462,11.5524,11.4972,11.5156,402200.0
2010-10-18 11:30:00,18.78,18.78,18.68,18.68,246400.0,11.5156,11.5156,11.4543,11.4543,246400.0
2010-10-18 12:00:00,18.69,18.73,18.68,18.71,146700.0,11.4604,11.4849,11.4543,11.4727,146700.0
2010-10-18 12:30:00,18.71,18.71,18.65,18.66,204200.0,11.4727,11.4727,11.4359,11.442,204200.0
2010-10-18 13:00:00,18.67,18.7,18.64,18.67,176900.0,11.4481,11.4665,11.4297,11.4481,176900.0
2010-10-18 13:30:00,18.68,18.68,18.6,18.6,195400.0,11.4543,11.4543,11.4052,11.4052,195400.0
2010-10-18 14:00:00,18.61,18.72,18.6,18.72,231700.0,11.4113,11.4788,11.4052,11.4788,231700.0
2010-10-18 14:30:00,18.72,18.75,18.72,18.75,145400.0,11.4788,11.4972,11.4788,11.4972,145400.0
2010-10-18 15:00:00,18.75,18.78,18.74,18.75,273600.0,11.4972,11.5156,11.4911,11.4972,273600.0
2010-10-18 15:30:00,18.75,18.76,18.73,18.75,614000.0,11.4972,11.5033,11.4849,11.4972,614000.0
2010-10-19 09:30:00,18.59,18.77,18.57,18.76,212000.0,11.3991,11.5094,11.3868,11.5033,212000.0
2010-10-19 10:00:00,18.76,18.81,18.73,18.77,119000.0,11.5033,11.534,11.4849,11.5094,119000.0
2010-10-19 10:30:00,18.78,18.81,18.73,18.73,152600.0,11.5156,11.534,11.4849,11.4849,152600.0
2010-10-19 11:00:00,18.72,18.74,18.67,18.73,153700.0,11.4788,11.4911,11.4481,11.4849,153700.0
2010-10-19 11:30:00,18.73,18.77,18.72,18.75,76100.0,11.4849,11.5094,11.4788,11.4972,76100.0
2010-10-19 12:00:00,18.75,18.78,18.73,18.75,76600.0,11.4972,11.5156,11.4849,11.4972,76600.0
2010-10-19 12:30:00,18.75,18.75,18.68,18.69,148700.0,11.4972,11.4972,11.4543,11.4604,148700.0
2010-10-19 13:00:00,18.7,18.73,18.68,18.71,69700.0,11.4665,11.4849,11.4543,11.4727,69700.0
2010-10-19 13:30:00,18.71,18.73,18.65,18.69,98000.0,11.4727,11.4849,11.4359,11.4604,98000.0
2010-10-19 14:00:00,18.69,18.7,18.56,18.6,274200.0,11.4604,11.4665,11.3807,11.4052,274200.0
2010-10-19 14:30:00,18.59,18.62,18.57,18.6,112200.0,11.3991,11.4175,11.3868,11.4052,112200.0
2010-10-19 15:00:00,18.59,18.62,18.55,18.57,254500.0,11.3991,11.4175,11.3745,11.3868,254500.0
2010-10-19 15:30:00,18.56,18.66,18.55,18.64,349400.0,11.3807,11.442,11.3745,11.4297,349400.0
2010-10-20 09:30:00,18.71,18.87,18.67,18.81,237300.0,11.4727,11.5708,11.4481,11.534,237300.0
2010-10-20 10:00:00,18.81,18.82,18.68,18.72,1024500.0,11.534,11.5401,11.4543,11.4788,1024500.0
2010-10-20 10:30:00,18.72,18.79,18.68,18.75,255900.0,11.4788,11.5217,11.4543,11.4972,255900.0
2010-10-20 11:00:00,18.75,18.83,18.74,18.8,200100.0,11.4972,11.5462,11.4911,11.5278,200100.0
2010-10-20 11:30:00,18.81,18.82,18.75,18.75,132400.0,11.534,11.5401,11.4972,11.4972,132400.0
2010-10-20 12:00:00,18.75,18.84,18.75,18.83,258200.0,11.4972,11.5524,11.4972,11.5462,258200.0
2010-10-20 12:30:00,18.84,18.86,18.82,18.82,338200.0,11.5524,11.5646,11.5401,11.5401,338200.0
2010-10-20 13:00:00,18.82,18.83,18.74,18.75,574000.0,11.5401,11.5462,11.4911,11.4972,574000.0
2010-10-20 13:30:00,18.75,18.75,18.67,18.71,320100.0,11.4972,11.4972,11.4481,11.4727,320100.0
2010-10-20 14:00:00,18.72,18.75,18.68,18.69,283000.0,11.4788,11.4972,11.4543,11.4604,283000.0
2010-10-20 14:30:00,18.7,18.73,18.66,18.73,381400.0,11.4665,11.4849,11.442,11.4849,381400.0
2010-10-20 15:00:00,18.73,18.73,18.68,18.7,282300.0,11.4849,11.4849,11.4543,11.4665,282300.0
2010-10-20 15:30:00,18.69,18.74,18.65,18.69,770300.0,11.4604,11.4911,11.4359,11.4604,770300.0
2010-10-21 09:30:00,18.75,18.75,18.59,18.69,332200.0,11.4972,11.4972,11.3991,11.4604,332200.0
2010-10-21 10:00:00,18.69,18.75,18.64,18.69,408700.0,11.4604,11.4972,11.4297,11.4604,408700.0
2010-10-21 10:30:00,18.7,18.73,18.65,18.66,174000.0,11.4665,11.4849,11.4359,11.442,174000.0
2010-10-21 11:00:00,18.66,18.67,18.59,18.64,275700.0,11.442,11.4481,11.3991,11.4297,275700.0
2010-10-21 11:30:00,18.64,18.65,18.53,18.58,216100.0,11.4297,11.4359,11.3623,11.3929,216100.0
2010-10-21 12:00:00,18.58,18.61,18.55,18.6,167300.0,11.3929,11.4113,11.3745,11.4052,167300.0
2010-10-21 12:30:00,18.6,18.6,18.52,18.55,165900.0,11.4052,11.4052,11.3562,11.3745,165900.0
2010-10-21 13:00:00,18.54,18.6,18.53,18.57,150900.0,11.3684,11.4052,11.3623,11.3868,150900.0
2010-10-21 13:30:00,18.57,18.57,18.41,18.41,154900.0,11.3868,11.3868,11.2887,11.2887,154900.0
2010-10-21 14:00:00,18.41,18.6,18.41,18.44,188000.0,11.2887,11.4052,11.2887,11.3071,188000.0
2010-10-21 14:30:00,18.44,18.5,18.43,18.48,196500.0,11.3071,11.3439,11.301,11.3316,196500.0
2010-10-21 15:00:00,18.48,18.53,18.46,18.52,191500.0,11.3316,11.3623,11.3194,11.3562,191500.0
2010-10-21 15:30:00,18.52,18.56,18.48,18.56,637600.0,11.3562,11.3807,11.3316,11.3807,637600.0
2010-10-22 09:30:00,18.58,18.65,18.51,18.51,156200.0,11.3929,11.4359,11.35,11.35,156200.0
2010-10-22 10:00:00,18.51,18.64,18.5,18.64,199300.0,11.35,11.4297,11.3439,11.4297,199300.0
2010-10-22 10:30:00,18.64,18.64,18.59,18.6,188000.0,11.4297,11.4297,11.3991,11.4052,188000.0
2010-10-22 11:00:00,18.6,18.61,18.51,18.52,96600.0,11.4052,11.4113,11.35,11.3562,96600.0
2010-10-22 11:30:00,18.52,18.57,18.52,18.53,51000.0,11.3562,11.3868,11.3562,11.3623,51000.0
2010-10-22 12:00:00,18.53,18.56,18.52,18.56,31500.0,11.3623,11.3807,11.3562,11.3807,31500.0
2010-10-22 12:30:00,18.56,18.68,18.56,18.68,201600.0,11.3807,11.4543,11.3807,11.4543,201600.0
2010-10-22 13:00:00,18.67,18.7,18.66,18.67,99200.0,11.4481,11.4665,11.442,11.4481,99200.0
2010-10-22 13:30:00,18.67,18.68,18.65,18.65,54400.0,11.4481,11.4543,11.4359,11.4359,54400.0
2010-10-22 14:00:00,18.66,18.68,18.64,18.65,168600.0,11.442,11.4543,11.4297,11.4359,168600.0
2010-10-22 14:30:00,18.65,18.66,18.64,18.65,151400.0,11.4359,11.442,11.4297,11.4359,151400.0
2010-10-22 15:00:00,18.65,18.67,18.62,18.65,175000.0,11.4359,11.4481,11.4175,11.4359,175000.0
2010-10-22 15:30:00,18.65,18.69,18.65,18.69,345800.0,11.4359,11.4604,11.4359,11.4604,345800.0
2010-10-25 09:30:00,18.81,18.87,18.77,18.82,194000.0,11.534,11.5708,11.5094,11.5401,194000.0
2010-10-25 10:00:00,18.82,18.84,18.78,18.8,546100.0,11.5401,11.5524,11.5156,11.5278,546100.0
2010-10-25 10:30:00,18.8,18.81,18.68,18.69,280700.0,11.5278,11.534,11.4543,11.4604,280700.0
2010-10-25 11:00:00,18.7,18.73,18.67,18.73,132500.0,11.4665,11.4849,11.4481,11.4849,132500.0
2010-10-25 11:30:00,18.73,18.74,18.7,18.7,38100.0,11.4849,11.4911,11.4665,11.4665,38100.0
2010-10-25 12:00:00,18.7,18.75,18.7,18.74,129400.0,11.4665,11.4972,11.4665,11.4911,129400.0
2010-10-25 12:30:00,18.73,18.75,18.73,18.73,45300.0,11.4849,11.4972,11.4849,11.4849,45300.0
2010-10-25 13:00:00,18.73,18.75,18.72,18.73,56900.0,11.4849,11.4972,11.4788,11.4849,56900.0
2010-10-25 13:30:00,18.74,18.74,18.7,18.7,32600.0,11.4911,11.4911,11.4665,11.4665,32600.0
2010-10-25 14:00:00,18.71,18.71,18.7,18.71,29100.0,11.4727,11.4727,11.4665,11.4727,29100.0
2010-10-25 14:30:00,18.71,18.74,18.69,18.72,83900.0,11.4727,11.4911,11.4604,11.4788,83900.0
2010-10-25 15:00:00,18.72,18.74,18.72,18.74,79800.0,11.4788,11.4911,11.4788,11.4911,79800.0
2010-10-25 15:30:00,18.73,18.74,18.65,18.7,411800.0,11.4849,11.4911,11.4359,11.4665,411800.0
2010-10-26 09:30:00,18.57,18.57,18.41,18.41,575300.0,11.3868,11.3868,11.2887,11.2887,575300.0
2010-10-26 10:00:00,18.41,18.46,18.37,18.4,485600.0,11.2887,11.3194,11.2642,11.2826,485600.0
2010-10-26 10:30:00,18.4,18.42,18.34,18.34,516800.0,11.2826,11.2948,11.2458,11.2458,516800.0
2010-10-26 11:00:00,18.35,18.36,18.3,18.33,478900.0,11.2519,11.258,11.2213,11.2396,478900.0
2010-10-26 11:30:00,18.33,18.37,18.32,18.37,431700.0,11.2396,11.2642,11.2335,11.2642,431700.0
2010-10-26 12:00:00,18.37,18.38,18.33,18.35,202500.0,11.2642,11.2703,11.2396,11.2519,202500.0
2010-10-26 12:30:00,18.35,18.36,18.31,18.32,145800.0,11.2519,11.258,11.2274,11.2335,145800.0
2010-10-26 13:00:00,18.32,18.35,18.31,18.34,209600.0,11.2335,11.2519,11.2274,11.2458,209600.0
2010-10-26 13:30:00,18.34,18.34,18.3,18.3,210100.0,11.2458,11.2458,11.2213,11.2213,210100.0
2010-10-26 14:00:00,18.3,18.33,18.22,18.25,433700.0,11.2213,11.2396,11.1722,11.1906,433700.0
2010-10-26 14:30:00,18.25,18.33,18.23,18.33,436800.0,11.1906,11.2396,11.1783,11.2396,436800.0
2010-10-26 15:00:00,18.33,18.38,18.32,18.34,481900.0,11.2396,11.2703,11.2335,11.2458,481900.0
2010-10-26 15:30:00,18.34,18.35,18.29,18.33,766500.0,11.2458,11.2519,11.2151,11.2396,766500.0
2010-10-27 09:30:00,18.2,18.26,18.11,18.11,323100.0,11.1599,11.1967,11.1047,11.1047,323100.0
2010-10-27 10:00:00,18.11,18.14,18.04,18.06,922900.0,11.1047,11.1231,11.0618,11.0741,922900.0
2010-10-27 10:30:00,18.07,18.09,17.99,18.0,436400.0,11.0802,11.0925,11.0312,11.0373,436400.0
2010-10-27 11:00:00,18.01,18.07,18.0,18.07,269800.0,11.0434,11.0802,11.0373,11.0802,269800.0
2010-10-27 11:30:00,18.07,18.11,18.04,18.09,328500.0,11.0802,11.1047,11.0618,11.0925,328500.0
2010-10-27 12:00:00,18.09,18.17,18.09,18.13,410900.0,11.0925,11.1415,11.0925,11.117,410900.0
2010-10-27 12:30:00,18.13,18.14,18.08,18.08,133600.0,11.117,11.1231,11.0864,11.0864,133600.0
2010-10-27 13:00:00,18.09,18.12,18.05,18.1,224300.0,11.0925,11.1109,11.068,11.0986,224300.0
2010-10-27 13:30:00,18.1,18.13,18.09,18.13,242400.0,11.0986,11.117,11.0925,11.117,242400.0
2010-10-27 14:00:00,18.13,18.19,18.13,18.16,519600.0,11.117,11.1538,11.117,11.1354,519600.0
2010-10-27 14:30:00,18.16,18.2,18.15,18.16,518800.0,11.1354,11.1599,11.1293,11.1354,518800.0
2010-10-27 15:00:00,18.15,18.22,18.15,18.22,319400.0,11.1293,11.1722,11.1293,11.1722,319400.0
2010-10-27 15:30:00,18.22,18.34,18.22,18.32,687500.0,11.1722,11.2458,11.1722,11.2335,687500.0
2010-10-28 09:30:00,18.56,18.77,18.45,18.54,398500.0,11.3807,11.5094,11.3132,11.3684,398500.0
2010-10-28 10:00:00,18.55,18.58,18.41,18.42,144500.0,11.3745,11.3929,11.2887,11.2948,144500.0
2010-10-28 10:30:00,18.41,18.47,18.4,18.42,110100.0,11.2887,11.3255,11.2826,11.2948,110100.0
2010-10-28 11:00:00,18.41,18.51,18.41,18.46,196100.0,11.2887,11.35,11.2887,11.3194,196100.0
2010-10-28 11:30:00,18.46,18.46,18.42,18.43,88200.0,11.3194,11.3194,11.2948,11.301,88200.0
2010-10-28 12:00:00,18.42,18.46,18.39,18.4,169000.0,11.2948,11.3194,11.2764,11.2826,169000.0
2010-10-28 12:30:00,18.39,18.42,18.38,18.39,67900.0,11.2764,11.2948,11.2703,11.2764,67900.0
2010-10-28 13:00:00,18.39,18.44,18.39,18.41,105600.0,11.2764,11.3071,11.2764,11.2887,105600.0
2010-10-28 13:30:00,18.41,18.42,18.39,18.41,58400.0,11.2887,11.2948,11.2764,11.2887,58400.0
2010-10-28 14:00:00,18.41,18.51,18.4,18.47,237600.0,11.2887,11.35,11.2826,11.3255,237600.0
2010-10-28 14:30:00,18.47,18.51,18.45,18.5,142300.0,11.3255,11.35,11.3132,11.3439,142300.0
2010-10-28 15:00:00,18.49,18.55,18.48,18.51,283900.0,11.3378,11.3745,11.3316,11.35,283900.0
2010-10-28 15:30:00,18.51,18.52,18.44,18.51,487700.0,11.35,11.3562,11.3071,11.35,487700.0
2010-10-29 09:30:00,18.46,18.48,18.31,18.37,474200.0,11.3194,11.3316,11.2274,11.2642,474200.0
2010-10-29 10:00:00,18.36,18.38,18.31,18.35,416800.0,11.258,11.2703,11.2274,11.2519,416800.0
2010-10-29 10:30:00,18.35,18.35,18.26,18.33,147200.0,11.2519,11.2519,11.1967,11.2396,147200.0
2010-10-29 11:00:00,18.32,18.34,18.29,18.33,307100.0,11.2335,11.2458,11.2151,11.2396,307100.0
2010-10-29 11:30:00,18.34,18.34,18.27,18.29,316500.0,11.2458,11.2458,11.2029,11.2151,316500.0
2010-10-29 12:00:00,18.29,18.33,18.27,18.31,432500.0,11.2151,11.2396,11.2029,11.2274,432500.0
2010-10-29 12:30:00,18.31,18.32,18.29,18.3,277200.0,11.2274,11.2335,11.2151,11.2213,277200.0
2010-10-29 13:00:00,18.3,18.32,18.29,18.32,144000.0,11.2213,11.2335,11.2151,11.2335,144000.0
2010-10-29 13:30:00,18.32,18.33,18.29,18.32,161000.0,11.2335,11.2396,11.2151,11.2335,161000.0
2010-10-29 14:00:00,18.32,18.33,18.31,18.31,140300.0,11.2335,11.2396,11.2274,11.2274,140300.0
2010-10-29 14:30:00,18.31,18.33,18.3,18.32,214800.0,11.2274,11.2396,11.2213,11.2335,214800.0
2010-10-29 15:00:00,18.32,18.37,18.31,18.35,534200.0,11.2335,11.2642,11.2274,11.2519,534200.0
2010-10-29 15:30:00,18.35,18.4,18.35,18.39,674300.0,11.2519,11.2826,11.2519,11.2764,674300.0
2010-11-01 09:30:00,18.54,18.61,18.41,18.45,198200.0,11.3684,11.4113,11.2887,11.3132,198200.0
2010-11-01 10:00:00,18.46,18.53,18.36,18.36,269000.0,11.3194,11.3623,11.258,11.258,269000.0
2010-11-01 10:30:00,18.36,18.42,18.36,18.4,215300.0,11.258,11.2948,11.258,11.2826,215300.0
2010-11-01 11:00:00,18.41,18.42,18.35,18.37,210900.0,11.2887,11.2948,11.2519,11.2642,210900.0
2010-11-01 11:30:00,18.36,18.37,18.26,18.3,178100.0,11.258,11.2642,11.1967,11.2213,178100.0
2010-11-01 12:00:00,18.3,18.3,18.27,18.29,70700.0,11.2213,11.2213,11.2029,11.2151,70700.0
2010-11-01 12:30:00,18.29,18.29,18.2,18.21,76300.0,11.2151,11.2151,11.1599,11.1661,76300.0
2010-11-01 13:00:00,18.21,18.24,18.2,18.21,63600.0,11.1661,11.1845,11.1599,11.1661,63600.0
2010-11-01 13:30:00,18.2,18.27,18.2,18.27,77800.0,11.1599,11.2029,11.1599,11.2029,77800.0
2010-11-01 14:00:00,18.27,18.27,18.22,18.22,96400.0,11.2029,11.2029,11.1722,11.1722,96400.0
2010-11-01 14:30:00,18.22,18.22,18.18,18.19,129900.0,11.1722,11.1722,11.1477,11.1538,129900.0
2010-11-01 15:00:00,18.18,18.19,18.1,18.15,250400.0,11.1477,11.1538,11.0986,11.1293,250400.0
2010-11-01 15:30:00,18.15,18.22,18.14,18.22,625400.0,11.1293,11.1722,11.1231,11.1722,625400.0
2010-11-02 09:30:00,18.53,18.54,18.37,18.38,408800.0,11.3623,11.3684,11.2642,11.2703,408800.0
2010-11-02 10:00:00,18.37,18.44,18.34,18.43,209000.0,11.2642,11.3071,11.2458,11.301,209000.0
2010-11-02 10:30:00,18.42,18.45,18.37,18.44,159000.0,11.2948,11.3132,11.2642,11.3071,159000.0
2010-11-02 11:00:00,18.44,18.48,18.42,18.46,292400.0,11.3071,11.3316,11.2948,11.3194,292400.0
2010-11-02 11:30:00,18.47,18.52,18.44,18.5,149500.0,11.3255,11.3562,11.3071,11.3439,149500.0
2010-11-02 12:00:00,18.5,18.53,18.49,18.5,338300.0,11.3439,11.3623,11.3378,11.3439,338300.0
2010-11-02 12:30:00,18.49,18.56,18.49,18.56,257600.0,11.3378,11.3807,11.3378,11.3807,257600.0
2010-11-02 13:00:00,18.56,18.62,18.55,18.59,501700.0,11.3807,11.4175,11.3745,11.3991,501700.0
2010-11-02 13:30:00,18.59,18.65,18.58,18.65,117600.0,11.3991,11.4359,11.3929,11.4359,117600.0
2010-11-02 14:00:00,18.65,18.65,18.59,18.59,161800.0,11.4359,11.4359,11.3991,11.3991,161800.0
2010-11-02 14:30:00,18.59,18.6,18.54,18.56,260400.0,11.3991,11.4052,11.3684,11.3807,260400.0
2010-11-02 15:00:00,18.56,18.59,18.55,18.58,126300.0,11.3807,11.3991,11.3745,11.3929,126300.0
2010-11-02 15:30:00,18.59,18.61,18.54,18.61,501100.0,11.3991,11.4113,11.3684,11.4113,501100.0
2010-11-03 09:30:00,18.5,18.5,18.33,18.4,353500.0,11.4743,11.4743,11.3689,11.4123,353500.0
2010-11-03 10:00:00,18.4,18.42,18.33,18.33,247100.0,11.4123,11.4247,11.3689,11.3689,247100.0
2010-11-03 10:30:00,18.32,18.35,18.27,18.29,195900.0,11.3627,11.3813,11.3317,11.3441,195900.0
2010-11-03 11:00:00,18.29,18.3,18.2,18.21,193200.0,11.3441,11.3503,11.2883,11.2945,193200.0
2010-11-03 11:30:00,18.21,18.26,18.2,18.23,175400.0,11.2945,11.3255,11.2883,11.3069,175400.0
2010-11-03 12:00:00,18.23,18.23,18.18,18.19,177600.0,11.3069,11.3069,11.2759,11.2821,177600.0
2010-11-03 12:30:00,18.19,18.22,18.15,18.19,170400.0,11.2821,11.3007,11.2573,11.2821,170400.0
2010-11-03 13:00:00,18.18,18.22,18.14,18.16,192800.0,11.2759,11.3007,11.2511,11.2635,192800.0
2010-11-03 13:30:00,18.17,18.18,18.14,18.18,183000.0,11.2697,11.2759,11.2511,11.2759,183000.0
2010-11-03 14:00:00,18.17,18.34,18.09,18.11,552300.0,11.2697,11.3751,11.2201,11.2325,552300.0
2010-11-03 14:30:00,18.11,18.25,18.07,18.21,413700.0,11.2325,11.3193,11.2076,11.2945,413700.0
2010-11-03 15:00:00,18.21,18.28,18.2,18.2,208500.0,11.2945,11.3379,11.2883,11.2883,208500.0
2010-11-03 15:30:00,18.2,18.27,18.17,18.26,532000.0,11.2883,11.3317,11.2697,11.3255,532000.0
2010-11-04 09:30:00,18.4,18.54,18.4,18.45,196200.0,11.4123,11.4992,11.4123,11.4433,196200.0
2010-11-04 10:00:00,18.45,18.45,18.31,18.39,312800.0,11.4433,11.4433,11.3565,11.4061,312800.0
2010-11-04 10:30:00,18.38,18.39,18.28,18.3,233800.0,11.3999,11.4061,11.3379,11.3503,233800.0
2010-11-04 11:00:00,18.31,18.35,18.3,18.32,127600.0,11.3565,11.3813,11.3503,11.3627,127600.0
2010-11-04 11:30:00,18.31,18.36,18.31,18.35,106300.0,11.3565,11.3875,11.3565,11.3813,106300.0
2010-11-04 12:00:00,18.34,18.35,18.28,18.28,185400.0,11.3751,11.3813,11.3379,11.3379,185400.0
2010-11-04 12:30:00,18.28,18.32,18.28,18.31,214100.0,11.3379,11.3627,11.3379,11.3565,214100.0
2010-11-04 13:00:00,18.3,18.34,18.3,18.34,158100.0,11.3503,11.3751,11.3503,11.3751,158100.0
2010-11-04 13:30:00,18.34,18.42,18.32,18.41,557300.0,11.3751,11.4247,11.3627,11.4185,557300.0
2010-11-04 14:00:00,18.41,18.5,18.4,18.49,512800.0,11.4185,11.4743,11.4123,11.4681,512800.0
2010-11-04 14:30:00,18.49,18.54,18.48,18.53,425200.0,11.4681,11.4992,11.4619,11.493,425200.0
2010-11-04 15:00:00,18.53,18.59,18.53,18.58,417000.0,11.493,11.5302,11.493,11.524,417000.0
2010-11-04 15:30:00,18.58,18.64,18.53,18.63,1155600.0,11.524,11.5612,11.493,11.555,1155600.0
2010-11-05 09:30:00,18.67,18.7,18.55,18.6,452500.0,11.5798,11.5984,11.5054,11.5364,452500.0
2010-11-05 10:00:00,18.62,18.64,18.45,18.55,444000.0,11.5488,11.5612,11.4433,11.5054,444000.0
2010-11-05 10:30:00,18.56,18.57,18.47,18.51,324600.0,11.5116,11.5178,11.4557,11.4806,324600.0
2010-11-05 11:00:00,18.51,18.54,18.48,18.51,229500.0,11.4806,11.4992,11.4619,11.4806,229500.0
2010-11-05 11:30:00,18.52,18.52,18.44,18.46,154000.0,11.4868,11.4868,11.4371,11.4495,154000.0
2010-11-05 12:00:00,18.45,18.46,18.41,18.42,158300.0,11.4433,11.4495,11.4185,11.4247,158300.0
2010-11-05 12:30:00,18.42,18.46,18.41,18.45,110400.0,11.4247,11.4495,11.4185,11.4433,110400.0
2010-11-05 13:00:00,18.44,18.45,18.42,18.42,119400.0,11.4371,11.4433,11.4247,11.4247,119400.0
2010-11-05 13:30:00,18.43,18.44,18.4,18.44,183000.0,11.4309,11.4371,11.4123,11.4371,183000.0
2010-11-05 14:00:00,18.44,18.44,18.38,18.39,232600.0,11.4371,11.4371,11.3999,11.4061,232600.0
2010-11-05 14:30:00,18.39,18.42,18.37,18.38,197200.0,11.4061,11.4247,11.3937,11.3999,197200.0
2010-11-05 15:00:00,18.37,18.39,18.32,18.33,309700.0,11.3937,11.4061,11.3627,11.3689,309700.0
2010-11-05 15:30:00,18.34,18.42,18.31,18.36,1203900.0,11.3751,11.4247,11.3565,11.3875,1203900.0
2010-11-08 09:30:00,18.32,18.39,18.22,18.27,250200.0,11.3627,11.4061,11.3007,11.3317,250200.0
2010-11-08 10:00:00,18.26,18.34,18.2,18.24,301200.0,11.3255,11.3751,11.2883,11.3131,301200.0
2010-11-08 10:30:00,18.24,18.31,18.23,18.29,219700.0,11.3131,11.3565,11.3069,11.3441,219700.0
2010-11-08 11:00:00,18.28,18.29,18.25,18.26,237300.0,11.3379,11.3441,11.3193,11.3255,237300.0
2010-11-08 11:30:00,18.26,18.27,18.21,18.22,133800.0,11.3255,11.3317,11.2945,11.3007,133800.0
2010-11-08 12:00:00,18.23,18.25,18.22,18.22,75000.0,11.3069,11.3193,11.3007,11.3007,75000.0
2010-11-08 12:30:00,18.22,18.22,18.17,18.21,114800.0,11.3007,11.3007,11.2697,11.2945,114800.0
2010-11-08 13:00:00,18.21,18.24,18.2,18.23,150900.0,11.2945,11.3131,11.2883,11.3069,150900.0
2010-11-08 13:30:00,18.23,18.24,18.2,18.21,158600.0,11.3069,11.3131,11.2883,11.2945,158600.0
2010-11-08 14:00:00,18.21,18.23,18.19,18.19,274700.0,11.2945,11.3069,11.2821,11.2821,274700.0
2010-11-08 14:30:00,18.19,18.2,18.15,18.16,169100.0,11.2821,11.2883,11.2573,11.2635,169100.0
2010-11-08 15:00:00,18.15,18.22,18.15,18.22,156700.0,11.2573,11.3007,11.2573,11.3007,156700.0
2010-11-08 15:30:00,18.22,18.25,18.21,18.25,612000.0,11.3007,11.3193,11.2945,11.3193,612000.0
2010-11-09 09:30:00,18.2,18.32,18.19,18.27,244900.0,11.2883,11.3627,11.2821,11.3317,244900.0
2010-11-09 10:00:00,18.26,18.28,18.14,18.15,301200.0,11.3255,11.3379,11.2511,11.2573,301200.0
2010-11-09 10:30:00,18.16,18.17,18.06,18.09,368900.0,11.2635,11.2697,11.2014,11.2201,368900.0
2010-11-09 11:00:00,18.09,18.11,18.01,18.03,469700.0,11.2201,11.2325,11.1704,11.1828,469700.0
2010-11-09 11:30:00,18.03,18.06,17.98,17.98,438700.0,11.1828,11.2014,11.1518,11.1518,438700.0
2010-11-09 12:00:00,17.98,18.03,17.96,17.98,392500.0,11.1518,11.1828,11.1394,11.1518,392500.0
2010-11-09 12:30:00,17.98,18.05,17.97,18.04,152700.0,11.1518,11.1952,11.1456,11.189,152700.0
2010-11-09 13:00:00,18.04,18.09,18.04,18.06,471500.0,11.189,11.2201,11.189,11.2014,471500.0
2010-11-09 13:30:00,18.07,18.09,18.02,18.09,491800.0,11.2076,11.2201,11.1766,11.2201,491800.0
2010-11-09 14:00:00,18.08,18.2,18.08,18.14,441400.0,11.2139,11.2883,11.2139,11.2511,441400.0
2010-11-09 14:30:00,18.14,18.2,18.14,18.19,338200.0,11.2511,11.2883,11.2511,11.2821,338200.0
2010-11-09 15:00:00,18.18,18.19,18.13,18.14,359200.0,11.2759,11.2821,11.2449,11.2511,359200.0
2010-11-09 15:30:00,18.14,18.15,18.08,18.13,772600.0,11.2511,11.2573,11.2139,11.2449,772600.0
2010-11-10 09:30:00,18.18,18.19,17.9,17.91,428500.0,11.2759,11.2821,11.1022,11.1084,428500.0
2010-11-10 10:00:00,17.9,17.96,17.88,17.88,346600.0,11.1022,11.1394,11.0898,11.0898,346600.0
2010-11-10 10:30:00,17.89,17.94,17.85,17.94,273500.0,11.096,11.127,11.0712,11.127,273500.0
2010-11-10 11:00:00,17.93,17.95,17.91,17.94,613200.0,11.1208,11.1332,11.1084,11.127,613200.0
2010-11-10 11:30:00,17.94,18.07,17.93,18.06,244500.0,11.127,11.2076,11.1208,11.2014,244500.0
2010-11-10 12:00:00,18.07,18.09,17.98,17.98,260600.0,11.2076,11.2201,11.1518,11.1518,260600.0
2010-11-10 12:30:00,17.98,18.0,17.95,17.97,181100.0,11.1518,11.1642,11.1332,11.1456,181100.0
2010-11-10 13:00:00,17.96,18.01,17.93,18.01,246900.0,11.1394,11.1704,11.1208,11.1704,246900.0
2010-11-10 13:30:00,18.0,18.03,17.97,18.0,173800.0,11.1642,11.1828,11.1456,11.1642,173800.0
2010-11-10 14:00:00,17.99,18.0,17.93,17.94,366600.0,11.158,11.1642,11.1208,11.127,366600.0
2010-11-10 14:30:00,17.94,18.03,17.93,18.0,393800.0,11.127,11.1828,11.1208,11.1642,393800.0
2010-11-10 15:00:00,18.0,18.01,17.98,17.99,372900.0,11.1642,11.1704,11.1518,11.158,372900.0
2010-11-10 15:30:00,17.99,18.01,17.93,17.95,944900.0,11.158,11.1704,11.1208,11.1332,944900.0
2010-11-11 09:30:00,17.87,18.03,17.87,17.92,236100.0,11.0836,11.1828,11.0836,11.1146,236100.0
2010-11-11 10:00:00,17.91,17.97,17.88,17.94,365700.0,11.1084,11.1456,11.0898,11.127,365700.0
2010-11-11 10:30:00,17.93,17.94,17.87,17.91,218900.0,11.1208,11.127,11.0836,11.1084,218900.0
2010-11-11 11:00:00,17.91,17.92,17.84,17.88,192200.0,11.1084,11.1146,11.065,11.0898,192200.0
2010-11-11 11:30:00,17.89,18.0,17.89,18.0,220600.0,11.096,11.1642,11.096,11.1642,220600.0
2010-11-11 12:00:00,18.0,18.0,17.93,17.93,64000.0,11.1642,11.1642,11.1208,11.1208,64000.0
2010-11-11 12:30:00,17.94,17.97,17.93,17.97,108700.0,11.127,11.1456,11.1208,11.1456,108700.0
2010-11-11 13:00:00,17.97,17.98,17.93,17.94,132200.0,11.1456,11.1518,11.1208,11.127,132200.0
2010-11-11 13:30:00,17.95,17.98,17.94,17.95,109600.0,11.1332,11.1518,11.127,11.1332,109600.0
2010-11-11 14:00:00,17.96,17.97,17.95,17.96,110200.0,11.1394,11.1456,11.1332,11.1394,110200.0
2010-11-11 14:30:00,17.97,18.01,17.94,17.95,284600.0,11.1456,11.1704,11.127,11.1332,284600.0
2010-11-11 15:00:00,17.94,17.96,17.89,17.89,303800.0,11.127,11.1394,11.096,11.096,303800.0
2010-11-11 15:30:00,17.9,17.98,17.89,17.94,661800.0,11.1022,11.1518,11.096,11.127,661800.0
2010-11-12 09:30:00,17.92,17.92,17.81,17.91,216100.0,11.1146,11.1146,11.0464,11.1084,216100.0
2010-11-12 10:00:00,17.92,17.92,17.86,17.86,171700.0,11.1146,11.1146,11.0774,11.0774,171700.0
2010-11-12 10:30:00,17.86,17.93,17.83,17.89,279700.0,11.0774,11.1208,11.0588,11.096,279700.0
2010-11-12 11:00:00,17.89,17.95,17.85,17.94,164900.0,11.096,11.1332,11.0712,11.127,164900.0
2010-11-12 11:30:00,17.94,17.94,17.88,17.91,123200.0,11.127,11.127,11.0898,11.1084,123200.0
2010-11-12 12:00:00,17.91,17.94,17.87,17.87,132300.0,11.1084,11.127,11.0836,11.0836,132300.0
2010-11-12 12:30:00,17.88,17.91,17.85,17.87,167900.0,11.0898,11.1084,11.0712,11.0836,167900.0
2010-11-12 13:00:00,17.88,17.92,17.86,17.9,149200.0,11.0898,11.1146,11.0774,11.1022,149200.0
2010-11-12 13:30:00,17.91,17.91,17.86,17.86,90500.0,11.1084,11.1084,11.0774,11.0774,90500.0
2010-11-12 14:00:00,17.86,17.91,17.86,17.88,151500.0,11.0774,11.1084,11.0774,11.0898,151500.0
2010-11-12 14:30:00,17.88,17.94,17.88,17.93,192500.0,11.0898,11.127,11.0898,11.1208,192500.0
2010-11-12 15:00:00,17.93,17.95,17.87,17.87,420200.0,11.1208,11.1332,11.0836,11.0836,420200.0
2010-11-12 15:30:00,17.87,17.89,17.84,17.84,460700.0,11.0836,11.096,11.065,11.065,460700.0
2010-11-15 09:30:00,18.26,18.35,17.98,18.03,483700.0,11.3255,11.3813,11.1518,11.1828,483700.0
2010-11-15 10:00:00,18.02,18.03,17.95,18.01,433000.0,11.1766,11.1828,11.1332,11.1704,433000.0
2010-11-15 10:30:00,18.0,18.02,17.99,18.01,361900.0,11.1642,11.1766,11.158,11.1704,361900.0
2010-11-15 11:00:00,18.01,18.12,18.0,18.11,228800.0,11.1704,11.2387,11.1642,11.2325,228800.0
2010-11-15 11:30:00,18.12,18.12,18.07,18.09,144500.0,11.2387,11.2387,11.2076,11.2201,144500.0
2010-11-15 12:00:00,18.08,18.09,18.04,18.06,123000.0,11.2139,11.2201,11.189,11.2014,123000.0
2010-11-15 12:30:00,18.05,18.08,18.03,18.08,190900.0,11.1952,11.2139,11.1828,11.2139,190900.0
2010-11-15 13:00:00,18.08,18.09,18.04,18.08,172000.0,11.2139,11.2201,11.189,11.2139,172000.0
2010-11-15 13:30:00,18.08,18.14,18.08,18.11,180500.0,11.2139,11.2511,11.2139,11.2325,180500.0
2010-11-15 14:00:00,18.1,18.11,18.04,18.05,216200.0,11.2263,11.2325,11.189,11.1952,216200.0
2010-11-15 14:30:00,18.04,18.05,18.0,18.02,212400.0,11.189,11.1952,11.1642,11.1766,212400.0
2010-11-15 15:00:00,18.02,18.06,18.0,18.0,333000.0,11.1766,11.2014,11.1642,11.1642,333000.0
2010-11-15 15:30:00,18.0,18.02,17.95,17.96,943200.0,11.1642,11.1766,11.1332,11.1394,943200.0
2010-11-16 09:30:00,17.94,17.95,17.74,17.81,401800.0,11.127,11.1332,11.003,11.0464,401800.0
2010-11-16 10:00:00,17.8,17.89,17.76,17.78,259000.0,11.0402,11.096,11.0154,11.0278,259000.0
2010-11-16 10:30:00,17.77,17.77,17.64,17.68,457800.0,11.0216,11.0216,10.9409,10.9658,457800.0
2010-11-16 11:00:00,17.68,17.69,17.57,17.58,554300.0,10.9658,10.972,10.8975,10.9037,554300.0
2010-11-16 11:30:00,17.58,17.67,17.58,17.64,268900.0,10.9037,10.9596,10.9037,10.9409,268900.0
2010-11-16 12:00:00,17.63,17.67,17.62,17.63,194500.0,10.9347,10.9596,10.9285,10.9347,194500.0
2010-11-16 12:30:00,17.63,17.64,17.59,17.63,273500.0,10.9347,10.9409,10.9099,10.9347,273500.0
2010-11-16 13:00:00,17.62,17.64,17.6,17.64,140700.0,10.9285,10.9409,10.9161,10.9409,140700.0
2010-11-16 13:30:00,17.64,17.68,17.61,17.68,174900.0,10.9409,10.9658,10.9223,10.9658,174900.0
2010-11-16 14:00:00,17.67,17.68,17.6,17.61,204200.0,10.9596,10.9658,10.9161,10.9223,204200.0
2010-11-16 14:30:00,17.61,17.66,17.59,17.65,310300.0,10.9223,10.9534,10.9099,10.9471,310300.0
2010-11-16 15:00:00,17.65,17.68,17.61,17.65,296200.0,10.9471,10.9658,10.9223,10.9471,296200.0
2010-11-16 15:30:00,17.65,17.73,17.63,17.7,765800.0,10.9471,10.9968,10.9347,10.9782,765800.0
2010-11-17 09:30:00,17.68,17.8,17.68,17.7,285800.0,10.9658,11.0402,10.9658,10.9782,285800.0
2010-11-17 10:00:00,17.7,17.73,17.66,17.72,203000.0,10.9782,10.9968,10.9534,10.9906,203000.0
2010-11-17 10:30:00,17.72,17.72,17.64,17.66,245600.0,10.9906,10.9906,10.9409,10.9534,245600.0
2010-11-17 11:00:00,17.66,17.79,17.65,17.78,290300.0,10.9534,11.034,10.9471,11.0278,290300.0
2010-11-17 11:30:00,17.78,17.85,17.77,17.84,246600.0,11.0278,11.0712,11.0216,11.065,246600.0
2010-11-17 12:00:00,17.84,17.87,17.83,17.85,172000.0,11.065,11.0836,11.0588,11.0712,172000.0
2010-11-17 12:30:00,17.85,17.86,17.84,17.84,85700.0,11.0712,11.0774,11.065,11.065,85700.0
2010-11-17 13:00:00,17.84,17.85,17.78,17.81,325000.0,11.065,11.0712,11.0278,11.0464,325000.0
2010-11-17 13:30:00,17.82,17.83,17.8,17.8,90400.0,11.0526,11.0588,11.0402,11.0402,90400.0
2010-11-17 14:00:00,17.81,17.88,17.8,17.86,150100.0,11.0464,11.0898,11.0402,11.0774,150100.0
2010-11-17 14:30:00,17.86,17.87,17.8,17.8,144300.0,11.0774,11.0836,11.0402,11.0402,144300.0
2010-11-17 15:00:00,17.81,17.82,17.76,17.76,373000.0,11.0464,11.0526,11.0154,11.0154,373000.0
2010-11-17 15:30:00,17.77,17.83,17.76,17.83,560000.0,11.0216,11.0588,11.0154,11.0588,560000.0
2010-11-18 09:30:00,18.0,18.0,17.84,17.85,198400.0,11.1642,11.1642,11.065,11.0712,198400.0
2010-11-18 10:00:00,17.86,17.93,17.84,17.89,163300.0,11.0774,11.1208,11.065,11.096,163300.0
2010-11-18 10:30:00,17.89,17.89,17.84,17.86,205900.0,11.096,11.096,11.065,11.0774,205900.0
2010-11-18 11:00:00,17.86,17.87,17.78,17.86,379000.0,11.0774,11.0836,11.0278,11.0774,379000.0
2010-11-18 11:30:00,17.86,17.87,17.8,17.82,148200.0,11.0774,11.0836,11.0402,11.0526,148200.0
2010-11-18 12:00:00,17.82,17.87,17.82,17.86,45500.0,11.0526,11.0836,11.0526,11.0774,45500.0
2010-11-18 12:30:00,17.86,17.93,17.86,17.93,145300.0,11.0774,11.1208,11.0774,11.1208,145300.0
2010-11-18 13:00:00,17.93,17.99,17.93,17.99,155000.0,11.1208,11.158,11.1208,11.158,155000.0
2010-11-18 13:30:00,17.99,18.0,17.97,18.0,117600.0,11.158,11.1642,11.1456,11.1642,117600.0
2010-11-18 14:00:00,18.0,18.01,17.97,18.0,212200.0,11.1642,11.1704,11.1456,11.1642,212200.0
2010-11-18 14:30:00,18.01,18.01,17.97,18.01,120100.0,11.1704,11.1704,11.1456,11.1704,120100.0
2010-11-18 15:00:00,18.0,18.01,17.96,17.98,170100.0,11.1642,11.1704,11.1394,11.1518,170100.0
2010-11-18 15:30:00,17.99,17.99,17.95,17.97,382700.0,11.158,11.158,11.1332,11.1456,382700.0
2010-11-19 09:30:00,17.93,17.93,17.73,17.78,497200.0,11.1208,11.1208,10.9968,11.0278,497200.0
2010-11-19 10:00:00,17.78,17.8,17.72,17.77,283300.0,11.0278,11.0402,10.9906,11.0216,283300.0
2010-11-19 10:30:00,17.77,17.84,17.75,17.76,207300.0,11.0216,11.065,11.0092,11.0154,207300.0
2010-11-19 11:00:00,17.76,17.86,17.76,17.84,142500.0,11.0154,11.0774,11.0154,11.065,142500.0
2010-11-19 11:30:00,17.84,17.89,17.79,17.79,263700.0,11.065,11.096,11.034,11.034,263700.0
2010-11-19 12:00:00,17.8,17.85,17.79,17.85,123000.0,11.0402,11.0712,11.034,11.0712,123000.0
2010-11-19 12:30:00,17.84,17.85,17.82,17.84,50900.0,11.065,11.0712,11.0526,11.065,50900.0
2010-11-19 13:00:00,17.84,17.86,17.81,17.82,38800.0,11.065,11.0774,11.0464,11.0526,38800.0
2010-11-19 13:30:00,17.81,17.82,17.78,17.78,53500.0,11.0464,11.0526,11.0278,11.0278,53500.0
2010-11-19 14:00:00,17.79,17.83,17.79,17.82,52900.0,11.034,11.0588,11.034,11.0526,52900.0
2010-11-19 14:30:00,17.83,17.84,17.8,17.81,121500.0,11.0588,11.065,11.0402,11.0464,121500.0
2010-11-19 15:00:00,17.8,17.81,17.78,17.81,286900.0,11.0402,11.0464,11.0278,11.0464,286900.0
2010-11-19 15:30:00,17.8,17.82,17.78,17.82,328000.0,11.0402,11.0526,11.0278,11.0526,328000.0
2010-11-22 09:30:00,17.86,17.88,17.77,17.8,133900.0,11.0774,11.0898,11.0216,11.0402,133900.0
2010-11-22 10:00:00,17.81,17.86,17.8,17.82,149500.0,11.0464,11.0774,11.0402,11.0526,149500.0
2010-11-22 10:30:00,17.82,17.84,17.77,17.8,183700.0,11.0526,11.065,11.0216,11.0402,183700.0
2010-11-22 11:00:00,17.79,17.85,17.77,17.84,83400.0,11.034,11.0712,11.0216,11.065,83400.0
2010-11-22 11:30:00,17.85,17.89,17.84,17.89,139200.0,11.0712,11.096,11.065,11.096,139200.0
2010-11-22 12:00:00,17.88,17.92,17.85,17.85,171500.0,11.0898,11.1146,11.0712,11.0712,171500.0
2010-11-22 12:30:00,17.84,17.89,17.82,17.89,156700.0,11.065,11.096,11.0526,11.096,156700.0
2010-11-22 13:00:00,17.88,17.89,17.84,17.84,52800.0,11.0898,11.096,11.065,11.065,52800.0
2010-11-22 13:30:00,17.84,17.89,17.84,17.88,68700.0,11.065,11.096,11.065,11.0898,68700.0
2010-11-22 14:00:00,17.89,17.95,17.88,17.94,101900.0,11.096,11.1332,11.0898,11.127,101900.0
2010-11-22 14:30:00,17.94,18.01,17.94,18.01,106900.0,11.127,11.1704,11.127,11.1704,106900.0
2010-11-22 15:00:00,18.01,18.03,17.99,17.99,181200.0,11.1704,11.1828,11.158,11.158,181200.0
2010-11-22 15:30:00,18.0,18.06,17.99,18.03,263300.0,11.1642,11.2014,11.158,11.1828,263300.0
2010-11-23 09:30:00,17.92,17.93,17.76,17.79,197900.0,11.1146,11.1208,11.0154,11.034,197900.0
2010-11-23 10:00:00,17.79,17.92,17.76,17.89,196800.0,11.034,11.1146,11.0154,11.096,196800.0
2010-11-23 10:30:00,17.89,17.97,17.87,17.97,202500.0,11.096,11.1456,11.0836,11.1456,202500.0
2010-11-23 11:00:00,17.96,17.97,17.82,17.83,200700.0,11.1394,11.1456,11.0526,11.0588,200700.0
2010-11-23 11:30:00,17.83,17.92,17.82,17.9,117700.0,11.0588,11.1146,11.0526,11.1022,117700.0
2010-11-23 12:00:00,17.9,17.93,17.86,17.9,200600.0,11.1022,11.1208,11.0774,11.1022,200600.0
2010-11-23 12:30:00,17.91,17.92,17.85,17.88,241700.0,11.1084,11.1146,11.0712,11.0898,241700.0
2010-11-23 13:00:00,17.89,17.89,17.84,17.87,297600.0,11.096,11.096,11.065,11.0836,297600.0
2010-11-23 13:30:00,17.88,17.9,17.85,17.86,136500.0,11.0898,11.1022,11.0712,11.0774,136500.0
2010-11-23 14:00:00,17.86,17.88,17.83,17.85,175400.0,11.0774,11.0898,11.0588,11.0712,175400.0
2010-11-23 14:30:00,17.85,17.88,17.84,17.88,133300.0,11.0712,11.0898,11.065,11.0898,133300.0
2010-11-23 15:00:00,17.87,17.89,17.85,17.85,177400.0,11.0836,11.096,11.0712,11.0712,177400.0
2010-11-23 15:30:00,17.86,17.89,17.85,17.86,250600.0,11.0774,11.096,11.0712,11.0774,250600.0
2010-11-24 09:30:00,17.99,17.99,17.87,17.89,424100.0,11.158,11.158,11.0836,11.096,424100.0
2010-11-24 10:00:00,17.89,17.95,17.88,17.89,166900.0,11.096,11.1332,11.0898,11.096,166900.0
2010-11-24 10:30:00,17.89,17.94,17.89,17.94,242100.0,11.096,11.127,11.096,11.127,242100.0
2010-11-24 11:00:00,17.94,17.94,17.88,17.89,131500.0,11.127,11.127,11.0898,11.096,131500.0
2010-11-24 11:30:00,17.9,17.91,17.84,17.85,216700.0,11.1022,11.1084,11.065,11.0712,216700.0
2010-11-24 12:00:00,17.85,17.92,17.84,17.92,161500.0,11.0712,11.1146,11.065,11.1146,161500.0
2010-11-24 12:30:00,17.92,17.94,17.91,17.94,82200.0,11.1146,11.127,11.1084,11.127,82200.0
2010-11-24 13:00:00,17.94,17.96,17.93,17.96,75200.0,11.127,11.1394,11.1208,11.1394,75200.0
2010-11-24 13:30:00,17.96,18.0,17.95,18.0,71000.0,11.1394,11.1642,11.1332,11.1642,71000.0
2010-11-24 14:00:00,17.99,18.0,17.97,17.98,122300.0,11.158,11.1642,11.1456,11.1518,122300.0
2010-11-24 14:30:00,17.98,18.0,17.97,17.99,114600.0,11.1518,11.1642,11.1456,11.158,114600.0
2010-11-24 15:00:00,18.0,18.0,17.98,17.99,79700.0,11.1642,11.1642,11.1518,11.158,79700.0
2010-11-24 15:30:00,17.98,18.0,17.95,18.0,211700.0,11.1518,11.1642,11.1332,11.1642,211700.0
2010-11-26 09:30:00,17.92,17.99,17.84,17.99,119300.0,11.1146,11.158,11.065,11.158,119300.0
2010-11-26 10:00:00,17.99,18.03,17.94,17.96,63800.0,11.158,11.1828,11.127,11.1394,63800.0
2010-11-26 10:30:00,17.96,18.05,17.95,17.98,160100.0,11.1394,11.1952,11.1332,11.1518,160100.0
2010-11-26 11:00:00,17.99,17.99,17.91,17.91,57000.0,11.158,11.158,11.1084,11.1084,57000.0
2010-11-26 11:30:00,17.9,17.91,17.86,17.91,59100.0,11.1022,11.1084,11.0774,11.1084,59100.0
2010-11-26 12:00:00,17.9,17.91,17.83,17.84,122100.0,11.1022,11.1084,11.0588,11.065,122100.0
2010-11-26 12:30:00,17.83,17.91,17.83,17.87,186300.0,11.0588,11.1084,11.0588,11.0836,186300.0
2010-11-29 09:30:00,17.8,17.8,17.62,17.67,254700.0,11.0402,11.0402,10.9285,10.9596,254700.0
2010-11-29 10:00:00,17.67,17.74,17.62,17.65,217300.0,10.9596,11.003,10.9285,10.9471,217300.0
2010-11-29 10:30:00,17.65,17.78,17.65,17.72,201700.0,10.9471,11.0278,10.9471,10.9906,201700.0
2010-11-29 11:00:00,17.71,17.76,17.7,17.75,101300.0,10.9844,11.0154,10.9782,11.0092,101300.0
2010-11-29 11:30:00,17.74,17.75,17.66,17.73,173400.0,11.003,11.0092,10.9534,10.9968,173400.0
2010-11-29 12:00:00,17.72,17.77,17.7,17.77,182900.0,10.9906,11.0216,10.9782,11.0216,182900.0
2010-11-29 12:30:00,17.77,17.79,17.75,17.76,49700.0,11.0216,11.034,11.0092,11.0154,49700.0
2010-11-29 13:00:00,17.76,17.78,17.75,17.78,246200.0,11.0154,11.0278,11.0092,11.0278,246200.0
2010-11-29 13:30:00,17.77,17.81,17.77,17.78,58900.0,11.0216,11.0464,11.0216,11.0278,58900.0
2010-11-29 14:00:00,17.78,17.84,17.77,17.84,78800.0,11.0278,11.065,11.0216,11.065,78800.0
2010-11-29 14:30:00,17.84,17.9,17.83,17.9,110200.0,11.065,11.1022,11.0588,11.1022,110200.0
2010-11-29 15:00:00,17.9,17.94,17.89,17.93,166900.0,11.1022,11.127,11.096,11.1208,166900.0
2010-11-29 15:30:00,17.93,17.96,17.89,17.93,531800.0,11.1208,11.1394,11.096,11.1208,531800.0
2010-11-30 09:30:00,17.8,17.89,17.78,17.87,201100.0,11.0402,11.096,11.0278,11.0836,201100.0
2010-11-30 10:00:00,17.87,17.92,17.81,17.88,172900.0,11.0836,11.1146,11.0464,11.0898,172900.0
2010-11-30 10:30:00,17.87,17.87,17.77,17.81,116600.0,11.0836,11.0836,11.0216,11.0464,116600.0
2010-11-30 11:00:00,17.81,17.88,17.8,17.86,193200.0,11.0464,11.0898,11.0402,11.0774,193200.0
2010-11-30 11:30:00,17.86,17.9,17.82,17.9,171000.0,11.0774,11.1022,11.0526,11.1022,171000.0
2010-11-30 12:00:00,17.89,17.93,17.85,17.88,160700.0,11.096,11.1208,11.0712,11.0898,160700.0
2010-11-30 12:30:00,17.88,17.9,17.86,17.86,83200.0,11.0898,11.1022,11.0774,11.0774,83200.0
2010-11-30 13:00:00,17.86,17.96,17.86,17.94,82300.0,11.0774,11.1394,11.0774,11.127,82300.0
2010-11-30 13:30:00,17.94,17.95,17.92,17.93,52100.0,11.127,11.1332,11.1146,11.1208,52100.0
2010-11-30 14:00:00,17.93,17.98,17.9,17.9,85400.0,11.1208,11.1518,11.1022,11.1022,85400.0
2010-11-30 14:30:00,17.91,17.92,17.88,17.92,89100.0,11.1084,11.1146,11.0898,11.1146,89100.0
2010-11-30 15:00:00,17.92,18.05,17.91,18.0,602900.0,11.1146,11.1952,11.1084,11.1642,602900.0
2010-11-30 15:30:00,18.01,18.01,17.95,17.97,373800.0,11.1704,11.1704,11.1332,11.1456,373800.0
2010-12-01 09:30:00,18.22,18.22,18.06,18.15,272400.0,11.3007,11.3007,11.2014,11.2573,272400.0
2010-12-01 10:00:00,18.15,18.17,18.09,18.14,678000.0,11.2573,11.2697,11.2201,11.2511,678000.0
2010-12-01 10:30:00,18.14,18.16,18.1,18.11,297400.0,11.2511,11.2635,11.2263,11.2325,297400.0
2010-12-01 11:00:00,18.1,18.14,18.09,18.14,182200.0,11.2263,11.2511,11.2201,11.2511,182200.0
2010-12-01 11:30:00,18.14,18.16,18.12,18.14,433100.0,11.2511,11.2635,11.2387,11.2511,433100.0
2010-12-01 12:00:00,18.15,18.22,18.15,18.22,102800.0,11.2573,11.3007,11.2573,11.3007,102800.0
2010-12-01 12:30:00,18.22,18.27,18.21,18.27,86000.0,11.3007,11.3317,11.2945,11.3317,86000.0
2010-12-01 13:00:00,18.27,18.3,18.24,18.27,134400.0,11.3317,11.3503,11.3131,11.3317,134400.0
2010-12-01 13:30:00,18.27,18.32,18.26,18.3,92600.0,11.3317,11.3627,11.3255,11.3503,92600.0
2010-12-01 14:00:00,18.3,18.32,18.29,18.29,56900.0,11.3503,11.3627,11.3441,11.3441,56900.0
2010-12-01 14:30:00,18.3,18.32,18.29,18.3,106900.0,11.3503,11.3627,11.3441,11.3503,106900.0
2010-12-01 15:00:00,18.3,18.3,18.24,18.24,173000.0,11.3503,11.3503,11.3131,11.3131,173000.0
2010-12-01 15:30:00,18.25,18.25,18.18,18.18,800300.0,11.3193,11.3193,11.2759,11.2759,800300.0
2010-12-02 09:30:00,18.26,18.26,18.12,18.26,308900.0,11.3255,11.3255,11.2387,11.3255,308900.0
2010-12-02 10:00:00,18.26,18.28,18.21,18.23,259800.0,11.3255,11.3379,11.2945,11.3069,259800.0
2010-12-02 10:30:00,18.22,18.34,18.22,18.33,250600.0,11.3007,11.3751,11.3007,11.3689,250600.0
2010-12-02 11:00:00,18.33,18.38,18.3,18.3,312800.0,11.3689,11.3999,11.3503,11.3503,312800.0
2010-12-02 11:30:00,18.3,18.43,18.3,18.42,627400.0,11.3503,11.4309,11.3503,11.4247,627400.0
2010-12-02 12:00:00,18.42,18.43,18.4,18.43,243500.0,11.4247,11.4309,11.4123,11.4309,243500.0
2010-12-02 12:30:00,18.42,18.43,18.39,18.42,376600.0,11.4247,11.4309,11.4061,11.4247,376600.0
2010-12-02 13:00:00,18.42,18.43,18.41,18.42,256200.0,11.4247,11.4309,11.4185,11.4247,256200.0
2010-12-02 13:30:00,18.42,18.46,18.41,18.45,234000.0,11.4247,11.4495,11.4185,11.4433,234000.0
2010-12-02 14:00:00,18.45,18.5,18.43,18.5,270800.0,11.4433,11.4743,11.4309,11.4743,270800.0
2010-12-02 14:30:00,18.5,18.53,18.46,18.48,591500.0,11.4743,11.493,11.4495,11.4619,591500.0
2010-12-02 15:00:00,18.49,18.52,18.48,18.5,505900.0,11.4681,11.4868,11.4619,11.4743,505900.0
2010-12-02 15:30:00,18.5,18.5,18.44,18.44,716900.0,11.4743,11.4743,11.4371,11.4371,716900.0
2010-12-03 09:30:00,18.43,18.57,18.43,18.56,364400.0,11.4309,11.5178,11.4309,11.5116,364400.0
2010-12-03 10:00:00,18.57,18.6,18.44,18.48,381300.0,11.5178,11.5364,11.4371,11.4619,381300.0
2010-12-03 10:30:00,18.47,18.49,18.31,18.36,339100.0,11.4557,11.4681,11.3565,11.3875,339100.0
2010-12-03 11:00:00,18.36,18.37,18.31,18.35,315800.0,11.3875,11.3937,11.3565,11.3813,315800.0
2010-12-03 11:30:00,18.35,18.37,18.3,18.34,133400.0,11.3813,11.3937,11.3503,11.3751,133400.0
2010-12-03 12:00:00,18.33,18.43,18.33,18.43,83400.0,11.3689,11.4309,11.3689,11.4309,83400.0
2010-12-03 12:30:00,18.43,18.43,18.36,18.41,339500.0,11.4309,11.4309,11.3875,11.4185,339500.0
2010-12-03 13:00:00,18.42,18.52,18.41,18.49,193500.0,11.4247,11.4868,11.4185,11.4681,193500.0
2010-12-03 13:30:00,18.48,18.53,18.48,18.52,122900.0,11.4619,11.493,11.4619,11.4868,122900.0
2010-12-03 14:00:00,18.53,18.56,18.49,18.5,163100.0,11.493,11.5116,11.4681,11.4743,163100.0
2010-12-03 14:30:00,18.5,18.6,18.49,18.6,259000.0,11.4743,11.5364,11.4681,11.5364,259000.0
2010-12-03 15:00:00,18.6,18.63,18.58,18.63,379900.0,11.5364,11.555,11.524,11.555,379900.0
2010-12-03 15:30:00,18.63,18.66,18.6,18.64,591600.0,11.555,11.5736,11.5364,11.5612,591600.0
2010-12-06 09:30:00,18.66,18.7,18.59,18.67,253800.0,11.5736,11.5984,11.5302,11.5798,253800.0
2010-12-06 10:00:00,18.66,18.72,18.65,18.69,182500.0,11.5736,11.6108,11.5674,11.5922,182500.0
2010-12-06 10:30:00,18.69,18.69,18.59,18.62,134800.0,11.5922,11.5922,11.5302,11.5488,134800.0
2010-12-06 11:00:00,18.62,18.64,18.56,18.57,80700.0,11.5488,11.5612,11.5116,11.5178,80700.0
2010-12-06 11:30:00,18.57,18.61,18.57,18.6,96500.0,11.5178,11.5426,11.5178,11.5364,96500.0
2010-12-06 12:00:00,18.6,18.6,18.56,18.57,56200.0,11.5364,11.5364,11.5116,11.5178,56200.0
2010-12-06 12:30:00,18.57,18.62,18.57,18.59,97100.0,11.5178,11.5488,11.5178,11.5302,97100.0
2010-12-06 13:00:00,18.58,18.6,18.58,18.58,52600.0,11.524,11.5364,11.524,11.524,52600.0
2010-12-06 13:30:00,18.58,18.61,18.58,18.6,62200.0,11.524,11.5426,11.524,11.5364,62200.0
2010-12-06 14:00:00,18.6,18.65,18.6,18.64,320900.0,11.5364,11.5674,11.5364,11.5612,320900.0
2010-12-06 14:30:00,18.63,18.7,18.62,18.69,274600.0,11.555,11.5984,11.5488,11.5922,274600.0
2010-12-06 15:00:00,18.68,18.73,18.68,18.69,398700.0,11.586,11.617,11.586,11.5922,398700.0
2010-12-06 15:30:00,18.7,18.7,18.62,18.63,945700.0,11.5984,11.5984,11.5488,11.555,945700.0
2010-12-07 09:30:00,18.76,18.76,18.67,18.73,274900.0,11.6356,11.6356,11.5798,11.617,274900.0
2010-12-07 10:00:00,18.73,18.74,18.61,18.64,418400.0,11.617,11.6232,11.5426,11.5612,418400.0
2010-12-07 10:30:00,18.64,18.65,18.55,18.55,194800.0,11.5612,11.5674,11.5054,11.5054,194800.0
2010-12-07 11:00:00,18.55,18.56,18.52,18.54,273500.0,11.5054,11.5116,11.4868,11.4992,273500.0
2010-12-07 11:30:00,18.54,18.57,18.48,18.48,137700.0,11.4992,11.5178,11.4619,11.4619,137700.0
2010-12-07 12:00:00,18.48,18.49,18.38,18.47,327500.0,11.4619,11.4681,11.3999,11.4557,327500.0
2010-12-07 12:30:00,18.47,18.49,18.44,18.48,105200.0,11.4557,11.4681,11.4371,11.4619,105200.0
2010-12-07 13:00:00,18.48,18.52,18.46,18.48,152400.0,11.4619,11.4868,11.4495,11.4619,152400.0
2010-12-07 13:30:00,18.47,18.49,18.43,18.48,100900.0,11.4557,11.4681,11.4309,11.4619,100900.0
2010-12-07 14:00:00,18.47,18.48,18.43,18.44,179900.0,11.4557,11.4619,11.4309,11.4371,179900.0
2010-12-07 14:30:00,18.45,18.46,18.3,18.3,321000.0,11.4433,11.4495,11.3503,11.3503,321000.0
2010-12-07 15:00:00,18.31,18.37,18.3,18.34,698100.0,11.3565,11.3937,11.3503,11.3751,698100.0
2010-12-07 15:30:00,18.34,18.41,18.3,18.41,999100.0,11.3751,11.4185,11.3503,11.4185,999100.0
2010-12-08 09:30:00,18.45,18.51,18.4,18.43,267900.0,11.4433,11.4806,11.4123,11.4309,267900.0
2010-12-08 10:00:00,18.42,18.46,18.38,18.44,165700.0,11.4247,11.4495,11.3999,11.4371,165700.0
2010-12-08 10:30:00,18.44,18.44,18.35,18.37,282700.0,11.4371,11.4371,11.3813,11.3937,282700.0
2010-12-08 11:00:00,18.38,18.4,18.33,18.33,109800.0,11.3999,11.4123,11.3689,11.3689,109800.0
2010-12-08 11:30:00,18.34,18.41,18.33,18.39,143800.0,11.3751,11.4185,11.3689,11.4061,143800.0
2010-12-08 12:00:00,18.39,18.4,18.33,18.34,153600.0,11.4061,11.4123,11.3689,11.3751,153600.0
2010-12-08 12:30:00,18.34,18.34,18.27,18.28,155300.0,11.3751,11.3751,11.3317,11.3379,155300.0
2010-12-08 13:00:00,18.29,18.32,18.28,18.3,108700.0,11.3441,11.3627,11.3379,11.3503,108700.0
2010-12-08 13:30:00,18.3,18.35,18.3,18.31,230200.0,11.3503,11.3813,11.3503,11.3565,230200.0
2010-12-08 14:00:00,18.32,18.37,18.29,18.36,184100.0,11.3627,11.3937,11.3441,11.3875,184100.0
2010-12-08 14:30:00,18.36,18.43,18.36,18.38,295500.0,11.3875,11.4309,11.3875,11.3999,295500.0
2010-12-08 15:00:00,18.39,18.43,18.38,18.42,369300.0,11.4061,11.4309,11.3999,11.4247,369300.0
2010-12-08 15:30:00,18.42,18.59,18.42,18.52,1509000.0,11.4247,11.5302,11.4247,11.4868,1509000.0
2010-12-09 09:30:00,18.56,18.68,18.48,18.55,299400.0,11.5116,11.586,11.4619,11.5054,299400.0
2010-12-09 10:00:00,18.55,18.57,18.5,18.55,212400.0,11.5054,11.5178,11.4743,11.5054,212400.0
2010-12-09 10:30:00,18.56,18.59,18.53,18.56,236000.0,11.5116,11.5302,11.493,11.5116,236000.0
2010-12-09 11:00:00,18.56,18.6,18.54,18.58,196700.0,11.5116,11.5364,11.4992,11.524,196700.0
2010-12-09 11:30:00,18.58,18.59,18.5,18.52,194000.0,11.524,11.5302,11.4743,11.4868,194000.0
2010-12-09 12:00:00,18.53,18.54,18.48,18.48,67800.0,11.493,11.4992,11.4619,11.4619,67800.0
2010-12-09 12:30:00,18.48,18.52,18.44,18.51,138600.0,11.4619,11.4868,11.4371,11.4806,138600.0
2010-12-09 13:00:00,18.51,18.54,18.49,18.52,153800.0,11.4806,11.4992,11.4681,11.4868,153800.0
2010-12-09 13:30:00,18.52,18.53,18.49,18.51,122400.0,11.4868,11.493,11.4681,11.4806,122400.0
2010-12-09 14:00:00,18.51,18.51,18.47,18.5,192800.0,11.4806,11.4806,11.4557,11.4743,192800.0
2010-12-09 14:30:00,18.5,18.53,18.49,18.52,134800.0,11.4743,11.493,11.4681,11.4868,134800.0
2010-12-09 15:00:00,18.53,18.55,18.52,18.54,279800.0,11.493,11.5054,11.4868,11.4992,279800.0
2010-12-09 15:30:00,18.54,18.65,18.53,18.63,1046100.0,11.4992,11.5674,11.493,11.555,1046100.0
2010-12-10 09:30:00,18.66,18.75,18.62,18.63,246000.0,11.5736,11.6294,11.5488,11.555,246000.0
2010-12-10 10:00:00,18.63,18.66,18.6,18.62,292400.0,11.555,11.5736,11.5364,11.5488,292400.0
2010-12-10 10:30:00,18.62,18.68,18.61,18.65,97500.0,11.5488,11.586,11.5426,11.5674,97500.0
2010-12-10 11:00:00,18.65,18.69,18.63,18.63,92900.0,11.5674,11.5922,11.555,11.555,92900.0
2010-12-10 11:30:00,18.64,18.68,18.61,18.67,109600.0,11.5612,11.586,11.5426,11.5798,109600.0
2010-12-10 12:00:00,18.67,18.68,18.66,18.67,126200.0,11.5798,11.586,11.5736,11.5798,126200.0
2010-12-10 12:30:00,18.68,18.73,18.67,18.72,104900.0,11.586,11.617,11.5798,11.6108,104900.0
2010-12-10 13:00:00,18.72,18.75,18.71,18.74,149800.0,11.6108,11.6294,11.6046,11.6232,149800.0
2010-12-10 13:30:00,18.74,18.76,18.74,18.75,120200.0,11.6232,11.6356,11.6232,11.6294,120200.0
2010-12-10 14:00:00,18.76,18.76,18.69,18.71,159100.0,11.6356,11.6356,11.5922,11.6046,159100.0
2010-12-10 14:30:00,18.71,18.78,18.7,18.77,201200.0,11.6046,11.648,11.5984,11.6418,201200.0
2010-12-10 15:00:00,18.77,18.77,18.72,18.74,192800.0,11.6418,11.6418,11.6108,11.6232,192800.0
2010-12-10 15:30:00,18.73,18.8,18.73,18.79,860900.0,11.617,11.6604,11.617,11.6542,860900.0
2010-12-13 09:30:00,18.96,18.96,18.79,18.79,212300.0,11.7597,11.7597,11.6542,11.6542,212300.0
2010-12-13 10:00:00,18.79,18.88,18.79,18.81,97300.0,11.6542,11.71,11.6542,11.6666,97300.0
2010-12-13 10:30:00,18.81,18.88,18.78,18.88,176900.0,11.6666,11.71,11.648,11.71,176900.0
2010-12-13 11:00:00,18.87,18.87,18.79,18.8,151500.0,11.7038,11.7038,11.6542,11.6604,151500.0
2010-12-13 11:30:00,18.79,18.81,18.78,18.8,147300.0,11.6542,11.6666,11.648,11.6604,147300.0
2010-12-13 12:00:00,18.79,18.8,18.75,18.8,124800.0,11.6542,11.6604,11.6294,11.6604,124800.0
2010-12-13 12:30:00,18.8,18.8,18.79,18.79,41400.0,11.6604,11.6604,11.6542,11.6542,41400.0
2010-12-13 13:00:00,18.8,18.85,18.79,18.85,121000.0,11.6604,11.6914,11.6542,11.6914,121000.0
2010-12-13 13:30:00,18.85,18.87,18.83,18.87,162000.0,11.6914,11.7038,11.679,11.7038,162000.0
2010-12-13 14:00:00,18.86,18.87,18.83,18.85,170900.0,11.6976,11.7038,11.679,11.6914,170900.0
2010-12-13 14:30:00,18.85,18.89,18.84,18.87,179500.0,11.6914,11.7162,11.6852,11.7038,179500.0
2010-12-13 15:00:00,18.88,18.9,18.85,18.88,265000.0,11.71,11.7224,11.6914,11.71,265000.0
2010-12-13 15:30:00,18.88,18.9,18.84,18.89,664600.0,11.71,11.7224,11.6852,11.7162,664600.0
2010-12-14 09:30:00,18.93,18.99,18.92,18.98,193300.0,11.7411,11.7783,11.7348,11.7721,193300.0
2010-12-14 10:00:00,18.99,19.03,18.97,19.0,242900.0,11.7783,11.8031,11.7659,11.7845,242900.0
2010-12-14 10:30:00,18.99,19.02,18.95,18.95,112000.0,11.7783,11.7969,11.7535,11.7535,112000.0
2010-12-14 11:00:00,18.96,19.01,18.96,18.99,76400.0,11.7597,11.7907,11.7597,11.7783,76400.0
2010-12-14 11:30:00,19.0,19.01,18.99,19.0,50400.0,11.7845,11.7907,11.7783,11.7845,50400.0
2010-12-14 12:00:00,19.0,19.01,18.96,18.97,91600.0,11.7845,11.7907,11.7597,11.7659,91600.0
2010-12-14 12:30:00,18.96,18.97,18.94,18.94,262200.0,11.7597,11.7659,11.7473,11.7473,262200.0
2010-12-14 13:00:00,18.94,18.96,18.89,18.9,123100.0,11.7473,11.7597,11.7162,11.7224,123100.0
2010-12-14 13:30:00,18.9,18.91,18.88,18.9,164700.0,11.7224,11.7286,11.71,11.7224,164700.0
2010-12-14 14:00:00,18.9,18.96,18.88,18.94,369400.0,11.7224,11.7597,11.71,11.7473,369400.0
2010-12-14 14:30:00,18.94,18.95,18.91,18.94,242700.0,11.7473,11.7535,11.7286,11.7473,242700.0
2010-12-14 15:00:00,18.94,18.94,18.89,18.91,327900.0,11.7473,11.7473,11.7162,11.7286,327900.0
2010-12-14 15:30:00,18.9,18.93,18.86,18.92,611300.0,11.7224,11.7411,11.6976,11.7348,611300.0
2010-12-15 09:30:00,18.95,18.97,18.82,18.82,206300.0,11.7535,11.7659,11.6728,11.6728,206300.0
2010-12-15 10:00:00,18.83,18.88,18.82,18.82,125400.0,11.679,11.71,11.6728,11.6728,125400.0
2010-12-15 10:30:00,18.83,18.86,18.76,18.77,93600.0,11.679,11.6976,11.6356,11.6418,93600.0
2010-12-15 11:00:00,18.76,18.83,18.72,18.79,301800.0,11.6356,11.679,11.6108,11.6542,301800.0
2010-12-15 11:30:00,18.8,18.84,18.77,18.84,105200.0,11.6604,11.6852,11.6418,11.6852,105200.0
2010-12-15 12:00:00,18.83,18.84,18.8,18.82,93100.0,11.679,11.6852,11.6604,11.6728,93100.0
2010-12-15 12:30:00,18.82,18.83,18.8,18.83,161000.0,11.6728,11.679,11.6604,11.679,161000.0
2010-12-15 13:00:00,18.82,18.86,18.81,18.86,92800.0,11.6728,11.6976,11.6666,11.6976,92800.0
2010-12-15 13:30:00,18.86,18.86,18.81,18.82,94600.0,11.6976,11.6976,11.6666,11.6728,94600.0
2010-12-15 14:00:00,18.82,18.83,18.79,18.8,83300.0,11.6728,11.679,11.6542,11.6604,83300.0
2010-12-15 14:30:00,18.8,18.83,18.78,18.79,189500.0,11.6604,11.679,11.648,11.6542,189500.0
2010-12-15 15:00:00,18.79,18.84,18.78,18.84,215900.0,11.6542,11.6852,11.648,11.6852,215900.0
2010-12-15 15:30:00,18.83,18.86,18.8,18.8,1174600.0,11.679,11.6976,11.6604,11.6604,1174600.0
2010-12-16 09:30:00,18.94,18.94,18.7,18.71,240300.0,11.7473,11.7473,11.5984,11.6046,240300.0
2010-12-16 10:00:00,18.72,18.78,18.7,18.76,144900.0,11.6108,11.648,11.5984,11.6356,144900.0
2010-12-16 10:30:00,18.76,18.89,18.76,18.89,110700.0,11.6356,11.7162,11.6356,11.7162,110700.0
2010-12-16 11:00:00,18.89,18.93,18.84,18.91,137500.0,11.7162,11.7411,11.6852,11.7286,137500.0
2010-12-16 11:30:00,18.91,18.92,18.86,18.92,64100.0,11.7286,11.7348,11.6976,11.7348,64100.0
2010-12-16 12:00:00,18.92,18.92,18.87,18.88,58600.0,11.7348,11.7348,11.7038,11.71,58600.0
2010-12-16 12:30:00,18.88,18.92,18.87,18.92,72900.0,11.71,11.7348,11.7038,11.7348,72900.0
2010-12-16 13:00:00,18.91,18.93,18.88,18.88,82300.0,11.7286,11.7411,11.71,11.71,82300.0
2010-12-16 13:30:00,18.88,18.9,18.86,18.87,84300.0,11.71,11.7224,11.6976,11.7038,84300.0
2010-12-16 14:00:00,18.88,18.89,18.84,18.85,135900.0,11.71,11.7162,11.6852,11.6914,135900.0
2010-12-16 14:30:00,18.86,18.86,18.79,18.81,255300.0,11.6976,11.6976,11.6542,11.6666,255300.0
2010-12-16 15:00:00,18.81,18.89,18.8,18.89,217200.0,11.6666,11.7162,11.6604,11.7162,217200.0
2010-12-16 15:30:00,18.89,19.02,18.88,18.99,792400.0,11.7162,11.7969,11.71,11.7783,792400.0
2010-12-17 09:30:00,19.01,19.01,18.91,18.96,373700.0,11.7907,11.7907,11.7286,11.7597,373700.0
2010-12-17 10:00:00,18.97,19.0,18.92,18.96,206500.0,11.7659,11.7845,11.7348,11.7597,206500.0
2010-12-17 10:30:00,18.96,18.96,18.91,18.92,55700.0,11.7597,11.7597,11.7286,11.7348,55700.0
2010-12-17 11:00:00,18.93,18.93,18.88,18.89,62400.0,11.7411,11.7411,11.71,11.7162,62400.0
2010-12-17 11:30:00,18.89,18.94,18.89,18.92,68300.0,11.7162,11.7473,11.7162,11.7348,68300.0
2010-12-17 12:00:00,18.93,18.96,18.92,18.96,39000.0,11.7411,11.7597,11.7348,11.7597,39000.0
2010-12-17 12:30:00,18.96,18.98,18.95,18.95,98300.0,11.7597,11.7721,11.7535,11.7535,98300.0
2010-12-17 13:00:00,18.95,18.96,18.93,18.94,121700.0,11.7535,11.7597,11.7411,11.7473,121700.0
2010-12-17 13:30:00,18.94,18.97,18.94,18.97,73900.0,11.7473,11.7659,11.7473,11.7659,73900.0
2010-12-17 14:00:00,18.97,18.97,18.96,18.97,134200.0,11.7659,11.7659,11.7597,11.7659,134200.0
2010-12-17 14:30:00,18.97,18.97,18.94,18.97,173700.0,11.7659,11.7659,11.7473,11.7659,173700.0
2010-12-17 15:00:00,18.96,19.0,18.95,18.99,235100.0,11.7597,11.7845,11.7535,11.7783,235100.0
2010-12-17 15:30:00,19.0,19.08,18.99,19.08,1045300.0,11.7845,11.8341,11.7783,11.8341,1045300.0
2010-12-20 09:30:00,19.17,19.23,19.12,19.19,188400.0,11.8899,11.9271,11.8589,11.9023,188400.0
2010-12-20 10:00:00,19.19,19.2,19.11,19.17,243500.0,11.9023,11.9085,11.8527,11.8899,243500.0
2010-12-20 10:30:00,19.17,19.2,19.15,19.16,132400.0,11.8899,11.9085,11.8775,11.8837,132400.0
2010-12-20 11:00:00,19.17,19.18,19.11,19.14,150400.0,11.8899,11.8961,11.8527,11.8713,150400.0
2010-12-20 11:30:00,19.13,19.14,19.04,19.04,253000.0,11.8651,11.8713,11.8093,11.8093,253000.0
2010-12-20 12:00:00,19.05,19.09,19.01,19.07,124300.0,11.8155,11.8403,11.7907,11.8279,124300.0
2010-12-20 12:30:00,19.07,19.13,19.07,19.12,203300.0,11.8279,11.8651,11.8279,11.8589,203300.0
2010-12-20 13:00:00,19.12,19.13,19.09,19.09,118300.0,11.8589,11.8651,11.8403,11.8403,118300.0
2010-12-20 13:30:00,19.09,19.13,19.08,19.12,103700.0,11.8403,11.8651,11.8341,11.8589,103700.0
2010-12-20 14:00:00,19.11,19.17,19.11,19.14,157200.0,11.8527,11.8899,11.8527,11.8713,157200.0
2010-12-20 14:30:00,19.14,19.17,19.13,19.17,94100.0,11.8713,11.8899,11.8651,11.8899,94100.0
2010-12-20 15:00:00,19.17,19.18,19.16,19.16,140700.0,11.8899,11.8961,11.8837,11.8837,140700.0
2010-12-20 15:30:00,19.17,19.19,19.13,19.15,464900.0,11.8899,11.9023,11.8651,11.8775,464900.0
2010-12-21 09:30:00,19.14,19.21,19.07,19.12,294200.0,11.8713,11.9147,11.8279,11.8589,294200.0
2010-12-21 10:00:00,19.13,19.18,19.11,19.18,139900.0,11.8651,11.8961,11.8527,11.8961,139900.0
2010-12-21 10:30:00,19.18,19.18,19.12,19.13,186700.0,11.8961,11.8961,11.8589,11.8651,186700.0
2010-12-21 11:00:00,19.13,19.13,19.1,19.11,146400.0,11.8651,11.8651,11.8465,11.8527,146400.0
2010-12-21 11:30:00,19.11,19.23,19.11,19.23,271200.0,11.8527,11.9271,11.8527,11.9271,271200.0
2010-12-21 12:00:00,19.23,19.23,19.19,19.19,104500.0,11.9271,11.9271,11.9023,11.9023,104500.0
2010-12-21 12:30:00,19.19,19.25,19.19,19.25,293200.0,11.9023,11.9395,11.9023,11.9395,293200.0
2010-12-21 13:00:00,19.25,19.25,19.15,19.16,277100.0,11.9395,11.9395,11.8775,11.8837,277100.0
2010-12-21 13:30:00,19.16,19.16,19.15,19.16,48100.0,11.8837,11.8837,11.8775,11.8837,48100.0
2010-12-21 14:00:00,19.15,19.16,19.09,19.11,252400.0,11.8775,11.8837,11.8403,11.8527,252400.0
2010-12-21 14:30:00,19.11,19.13,19.1,19.13,152000.0,11.8527,11.8651,11.8465,11.8651,152000.0
2010-12-21 15:00:00,19.13,19.17,19.12,19.17,240700.0,11.8651,11.8899,11.8589,11.8899,240700.0
2010-12-21 15:30:00,19.17,19.18,19.13,19.14,545100.0,11.8899,11.8961,11.8651,11.8713,545100.0
2010-12-22 09:30:00,19.2,19.23,19.14,19.15,229600.0,11.9085,11.9271,11.8713,11.8775,229600.0
2010-12-22 10:00:00,19.16,19.2,19.15,19.19,262200.0,11.8837,11.9085,11.8775,11.9023,262200.0
2010-12-22 10:30:00,19.18,19.2,19.18,19.18,141900.0,11.8961,11.9085,11.8961,11.8961,141900.0
2010-12-22 11:00:00,19.18,19.18,19.16,19.17,65100.0,11.8961,11.8961,11.8837,11.8899,65100.0
2010-12-22 11:30:00,19.17,19.2,19.16,19.18,162700.0,11.8899,11.9085,11.8837,11.8961,162700.0
2010-12-22 12:00:00,19.17,19.19,19.17,19.18,118000.0,11.8899,11.9023,11.8899,11.8961,118000.0
2010-12-22 12:30:00,19.19,19.2,19.18,19.19,132100.0,11.9023,11.9085,11.8961,11.9023,132100.0
2010-12-22 13:00:00,19.19,19.19,19.16,19.17,92900.0,11.9023,11.9023,11.8837,11.8899,92900.0
2010-12-22 13:30:00,19.18,19.18,19.16,19.16,113100.0,11.8961,11.8961,11.8837,11.8837,113100.0
2010-12-22 14:00:00,19.16,19.17,19.15,19.17,211400.0,11.8837,11.8899,11.8775,11.8899,211400.0
2010-12-22 14:30:00,19.17,19.17,19.15,19.16,97400.0,11.8899,11.8899,11.8775,11.8837,97400.0
2010-12-22 15:00:00,19.16,19.16,19.15,19.16,176700.0,11.8837,11.8837,11.8775,11.8837,176700.0
2010-12-22 15:30:00,19.16,19.18,19.15,19.16,333100.0,11.8837,11.8961,11.8775,11.8837,333100.0
2010-12-23 09:30:00,19.16,19.2,19.06,19.09,271200.0,11.8837,11.9085,11.8217,11.8403,271200.0
2010-12-23 10:00:00,19.09,19.11,19.06,19.08,145500.0,11.8403,11.8527,11.8217,11.8341,145500.0
2010-12-23 10:30:00,19.07,19.11,19.07,19.08,106800.0,11.8279,11.8527,11.8279,11.8341,106800.0
2010-12-23 11:00:00,19.09,19.15,19.08,19.13,75300.0,11.8403,11.8775,11.8341,11.8651,75300.0
2010-12-23 11:30:00,19.13,19.16,19.09,19.13,280500.0,11.8651,11.8837,11.8403,11.8651,280500.0
2010-12-23 12:00:00,19.14,19.14,19.09,19.12,164500.0,11.8713,11.8713,11.8403,11.8589,164500.0
2010-12-23 12:30:00,19.12,19.13,19.11,19.11,54200.0,11.8589,11.8651,11.8527,11.8527,54200.0
2010-12-23 13:00:00,19.11,19.11,19.08,19.1,112100.0,11.8527,11.8527,11.8341,11.8465,112100.0
2010-12-23 13:30:00,19.1,19.1,19.06,19.06,103900.0,11.8465,11.8465,11.8217,11.8217,103900.0
2010-12-23 14:00:00,19.07,19.1,19.05,19.07,134800.0,11.8279,11.8465,11.8155,11.8279,134800.0
2010-12-23 14:30:00,19.07,19.09,19.07,19.09,36600.0,11.8279,11.8403,11.8279,11.8403,36600.0
2010-12-23 15:00:00,19.09,19.11,19.08,19.11,86600.0,11.8403,11.8527,11.8341,11.8527,86600.0
2010-12-23 15:30:00,19.11,19.15,19.11,19.14,341300.0,11.8527,11.8775,11.8527,11.8713,341300.0
2010-12-27 09:30:00,19.13,19.13,19.04,19.1,134800.0,11.8651,11.8651,11.8093,11.8465,134800.0
2010-12-27 10:00:00,19.09,19.11,19.08,19.09,214100.0,11.8403,11.8527,11.8341,11.8403,214100.0
2010-12-27 10:30:00,19.1,19.1,19.06,19.06,143400.0,11.8465,11.8465,11.8217,11.8217,143400.0
2010-12-27 11:00:00,19.07,19.07,19.04,19.04,82900.0,11.8279,11.8279,11.8093,11.8093,82900.0
2010-12-27 11:30:00,19.05,19.05,19.04,19.05,41100.0,11.8155,11.8155,11.8093,11.8155,41100.0
2010-12-27 12:00:00,19.05,19.05,19.04,19.04,51800.0,11.8155,11.8155,11.8093,11.8093,51800.0
2010-12-27 12:30:00,19.05,19.05,19.02,19.03,179000.0,11.8155,11.8155,11.7969,11.8031,179000.0
2010-12-27 13:00:00,19.02,19.06,19.02,19.06,69800.0,11.7969,11.8217,11.7969,11.8217,69800.0
2010-12-27 13:30:00,19.06,19.06,19.02,19.03,110000.0,11.8217,11.8217,11.7969,11.8031,110000.0
2010-12-27 14:00:00,19.03,19.04,18.99,19.0,147000.0,11.8031,11.8093,11.7783,11.7845,147000.0
2010-12-27 14:30:00,18.99,19.01,18.98,18.99,148000.0,11.7783,11.7907,11.7721,11.7783,148000.0
2010-12-27 15:00:00,18.99,18.99,18.95,18.95,175700.0,11.7783,11.7783,11.7535,11.7535,175700.0
2010-12-27 15:30:00,18.96,18.98,18.95,18.95,332400.0,11.7597,11.7721,11.7535,11.7535,332400.0
2010-12-28 09:30:00,18.99,19.0,18.85,18.99,205600.0,11.7783,11.7845,11.6914,11.7783,205600.0
2010-12-28 10:00:00,18.98,18.98,18.89,18.89,217500.0,11.7721,11.7721,11.7162,11.7162,217500.0
2010-12-28 10:30:00,18.9,18.92,18.9,18.92,48100.0,11.7224,11.7348,11.7224,11.7348,48100.0
2010-12-28 11:00:00,18.91,18.93,18.81,18.85,380800.0,11.7286,11.7411,11.6666,11.6914,380800.0
2010-12-28 11:30:00,18.86,18.86,18.81,18.81,340800.0,11.6976,11.6976,11.6666,11.6666,340800.0
2010-12-28 12:00:00,18.82,18.84,18.75,18.77,614200.0,11.6728,11.6852,11.6294,11.6418,614200.0
2010-12-28 12:30:00,18.78,18.8,18.77,18.79,202900.0,11.648,11.6604,11.6418,11.6542,202900.0
2010-12-28 13:00:00,18.79,18.8,18.75,18.75,314800.0,11.6542,11.6604,11.6294,11.6294,314800.0
2010-12-28 13:30:00,18.75,18.8,18.74,18.79,380600.0,11.6294,11.6604,11.6232,11.6542,380600.0
2010-12-28 14:00:00,18.79,18.83,18.74,18.75,498000.0,11.6542,11.679,11.6232,11.6294,498000.0
2010-12-28 14:30:00,18.75,18.76,18.74,18.76,192300.0,11.6294,11.6356,11.6232,11.6356,192300.0
2010-12-28 15:00:00,18.75,18.76,18.73,18.74,440400.0,11.6294,11.6356,11.617,11.6232,440400.0
2010-12-28 15:30:00,18.74,18.82,18.74,18.77,798500.0,11.6232,11.6728,11.6232,11.6418,798500.0
2010-12-29 09:30:00,18.8,18.81,18.7,18.75,413700.0,11.6604,11.6666,11.5984,11.6294,413700.0
2010-12-29 10:00:00,18.74,18.76,18.71,18.75,177900.0,11.6232,11.6356,11.6046,11.6294,177900.0
2010-12-29 10:30:00,18.75,18.76,18.73,18.74,219400.0,11.6294,11.6356,11.617,11.6232,219400.0
2010-12-29 11:00:00,18.74,18.77,18.73,18.76,366700.0,11.6232,11.6418,11.617,11.6356,366700.0
2010-12-29 11:30:00,18.76,18.85,18.75,18.85,331900.0,11.6356,11.6914,11.6294,11.6914,331900.0
2010-12-29 12:00:00,18.85,18.87,18.84,18.85,148000.0,11.6914,11.7038,11.6852,11.6914,148000.0
2010-12-29 12:30:00,18.85,18.89,18.85,18.88,67700.0,11.6914,11.7162,11.6914,11.71,67700.0
2010-12-29 13:00:00,18.87,18.88,18.85,18.86,51400.0,11.7038,11.71,11.6914,11.6976,51400.0
2010-12-29 13:30:00,18.87,18.89,18.87,18.88,95800.0,11.7038,11.7162,11.7038,11.71,95800.0
2010-12-29 14:00:00,18.88,18.89,18.84,18.85,148600.0,11.71,11.7162,11.6852,11.6914,148600.0
2010-12-29 14:30:00,18.85,18.86,18.84,18.85,37800.0,11.6914,11.6976,11.6852,11.6914,37800.0
2010-12-29 15:00:00,18.85,18.86,18.83,18.83,175800.0,11.6914,11.6976,11.679,11.679,175800.0
2010-12-29 15:30:00,18.84,18.84,18.78,18.78,342100.0,11.6852,11.6852,11.648,11.648,342100.0
2010-12-30 09:30:00,18.79,18.87,18.74,18.8,213200.0,11.6542,11.7038,11.6232,11.6604,213200.0
2010-12-30 10:00:00,18.79,18.79,18.75,18.78,160300.0,11.6542,11.6542,11.6294,11.648,160300.0
2010-12-30 10:30:00,18.78,18.87,18.78,18.84,290800.0,11.648,11.7038,11.648,11.6852,290800.0
2010-12-30 11:00:00,18.84,18.86,18.82,18.83,86700.0,11.6852,11.6976,11.6728,11.679,86700.0
2010-12-30 11:30:00,18.83,18.86,18.82,18.85,75200.0,11.679,11.6976,11.6728,11.6914,75200.0
2010-12-30 12:00:00,18.85,18.86,18.84,18.84,37000.0,11.6914,11.6976,11.6852,11.6852,37000.0
2010-12-30 12:30:00,18.85,18.85,18.84,18.84,33700.0,11.6914,11.6914,11.6852,11.6852,33700.0
2010-12-30 13:00:00,18.84,18.85,18.83,18.84,81100.0,11.6852,11.6914,11.679,11.6852,81100.0
2010-12-30 13:30:00,18.85,18.85,18.84,18.84,32300.0,11.6914,11.6914,11.6852,11.6852,32300.0
2010-12-30 14:00:00,18.85,18.85,18.84,18.85,27500.0,11.6914,11.6914,11.6852,11.6914,27500.0
2010-12-30 14:30:00,18.85,18.86,18.82,18.83,124400.0,11.6914,11.6976,11.6728,11.679,124400.0
2010-12-30 15:00:00,18.82,18.83,18.8,18.81,85100.0,11.6728,11.679,11.6604,11.6666,85100.0
2010-12-30 15:30:00,18.81,18.81,18.75,18.76,404200.0,11.6666,11.6666,11.6294,11.6356,404200.0
2010-12-31 09:30:00,18.75,18.83,18.75,18.8,113500.0,11.6294,11.679,11.6294,11.6604,113500.0
2010-12-31 10:00:00,18.8,18.82,18.78,18.8,59800.0,11.6604,11.6728,11.648,11.6604,59800.0
2010-12-31 10:30:00,18.8,18.84,18.8,18.82,93900.0,11.6604,11.6852,11.6604,11.6728,93900.0
2010-12-31 11:00:00,18.83,18.83,18.79,18.8,74000.0,11.679,11.679,11.6542,11.6604,74000.0
2010-12-31 11:30:00,18.79,18.8,18.78,18.78,39000.0,11.6542,11.6604,11.648,11.648,39000.0
2010-12-31 12:00:00,18.78,18.79,18.78,18.79,17700.0,11.648,11.6542,11.648,11.6542,17700.0
2010-12-31 12:30:00,18.79,18.79,18.78,18.78,24400.0,11.6542,11.6542,11.648,11.648,24400.0
2010-12-31 13:00:00,18.79,18.8,18.78,18.8,37600.0,11.6542,11.6604,11.648,11.6604,37600.0
2010-12-31 13:30:00,18.8,18.81,18.78,18.78,142600.0,11.6604,11.6666,11.648,11.648,142600.0
2010-12-31 14:00:00,18.78,18.79,18.77,18.77,68300.0,11.648,11.6542,11.6418,11.6418,68300.0
2010-12-31 14:30:00,18.77,18.78,18.73,18.73,135800.0,11.6418,11.648,11.617,11.617,135800.0
2010-12-31 15:00:00,18.73,18.73,18.68,18.69,212200.0,11.617,11.617,11.586,11.5922,212200.0
2010-12-31 15:30:00,18.68,18.69,18.59,18.6,595200.0,11.586,11.5922,11.5302,11.5364,595200.0
2011-01-03 09:30:00,18.7,18.92,18.66,18.71,201100.0,11.5984,11.7348,11.5736,11.6046,201100.0
2011-01-03 10:00:00,18.72,18.79,18.68,18.79,197200.0,11.6108,11.6542,11.586,11.6542,197200.0
2011-01-03 10:30:00,18.79,18.8,18.75,18.77,249000.0,11.6542,11.6604,11.6294,11.6418,249000.0
2011-01-03 11:00:00,18.77,18.83,18.76,18.81,138700.0,11.6418,11.679,11.6356,11.6666,138700.0
2011-01-03 11:30:00,18.82,18.84,18.8,18.83,253700.0,11.6728,11.6852,11.6604,11.679,253700.0
2011-01-03 12:00:00,18.82,18.87,18.81,18.82,298700.0,11.6728,11.7038,11.6666,11.6728,298700.0
2011-01-03 12:30:00,18.82,18.83,18.77,18.79,204600.0,11.6728,11.679,11.6418,11.6542,204600.0
2011-01-03 13:00:00,18.79,18.79,18.75,18.77,248300.0,11.6542,11.6542,11.6294,11.6418,248300.0
2011-01-03 13:30:00,18.77,18.8,18.75,18.77,143400.0,11.6418,11.6604,11.6294,11.6418,143400.0
2011-01-03 14:00:00,18.77,18.77,18.69,18.7,194500.0,11.6418,11.6418,11.5922,11.5984,194500.0
2011-01-03 14:30:00,18.69,18.75,18.69,18.75,109300.0,11.5922,11.6294,11.5922,11.6294,109300.0
2011-01-03 15:00:00,18.75,18.77,18.72,18.77,314900.0,11.6294,11.6418,11.6108,11.6418,314900.0
2011-01-03 15:30:00,18.77,18.8,18.73,18.75,487900.0,11.6418,11.6604,11.617,11.6294,487900.0
2011-01-04 09:30:00,18.87,18.89,18.61,18.66,292100.0,11.7038,11.7162,11.5426,11.5736,292100.0
2011-01-04 10:00:00,18.66,18.75,18.65,18.7,196600.0,11.5736,11.6294,11.5674,11.5984,196600.0
2011-01-04 10:30:00,18.7,18.74,18.65,18.65,148800.0,11.5984,11.6232,11.5674,11.5674,148800.0
2011-01-04 11:00:00,18.66,18.73,18.62,18.72,284700.0,11.5736,11.617,11.5488,11.6108,284700.0
2011-01-04 11:30:00,18.73,18.73,18.7,18.71,155600.0,11.617,11.617,11.5984,11.6046,155600.0
2011-01-04 12:00:00,18.71,18.72,18.69,18.71,166200.0,11.6046,11.6108,11.5922,11.6046,166200.0
2011-01-04 12:30:00,18.7,18.77,18.69,18.77,128700.0,11.5984,11.6418,11.5922,11.6418,128700.0
2011-01-04 13:00:00,18.76,18.77,18.72,18.74,90200.0,11.6356,11.6418,11.6108,11.6232,90200.0
2011-01-04 13:30:00,18.74,18.76,18.72,18.75,80700.0,11.6232,11.6356,11.6108,11.6294,80700.0
2011-01-04 14:00:00,18.74,18.76,18.73,18.75,134900.0,11.6232,11.6356,11.617,11.6294,134900.0
2011-01-04 14:30:00,18.74,18.76,18.73,18.74,130000.0,11.6232,11.6356,11.617,11.6232,130000.0
2011-01-04 15:00:00,18.74,18.78,18.73,18.77,149900.0,11.6232,11.648,11.617,11.6418,149900.0
2011-01-04 15:30:00,18.77,18.79,18.74,18.77,501400.0,11.6418,11.6542,11.6232,11.6418,501400.0
2011-01-05 09:30:00,18.8,18.83,18.72,18.73,217000.0,11.6604,11.679,11.6108,11.617,217000.0
2011-01-05 10:00:00,18.74,18.78,18.71,18.73,238000.0,11.6232,11.648,11.6046,11.617,238000.0
2011-01-05 10:30:00,18.73,18.74,18.7,18.73,93000.0,11.617,11.6232,11.5984,11.617,93000.0
2011-01-05 11:00:00,18.73,18.79,18.73,18.79,83000.0,11.617,11.6542,11.617,11.6542,83000.0
2011-01-05 11:30:00,18.78,18.81,18.77,18.81,96400.0,11.648,11.6666,11.6418,11.6666,96400.0
2011-01-05 12:00:00,18.81,18.87,18.8,18.87,83800.0,11.6666,11.7038,11.6604,11.7038,83800.0
2011-01-05 12:30:00,18.86,18.87,18.84,18.84,123600.0,11.6976,11.7038,11.6852,11.6852,123600.0
2011-01-05 13:00:00,18.85,18.86,18.84,18.86,69900.0,11.6914,11.6976,11.6852,11.6976,69900.0
2011-01-05 13:30:00,18.85,18.88,18.85,18.87,61700.0,11.6914,11.71,11.6914,11.7038,61700.0
2011-01-05 14:00:00,18.87,18.92,18.87,18.9,183700.0,11.7038,11.7348,11.7038,11.7224,183700.0
2011-01-05 14:30:00,18.9,18.92,18.89,18.92,133200.0,11.7224,11.7348,11.7162,11.7348,133200.0
2011-01-05 15:00:00,18.92,18.92,18.8,18.8,320000.0,11.7348,11.7348,11.6604,11.6604,320000.0
2011-01-05 15:30:00,18.8,18.81,18.75,18.76,770000.0,11.6604,11.6666,11.6294,11.6356,770000.0
2011-01-06 09:30:00,18.65,18.73,18.5,18.62,715900.0,11.5674,11.617,11.4743,11.5488,715900.0
2011-01-06 10:00:00,18.61,18.66,18.6,18.65,165800.0,11.5426,11.5736,11.5364,11.5674,165800.0
2011-01-06 10:30:00,18.65,18.66,18.56,18.62,229800.0,11.5674,11.5736,11.5116,11.5488,229800.0
2011-01-06 11:00:00,18.62,18.63,18.56,18.61,142900.0,11.5488,11.555,11.5116,11.5426,142900.0
2011-01-06 11:30:00,18.61,18.64,18.6,18.61,151100.0,11.5426,11.5612,11.5364,11.5426,151100.0
2011-01-06 12:00:00,18.61,18.62,18.52,18.55,195900.0,11.5426,11.5488,11.4868,11.5054,195900.0
2011-01-06 12:30:00,18.55,18.58,18.53,18.56,117000.0,11.5054,11.524,11.493,11.5116,117000.0
2011-01-06 13:00:00,18.57,18.57,18.53,18.53,101500.0,11.5178,11.5178,11.493,11.493,101500.0
2011-01-06 13:30:00,18.53,18.61,18.53,18.61,170900.0,11.493,11.5426,11.493,11.5426,170900.0
2011-01-06 14:00:00,18.62,18.64,18.61,18.63,105300.0,11.5488,11.5612,11.5426,11.555,105300.0
2011-01-06 14:30:00,18.63,18.63,18.58,18.59,117100.0,11.555,11.555,11.524,11.5302,117100.0
2011-01-06 15:00:00,18.58,18.63,18.58,18.6,273300.0,11.524,11.555,11.524,11.5364,273300.0
2011-01-06 15:30:00,18.61,18.72,18.6,18.7,498600.0,11.5426,11.6108,11.5364,11.5984,498600.0
2011-01-07 09:30:00,18.76,18.83,18.7,18.7,235900.0,11.6356,11.679,11.5984,11.5984,235900.0
2011-01-07 10:00:00,18.7,18.74,18.66,18.72,160500.0,11.5984,11.6232,11.5736,11.6108,160500.0
2011-01-07 10:30:00,18.73,18.75,18.66,18.66,209500.0,11.617,11.6294,11.5736,11.5736,209500.0
2011-01-07 11:00:00,18.67,18.7,18.6,18.62,201900.0,11.5798,11.5984,11.5364,11.5488,201900.0
2011-01-07 11:30:00,18.62,18.62,18.57,18.62,175500.0,11.5488,11.5488,11.5178,11.5488,175500.0
2011-01-07 12:00:00,18.61,18.66,18.6,18.63,251400.0,11.5426,11.5736,11.5364,11.555,251400.0
2011-01-07 12:30:00,18.63,18.67,18.61,18.64,175600.0,11.555,11.5798,11.5426,11.5612,175600.0
2011-01-07 13:00:00,18.65,18.69,18.64,18.66,169400.0,11.5674,11.5922,11.5612,11.5736,169400.0
2011-01-07 13:30:00,18.67,18.7,18.66,18.67,76800.0,11.5798,11.5984,11.5736,11.5798,76800.0
2011-01-07 14:00:00,18.67,18.75,18.67,18.74,158300.0,11.5798,11.6294,11.5798,11.6232,158300.0
2011-01-07 14:30:00,18.75,18.77,18.73,18.73,173900.0,11.6294,11.6418,11.617,11.617,173900.0
2011-01-07 15:00:00,18.73,18.8,18.73,18.78,225600.0,11.617,11.6604,11.617,11.648,225600.0
2011-01-07 15:30:00,18.79,18.93,18.76,18.91,539200.0,11.6542,11.7411,11.6356,11.7286,539200.0
2011-01-10 09:30:00,19.01,19.01,18.65,18.68,357400.0,11.7907,11.7907,11.5674,11.586,357400.0
2011-01-10 10:00:00,18.67,18.76,18.65,18.72,244400.0,11.5798,11.6356,11.5674,11.6108,244400.0
2011-01-10 10:30:00,18.73,18.78,18.68,18.69,196500.0,11.617,11.648,11.586,11.5922,196500.0
2011-01-10 11:00:00,18.69,18.73,18.66,18.71,132200.0,11.5922,11.617,11.5736,11.6046,132200.0
2011-01-10 11:30:00,18.71,18.76,18.69,18.75,127400.0,11.6046,11.6356,11.5922,11.6294,127400.0
2011-01-10 12:00:00,18.76,18.79,18.73,18.78,96400.0,11.6356,11.6542,11.617,11.648,96400.0
2011-01-10 12:30:00,18.79,18.79,18.74,18.75,124800.0,11.6542,11.6542,11.6232,11.6294,124800.0
2011-01-10 13:00:00,18.75,18.78,18.74,18.77,83300.0,11.6294,11.648,11.6232,11.6418,83300.0
2011-01-10 13:30:00,18.76,18.8,18.75,18.79,81900.0,11.6356,11.6604,11.6294,11.6542,81900.0
2011-01-10 14:00:00,18.78,18.81,18.78,18.8,68000.0,11.648,11.6666,11.648,11.6604,68000.0
2011-01-10 14:30:00,18.8,18.81,18.77,18.77,127200.0,11.6604,11.6666,11.6418,11.6418,127200.0
2011-01-10 15:00:00,18.77,18.78,18.75,18.76,240700.0,11.6418,11.648,11.6294,11.6356,240700.0
2011-01-10 15:30:00,18.75,18.77,18.74,18.75,717900.0,11.6294,11.6418,11.6232,11.6294,717900.0
2011-01-11 09:30:00,19.03,19.06,18.8,18.8,329900.0,11.8031,11.8217,11.6604,11.6604,329900.0
2011-01-11 10:00:00,18.81,18.89,18.79,18.88,208300.0,11.6666,11.7162,11.6542,11.71,208300.0
2011-01-11 10:30:00,18.89,18.94,18.84,18.9,209100.0,11.7162,11.7473,11.6852,11.7224,209100.0
2011-01-11 11:00:00,18.9,18.91,18.87,18.88,153000.0,11.7224,11.7286,11.7038,11.71,153000.0
2011-01-11 11:30:00,18.88,18.89,18.85,18.88,96300.0,11.71,11.7162,11.6914,11.71,96300.0
2011-01-11 12:00:00,18.88,18.89,18.87,18.88,32000.0,11.71,11.7162,11.7038,11.71,32000.0
2011-01-11 12:30:00,18.88,18.96,18.88,18.95,103500.0,11.71,11.7597,11.71,11.7535,103500.0
2011-01-11 13:00:00,18.95,18.96,18.9,18.9,215600.0,11.7535,11.7597,11.7224,11.7224,215600.0
2011-01-11 13:30:00,18.91,18.91,18.83,18.84,192500.0,11.7286,11.7286,11.679,11.6852,192500.0
2011-01-11 14:00:00,18.83,18.84,18.77,18.77,232300.0,11.679,11.6852,11.6418,11.6418,232300.0
2011-01-11 14:30:00,18.77,18.82,18.76,18.79,223400.0,11.6418,11.6728,11.6356,11.6542,223400.0
2011-01-11 15:00:00,18.8,18.8,18.74,18.74,305900.0,11.6604,11.6604,11.6232,11.6232,305900.0
2011-01-11 15:30:00,18.74,18.75,18.71,18.72,592100.0,11.6232,11.6294,11.6046,11.6108,592100.0
2011-01-12 09:30:00,18.83,18.92,18.76,18.88,175100.0,11.679,11.7348,11.6356,11.71,175100.0
2011-01-12 10:00:00,18.89,18.94,18.86,18.92,127600.0,11.7162,11.7473,11.6976,11.7348,127600.0
2011-01-12 10:30:00,18.92,18.92,18.88,18.89,109900.0,11.7348,11.7348,11.71,11.7162,109900.0
2011-01-12 11:00:00,18.88,18.93,18.86,18.89,105500.0,11.71,11.7411,11.6976,11.7162,105500.0
2011-01-12 11:30:00,18.89,18.89,18.85,18.85,74400.0,11.7162,11.7162,11.6914,11.6914,74400.0
2011-01-12 12:00:00,18.85,18.9,18.84,18.88,177600.0,11.6914,11.7224,11.6852,11.71,177600.0
2011-01-12 12:30:00,18.89,18.89,18.84,18.84,73900.0,11.7162,11.7162,11.6852,11.6852,73900.0
2011-01-12 13:00:00,18.84,18.88,18.83,18.87,192600.0,11.6852,11.71,11.679,11.7038,192600.0
2011-01-12 13:30:00,18.87,18.89,18.85,18.85,61100.0,11.7038,11.7162,11.6914,11.6914,61100.0
2011-01-12 14:00:00,18.86,18.89,18.85,18.88,100100.0,11.6976,11.7162,11.6914,11.71,100100.0
2011-01-12 14:30:00,18.88,18.88,18.87,18.87,74900.0,11.71,11.71,11.7038,11.7038,74900.0
2011-01-12 15:00:00,18.87,18.9,18.82,18.83,157600.0,11.7038,11.7224,11.6728,11.679,157600.0
2011-01-12 15:30:00,18.82,18.86,18.81,18.83,261600.0,11.6728,11.6976,11.6666,11.679,261600.0
2011-01-13 09:30:00,18.89,18.98,18.84,18.84,235600.0,11.7162,11.7721,11.6852,11.6852,235600.0
2011-01-13 10:00:00,18.84,18.85,18.76,18.76,117600.0,11.6852,11.6914,11.6356,11.6356,117600.0
2011-01-13 10:30:00,18.76,18.84,18.76,18.84,42700.0,11.6356,11.6852,11.6356,11.6852,42700.0
2011-01-13 11:00:00,18.83,18.86,18.83,18.85,24000.0,11.679,11.6976,11.679,11.6914,24000.0
2011-01-13 11:30:00,18.85,18.87,18.82,18.86,68900.0,11.6914,11.7038,11.6728,11.6976,68900.0
2011-01-13 12:00:00,18.86,18.89,18.85,18.89,58300.0,11.6976,11.7162,11.6914,11.7162,58300.0
2011-01-13 12:30:00,18.89,18.93,18.88,18.89,101400.0,11.7162,11.7411,11.71,11.7162,101400.0
2011-01-13 13:00:00,18.89,18.94,18.88,18.92,96000.0,11.7162,11.7473,11.71,11.7348,96000.0
2011-01-13 13:30:00,18.92,18.92,18.88,18.88,49700.0,11.7348,11.7348,11.71,11.71,49700.0
2011-01-13 14:00:00,18.88,18.89,18.85,18.86,86700.0,11.71,11.7162,11.6914,11.6976,86700.0
2011-01-13 14:30:00,18.87,18.91,18.86,18.89,94800.0,11.7038,11.7286,11.6976,11.7162,94800.0
2011-01-13 15:00:00,18.89,18.94,18.89,18.9,151200.0,11.7162,11.7473,11.7162,11.7224,151200.0
2011-01-13 15:30:00,18.89,18.94,18.88,18.94,302300.0,11.7162,11.7473,11.71,11.7473,302300.0
2011-01-14 09:30:00,18.9,19.03,18.87,19.0,159700.0,11.7224,11.8031,11.7038,11.7845,159700.0
2011-01-14 10:00:00,19.0,19.09,19.0,19.01,138600.0,11.7845,11.8403,11.7845,11.7907,138600.0
2011-01-14 10:30:00,19.02,19.05,19.0,19.03,92000.0,11.7969,11.8155,11.7845,11.8031,92000.0
2011-01-14 11:00:00,19.03,19.06,18.98,18.98,128600.0,11.8031,11.8217,11.7721,11.7721,128600.0
2011-01-14 11:30:00,18.99,19.0,18.92,18.98,130700.0,11.7783,11.7845,11.7348,11.7721,130700.0
2011-01-14 12:00:00,18.97,19.02,18.97,19.01,80800.0,11.7659,11.7969,11.7659,11.7907,80800.0
2011-01-14 12:30:00,19.02,19.05,19.01,19.04,48800.0,11.7969,11.8155,11.7907,11.8093,48800.0
2011-01-14 13:00:00,19.04,19.06,19.04,19.04,33300.0,11.8093,11.8217,11.8093,11.8093,33300.0
2011-01-14 13:30:00,19.05,19.08,19.04,19.06,63600.0,11.8155,11.8341,11.8093,11.8217,63600.0
2011-01-14 14:00:00,19.06,19.07,19.01,19.03,109800.0,11.8217,11.8279,11.7907,11.8031,109800.0
2011-01-14 14:30:00,19.03,19.03,18.93,18.93,159100.0,11.8031,11.8031,11.7411,11.7411,159100.0
2011-01-14 15:00:00,18.94,19.0,18.93,18.95,300900.0,11.7473,11.7845,11.7411,11.7535,300900.0
2011-01-14 15:30:00,18.95,19.0,18.94,18.98,199200.0,11.7535,11.7845,11.7473,11.7721,199200.0
2011-01-18 09:30:00,19.04,19.13,19.0,19.02,103600.0,11.8093,11.8651,11.7845,11.7969,103600.0
2011-01-18 10:00:00,19.02,19.1,19.01,19.08,90500.0,11.7969,11.8465,11.7907,11.8341,90500.0
2011-01-18 10:30:00,19.08,19.08,19.01,19.03,47400.0,11.8341,11.8341,11.7907,11.8031,47400.0
2011-01-18 11:00:00,19.03,19.08,19.03,19.08,82200.0,11.8031,11.8341,11.8031,11.8341,82200.0
2011-01-18 11:30:00,19.07,19.1,19.07,19.09,38200.0,11.8279,11.8465,11.8279,11.8403,38200.0
2011-01-18 12:00:00,19.09,19.14,19.09,19.13,72900.0,11.8403,11.8713,11.8403,11.8651,72900.0
2011-01-18 12:30:00,19.13,19.16,19.13,19.15,81000.0,11.8651,11.8837,11.8651,11.8775,81000.0
2011-01-18 13:00:00,19.15,19.16,19.14,19.15,49100.0,11.8775,11.8837,11.8713,11.8775,49100.0
2011-01-18 13:30:00,19.15,19.16,19.11,19.11,71600.0,11.8775,11.8837,11.8527,11.8527,71600.0
2011-01-18 14:00:00,19.11,19.15,19.11,19.13,63300.0,11.8527,11.8775,11.8527,11.8651,63300.0
2011-01-18 14:30:00,19.14,19.14,19.1,19.11,53400.0,11.8713,11.8713,11.8465,11.8527,53400.0
2011-01-18 15:00:00,19.11,19.13,19.1,19.13,44600.0,11.8527,11.8651,11.8465,11.8651,44600.0
2011-01-18 15:30:00,19.12,19.15,19.1,19.11,349500.0,11.8589,11.8775,11.8465,11.8527,349500.0
2011-01-19 09:30:00,19.24,19.25,19.03,19.04,132300.0,11.9333,11.9395,11.8031,11.8093,132300.0
2011-01-19 10:00:00,19.04,19.04,18.93,18.95,241700.0,11.8093,11.8093,11.7411,11.7535,241700.0
2011-01-19 10:30:00,18.95,19.0,18.95,18.99,140300.0,11.7535,11.7845,11.7535,11.7783,140300.0
2011-01-19 11:00:00,18.99,18.99,18.95,18.95,63600.0,11.7783,11.7783,11.7535,11.7535,63600.0
2011-01-19 11:30:00,18.95,19.0,18.89,18.89,193500.0,11.7535,11.7845,11.7162,11.7162,193500.0
2011-01-19 12:00:00,18.9,18.91,18.89,18.9,71100.0,11.7224,11.7286,11.7162,11.7224,71100.0
2011-01-19 12:30:00,18.9,18.91,18.86,18.91,175300.0,11.7224,11.7286,11.6976,11.7286,175300.0
2011-01-19 13:00:00,18.91,18.96,18.89,18.96,227800.0,11.7286,11.7597,11.7162,11.7597,227800.0
2011-01-19 13:30:00,18.96,18.98,18.94,18.95,51200.0,11.7597,11.7721,11.7473,11.7535,51200.0
2011-01-19 14:00:00,18.96,19.0,18.96,18.98,91600.0,11.7597,11.7845,11.7597,11.7721,91600.0
2011-01-19 14:30:00,18.98,18.98,18.91,18.92,87300.0,11.7721,11.7721,11.7286,11.7348,87300.0
2011-01-19 15:00:00,18.93,18.98,18.92,18.95,121500.0,11.7411,11.7721,11.7348,11.7535,121500.0
2011-01-19 15:30:00,18.94,18.99,18.92,18.99,261000.0,11.7473,11.7783,11.7348,11.7783,261000.0
2011-01-20 09:30:00,19.0,19.14,19.0,19.09,199100.0,11.7845,11.8713,11.7845,11.8403,199100.0
2011-01-20 10:00:00,19.09,19.16,19.03,19.1,286900.0,11.8403,11.8837,11.8031,11.8465,286900.0
2011-01-20 10:30:00,19.09,19.14,19.06,19.1,276200.0,11.8403,11.8713,11.8217,11.8465,276200.0
2011-01-20 11:00:00,19.09,19.15,19.08,19.13,159300.0,11.8403,11.8775,11.8341,11.8651,159300.0
2011-01-20 11:30:00,19.14,19.2,19.12,19.18,133900.0,11.8713,11.9085,11.8589,11.8961,133900.0
2011-01-20 12:00:00,19.18,19.19,19.15,19.16,127900.0,11.8961,11.9023,11.8775,11.8837,127900.0
2011-01-20 12:30:00,19.16,19.18,19.15,19.18,103600.0,11.8837,11.8961,11.8775,11.8961,103600.0
2011-01-20 13:00:00,19.18,19.2,19.15,19.18,55400.0,11.8961,11.9085,11.8775,11.8961,55400.0
2011-01-20 13:30:00,19.19,19.25,19.18,19.22,156300.0,11.9023,11.9395,11.8961,11.9209,156300.0
2011-01-20 14:00:00,19.21,19.25,19.21,19.23,95700.0,11.9147,11.9395,11.9147,11.9271,95700.0
2011-01-20 14:30:00,19.22,19.24,19.18,19.19,195900.0,11.9209,11.9333,11.8961,11.9023,195900.0
2011-01-20 15:00:00,19.18,19.19,19.12,19.13,207300.0,11.8961,11.9023,11.8589,11.8651,207300.0
2011-01-20 15:30:00,19.12,19.13,19.08,19.11,411700.0,11.8589,11.8651,11.8341,11.8527,411700.0
2011-01-21 09:30:00,19.18,19.19,19.1,19.12,317200.0,11.8961,11.9023,11.8465,11.8589,317200.0
2011-01-21 10:00:00,19.13,19.27,19.13,19.26,370400.0,11.8651,11.9519,11.8651,11.9457,370400.0
2011-01-21 10:30:00,19.26,19.26,19.15,19.24,256600.0,11.9457,11.9457,11.8775,11.9333,256600.0
2011-01-21 11:00:00,19.24,19.29,19.23,19.24,250100.0,11.9333,11.9643,11.9271,11.9333,250100.0
2011-01-21 11:30:00,19.24,19.26,19.18,19.18,204100.0,11.9333,11.9457,11.8961,11.8961,204100.0
2011-01-21 12:00:00,19.18,19.2,19.14,19.18,171300.0,11.8961,11.9085,11.8713,11.8961,171300.0
2011-01-21 12:30:00,19.18,19.2,19.17,19.18,137600.0,11.8961,11.9085,11.8899,11.8961,137600.0
2011-01-21 13:00:00,19.18,19.2,19.15,19.15,77900.0,11.8961,11.9085,11.8775,11.8775,77900.0
2011-01-21 13:30:00,19.15,19.18,19.14,19.14,89700.0,11.8775,11.8961,11.8713,11.8713,89700.0
2011-01-21 14:00:00,19.15,19.18,19.13,19.17,114200.0,11.8775,11.8961,11.8651,11.8899,114200.0
2011-01-21 14:30:00,19.17,19.2,19.17,19.19,102300.0,11.8899,11.9085,11.8899,11.9023,102300.0
2011-01-21 15:00:00,19.19,19.2,19.16,19.19,288300.0,11.9023,11.9085,11.8837,11.9023,288300.0
2011-01-21 15:30:00,19.19,19.2,19.11,19.12,370600.0,11.9023,11.9085,11.8527,11.8589,370600.0
2011-01-24 09:30:00,19.17,19.21,19.13,19.21,116100.0,11.8899,11.9147,11.8651,11.9147,116100.0
2011-01-24 10:00:00,19.2,19.28,19.19,19.22,249500.0,11.9085,11.9581,11.9023,11.9209,249500.0
2011-01-24 10:30:00,19.23,19.27,19.2,19.27,105100.0,11.9271,11.9519,11.9085,11.9519,105100.0
2011-01-24 11:00:00,19.27,19.34,19.26,19.33,90200.0,11.9519,11.9953,11.9457,11.9891,90200.0
2011-01-24 11:30:00,19.33,19.37,19.33,19.34,107500.0,11.9891,12.014,11.9891,11.9953,107500.0
2011-01-24 12:00:00,19.33,19.35,19.3,19.33,176600.0,11.9891,12.0015,11.9705,11.9891,176600.0
2011-01-24 12:30:00,19.33,19.36,19.29,19.35,166900.0,11.9891,12.0078,11.9643,12.0015,166900.0
2011-01-24 13:00:00,19.35,19.36,19.32,19.34,123000.0,12.0015,12.0078,11.9829,11.9953,123000.0
2011-01-24 13:30:00,19.35,19.35,19.33,19.35,103900.0,12.0015,12.0015,11.9891,12.0015,103900.0
2011-01-24 14:00:00,19.35,19.41,19.34,19.38,186000.0,12.0015,12.0388,11.9953,12.0202,186000.0
2011-01-24 14:30:00,19.38,19.4,19.35,19.36,123900.0,12.0202,12.0326,12.0015,12.0078,123900.0
2011-01-24 15:00:00,19.37,19.4,19.32,19.33,184300.0,12.014,12.0326,11.9829,11.9891,184300.0
2011-01-24 15:30:00,19.33,19.4,19.33,19.36,373000.0,11.9891,12.0326,11.9891,12.0078,373000.0
2011-01-25 09:30:00,19.36,19.42,19.25,19.42,203100.0,12.0078,12.045,11.9395,12.045,203100.0
2011-01-25 10:00:00,19.43,19.46,19.39,19.45,509000.0,12.0512,12.0698,12.0264,12.0636,509000.0
2011-01-25 10:30:00,19.45,19.49,19.41,19.42,254000.0,12.0636,12.0884,12.0388,12.045,254000.0
2011-01-25 11:00:00,19.42,19.45,19.37,19.4,285400.0,12.045,12.0636,12.014,12.0326,285400.0
2011-01-25 11:30:00,19.41,19.45,19.36,19.44,263400.0,12.0388,12.0636,12.0078,12.0574,263400.0
2011-01-25 12:00:00,19.45,19.49,19.42,19.48,179000.0,12.0636,12.0884,12.045,12.0822,179000.0
2011-01-25 12:30:00,19.48,19.5,19.47,19.48,96500.0,12.0822,12.0946,12.076,12.0822,96500.0
2011-01-25 13:00:00,19.47,19.48,19.42,19.45,198300.0,12.076,12.0822,12.045,12.0636,198300.0
2011-01-25 13:30:00,19.44,19.46,19.43,19.43,68100.0,12.0574,12.0698,12.0512,12.0512,68100.0
2011-01-25 14:00:00,19.43,19.47,19.42,19.44,208100.0,12.0512,12.076,12.045,12.0574,208100.0
2011-01-25 14:30:00,19.44,19.46,19.39,19.41,301700.0,12.0574,12.0698,12.0264,12.0388,301700.0
2011-01-25 15:00:00,19.41,19.5,19.41,19.48,273600.0,12.0388,12.0946,12.0388,12.0822,273600.0
2011-01-25 15:30:00,19.49,19.55,19.47,19.54,733400.0,12.0884,12.1256,12.076,12.1194,733400.0
2011-01-26 09:30:00,19.54,19.6,19.47,19.5,135200.0,12.1194,12.1566,12.076,12.0946,135200.0
2011-01-26 10:00:00,19.5,19.58,19.5,19.54,203300.0,12.0946,12.1442,12.0946,12.1194,203300.0
2011-01-26 10:30:00,19.55,19.58,19.51,19.57,95200.0,12.1256,12.1442,12.1008,12.138,95200.0
2011-01-26 11:00:00,19.57,19.61,19.55,19.56,71900.0,12.138,12.1628,12.1256,12.1318,71900.0
2011-01-26 11:30:00,19.56,19.57,19.5,19.52,159100.0,12.1318,12.138,12.0946,12.107,159100.0
2011-01-26 12:00:00,19.52,19.53,19.5,19.52,52300.0,12.107,12.1132,12.0946,12.107,52300.0
2011-01-26 12:30:00,19.52,19.59,19.52,19.59,91200.0,12.107,12.1504,12.107,12.1504,91200.0
2011-01-26 13:00:00,19.59,19.63,19.52,19.52,109500.0,12.1504,12.1752,12.107,12.107,109500.0
2011-01-26 13:30:00,19.52,19.52,19.5,19.51,84900.0,12.107,12.107,12.0946,12.1008,84900.0
2011-01-26 14:00:00,19.51,19.53,19.47,19.5,205300.0,12.1008,12.1132,12.076,12.0946,205300.0
2011-01-26 14:30:00,19.5,19.56,19.47,19.55,180800.0,12.0946,12.1318,12.076,12.1256,180800.0
2011-01-26 15:00:00,19.55,19.61,19.52,19.54,212500.0,12.1256,12.1628,12.107,12.1194,212500.0
2011-01-26 15:30:00,19.54,19.58,19.52,19.52,369300.0,12.1194,12.1442,12.107,12.107,369300.0
2011-01-27 09:30:00,19.53,19.59,19.52,19.57,162800.0,12.1132,12.1504,12.107,12.138,162800.0
2011-01-27 10:00:00,19.58,19.62,19.55,19.58,321500.0,12.1442,12.169,12.1256,12.1442,321500.0
2011-01-27 10:30:00,19.59,19.71,19.56,19.71,247500.0,12.1504,12.2248,12.1318,12.2248,247500.0
2011-01-27 11:00:00,19.7,19.71,19.64,19.64,154800.0,12.2186,12.2248,12.1814,12.1814,154800.0
2011-01-27 11:30:00,19.64,19.73,19.64,19.72,228300.0,12.1814,12.2372,12.1814,12.231,228300.0
2011-01-27 12:00:00,19.72,19.74,19.64,19.65,271700.0,12.231,12.2434,12.1814,12.1876,271700.0
2011-01-27 12:30:00,19.65,19.69,19.65,19.69,195500.0,12.1876,12.2124,12.1876,12.2124,195500.0
2011-01-27 13:00:00,19.69,19.74,19.65,19.73,132200.0,12.2124,12.2434,12.1876,12.2372,132200.0
2011-01-27 13:30:00,19.72,19.78,19.72,19.78,198800.0,12.231,12.2683,12.231,12.2683,198800.0
2011-01-27 14:00:00,19.77,19.78,19.72,19.72,160100.0,12.262,12.2683,12.231,12.231,160100.0
2011-01-27 14:30:00,19.73,19.73,19.67,19.67,404500.0,12.2372,12.2372,12.2,12.2,404500.0
2011-01-27 15:00:00,19.68,19.7,19.65,19.7,245400.0,12.2062,12.2186,12.1876,12.2186,245400.0
2011-01-27 15:30:00,19.69,19.72,19.62,19.63,671500.0,12.2124,12.231,12.169,12.1752,671500.0
2011-01-28 09:30:00,19.64,19.73,19.56,19.66,140200.0,12.1814,12.2372,12.1318,12.1938,140200.0
2011-01-28 10:00:00,19.66,19.67,19.54,19.55,191200.0,12.1938,12.2,12.1194,12.1256,191200.0
2011-01-28 10:30:00,19.54,19.55,19.49,19.53,166900.0,12.1194,12.1256,12.0884,12.1132,166900.0
2011-01-28 11:00:00,19.52,19.56,19.5,19.51,100900.0,12.107,12.1318,12.0946,12.1008,100900.0
2011-01-28 11:30:00,19.51,19.53,19.48,19.48,207500.0,12.1008,12.1132,12.0822,12.0822,207500.0
2011-01-28 12:00:00,19.48,19.5,19.41,19.42,204000.0,12.0822,12.0946,12.0388,12.045,204000.0
2011-01-28 12:30:00,19.41,19.44,19.4,19.44,95200.0,12.0388,12.0574,12.0326,12.0574,95200.0
2011-01-28 13:00:00,19.43,19.44,19.36,19.39,141900.0,12.0512,12.0574,12.0078,12.0264,141900.0
2011-01-28 13:30:00,19.38,19.45,19.37,19.45,139800.0,12.0202,12.0636,12.014,12.0636,139800.0
2011-01-28 14:00:00,19.44,19.45,19.4,19.43,131600.0,12.0574,12.0636,12.0326,12.0512,131600.0
2011-01-28 14:30:00,19.44,19.47,19.41,19.44,123900.0,12.0574,12.076,12.0388,12.0574,123900.0
2011-01-28 15:00:00,19.45,19.46,19.36,19.37,298400.0,12.0636,12.0698,12.0078,12.014,298400.0
2011-01-28 15:30:00,19.37,19.39,19.32,19.33,495900.0,12.014,12.0264,11.9829,11.9891,495900.0
2011-01-31 09:30:00,19.52,19.58,19.41,19.5,270300.0,12.107,12.1442,12.0388,12.0946,270300.0
2011-01-31 10:00:00,19.5,19.51,19.43,19.44,301700.0,12.0946,12.1008,12.0512,12.0574,301700.0
2011-01-31 10:30:00,19.45,19.47,19.41,19.46,269200.0,12.0636,12.076,12.0388,12.0698,269200.0
2011-01-31 11:00:00,19.46,19.49,19.45,19.49,384600.0,12.0698,12.0884,12.0636,12.0884,384600.0
2011-01-31 11:30:00,19.48,19.48,19.46,19.46,73400.0,12.0822,12.0822,12.0698,12.0698,73400.0
2011-01-31 12:00:00,19.47,19.48,19.46,19.47,205800.0,12.076,12.0822,12.0698,12.076,205800.0
2011-01-31 12:30:00,19.46,19.49,19.46,19.47,213600.0,12.0698,12.0884,12.0698,12.076,213600.0
2011-01-31 13:00:00,19.47,19.49,19.46,19.49,77800.0,12.076,12.0884,12.0698,12.0884,77800.0
2011-01-31 13:30:00,19.48,19.54,19.48,19.52,168700.0,12.0822,12.1194,12.0822,12.107,168700.0
2011-01-31 14:00:00,19.53,19.54,19.49,19.5,127400.0,12.1132,12.1194,12.0884,12.0946,127400.0
2011-01-31 14:30:00,19.51,19.51,19.49,19.49,73700.0,12.1008,12.1008,12.0884,12.0884,73700.0
2011-01-31 15:00:00,19.49,19.51,19.48,19.49,164700.0,12.0884,12.1008,12.0822,12.0884,164700.0
2011-01-31 15:30:00,19.48,19.51,19.48,19.51,377900.0,12.0822,12.1008,12.0822,12.1008,377900.0
2011-02-01 09:30:00,19.64,19.74,19.55,19.63,402000.0,12.1814,12.2434,12.1256,12.1752,402000.0
2011-02-01 10:00:00,19.63,19.71,19.58,19.65,531700.0,12.1752,12.2248,12.1442,12.1876,531700.0
2011-02-01 10:30:00,19.64,19.7,19.64,19.65,130900.0,12.1814,12.2186,12.1814,12.1876,130900.0
2011-02-01 11:00:00,19.66,19.67,19.64,19.66,154700.0,12.1938,12.2,12.1814,12.1938,154700.0
2011-02-01 11:30:00,19.66,19.67,19.62,19.65,346500.0,12.1938,12.2,12.169,12.1876,346500.0
2011-02-01 12:00:00,19.64,19.67,19.63,19.65,226000.0,12.1814,12.2,12.1752,12.1876,226000.0
2011-02-01 12:30:00,19.66,19.67,19.63,19.67,221100.0,12.1938,12.2,12.1752,12.2,221100.0
2011-02-01 13:00:00,19.67,19.69,19.64,19.68,234300.0,12.2,12.2124,12.1814,12.2062,234300.0
2011-02-01 13:30:00,19.67,19.68,19.64,19.64,152400.0,12.2,12.2062,12.1814,12.1814,152400.0
2011-02-01 14:00:00,19.65,19.68,19.64,19.67,186300.0,12.1876,12.2062,12.1814,12.2,186300.0
2011-02-01 14:30:00,19.68,19.72,19.67,19.71,223300.0,12.2062,12.231,12.2,12.2248,223300.0
2011-02-01 15:00:00,19.72,19.77,19.71,19.71,386400.0,12.231,12.262,12.2248,12.2248,386400.0
2011-02-01 15:30:00,19.71,19.72,19.69,19.7,522500.0,12.2248,12.231,12.2124,12.2186,522500.0
2011-02-02 09:30:00,19.7,19.72,19.55,19.7,301500.0,12.2186,12.231,12.1256,12.2186,301500.0
2011-02-02 10:00:00,19.69,19.72,19.67,19.7,289600.0,12.2124,12.231,12.2,12.2186,289600.0
2011-02-02 10:30:00,19.7,19.72,19.65,19.69,363300.0,12.2186,12.231,12.1876,12.2124,363300.0
2011-02-02 11:00:00,19.69,19.72,19.64,19.69,341800.0,12.2124,12.231,12.1814,12.2124,341800.0
2011-02-02 11:30:00,19.68,19.72,19.66,19.67,193200.0,12.2062,12.231,12.1938,12.2,193200.0
2011-02-02 12:00:00,19.66,19.67,19.63,19.66,83500.0,12.1938,12.2,12.1752,12.1938,83500.0
2011-02-02 12:30:00,19.66,19.7,19.65,19.68,113000.0,12.1938,12.2186,12.1876,12.2062,113000.0
2011-02-02 13:00:00,19.68,19.73,19.67,19.73,340000.0,12.2062,12.2372,12.2,12.2372,340000.0
2011-02-02 13:30:00,19.73,19.74,19.67,19.69,173100.0,12.2372,12.2434,12.2,12.2124,173100.0
2011-02-02 14:00:00,19.68,19.7,19.67,19.69,142700.0,12.2062,12.2186,12.2,12.2124,142700.0
2011-02-02 14:30:00,19.68,19.68,19.64,19.64,195100.0,12.2062,12.2062,12.1814,12.1814,195100.0
2011-02-02 15:00:00,19.64,19.66,19.62,19.63,185800.0,12.1814,12.1938,12.169,12.1752,185800.0
2011-02-02 15:30:00,19.63,19.63,19.57,19.6,303400.0,12.1752,12.1752,12.138,12.1566,303400.0
2011-02-03 09:30:00,19.48,19.48,19.25,19.3,261900.0,12.2129,12.2129,12.0687,12.1,261900.0
2011-02-03 10:00:00,19.3,19.33,19.21,19.23,453100.0,12.1,12.1189,12.0436,12.0562,453100.0
2011-02-03 10:30:00,19.23,19.23,19.17,19.17,113900.0,12.0562,12.0562,12.0185,12.0185,113900.0
2011-02-03 11:00:00,19.18,19.33,19.17,19.32,357400.0,12.0248,12.1189,12.0185,12.1126,357400.0
2011-02-03 11:30:00,19.32,19.36,19.3,19.34,218800.0,12.1126,12.1377,12.1,12.1251,218800.0
2011-02-03 12:00:00,19.34,19.35,19.27,19.3,91600.0,12.1251,12.1314,12.0812,12.1,91600.0
2011-02-03 12:30:00,19.31,19.43,19.3,19.43,103600.0,12.1063,12.1816,12.1,12.1816,103600.0
2011-02-03 13:00:00,19.43,19.46,19.38,19.44,126800.0,12.1816,12.2004,12.1502,12.1878,126800.0
2011-02-03 13:30:00,19.44,19.44,19.36,19.38,135500.0,12.1878,12.1878,12.1377,12.1502,135500.0
2011-02-03 14:00:00,19.38,19.39,19.33,19.33,156800.0,12.1502,12.1565,12.1189,12.1189,156800.0
2011-02-03 14:30:00,19.33,19.4,19.29,19.37,205800.0,12.1189,12.1627,12.0938,12.1439,205800.0
2011-02-03 15:00:00,19.37,19.43,19.37,19.4,239300.0,12.1439,12.1816,12.1439,12.1627,239300.0
2011-02-03 15:30:00,19.4,19.41,19.38,19.39,453700.0,12.1627,12.169,12.1502,12.1565,453700.0
2011-02-04 09:30:00,19.46,19.49,19.3,19.35,170800.0,12.2004,12.2192,12.1,12.1314,170800.0
2011-02-04 10:00:00,19.35,19.37,19.31,19.35,140400.0,12.1314,12.1439,12.1063,12.1314,140400.0
2011-02-04 10:30:00,19.35,19.35,19.25,19.26,128600.0,12.1314,12.1314,12.0687,12.075,128600.0
2011-02-04 11:00:00,19.26,19.33,19.24,19.32,105300.0,12.075,12.1189,12.0624,12.1126,105300.0
2011-02-04 11:30:00,19.32,19.35,19.32,19.34,35800.0,12.1126,12.1314,12.1126,12.1251,35800.0
2011-02-04 12:00:00,19.34,19.34,19.33,19.34,21600.0,12.1251,12.1251,12.1189,12.1251,21600.0
2011-02-04 12:30:00,19.34,19.34,19.33,19.34,22200.0,12.1251,12.1251,12.1189,12.1251,22200.0
2011-02-04 13:00:00,19.34,19.36,19.33,19.34,69100.0,12.1251,12.1377,12.1189,12.1251,69100.0
2011-02-04 13:30:00,19.35,19.35,19.34,19.35,38000.0,12.1314,12.1314,12.1251,12.1314,38000.0
2011-02-04 14:00:00,19.35,19.35,19.34,19.35,50100.0,12.1314,12.1314,12.1251,12.1314,50100.0
2011-02-04 14:30:00,19.35,19.35,19.34,19.35,84100.0,12.1314,12.1314,12.1251,12.1314,84100.0
2011-02-04 15:00:00,19.35,19.37,19.34,19.35,78300.0,12.1314,12.1439,12.1251,12.1314,78300.0
2011-02-04 15:30:00,19.35,19.36,19.33,19.34,267200.0,12.1314,12.1377,12.1189,12.1251,267200.0
2011-02-07 09:30:00,19.38,19.42,19.36,19.39,143000.0,12.1502,12.1753,12.1377,12.1565,143000.0
2011-02-07 10:00:00,19.39,19.42,19.37,19.37,132200.0,12.1565,12.1753,12.1439,12.1439,132200.0
2011-02-07 10:30:00,19.38,19.41,19.37,19.41,67500.0,12.1502,12.169,12.1439,12.169,67500.0
2011-02-07 11:00:00,19.41,19.41,19.38,19.39,86300.0,12.169,12.169,12.1502,12.1565,86300.0
2011-02-07 11:30:00,19.4,19.41,19.4,19.41,51100.0,12.1627,12.169,12.1627,12.169,51100.0
2011-02-07 12:00:00,19.41,19.41,19.4,19.41,59900.0,12.169,12.169,12.1627,12.169,59900.0
2011-02-07 12:30:00,19.41,19.44,19.4,19.44,72000.0,12.169,12.1878,12.1627,12.1878,72000.0
2011-02-07 13:00:00,19.43,19.45,19.43,19.45,53600.0,12.1816,12.1941,12.1816,12.1941,53600.0
2011-02-07 13:30:00,19.44,19.45,19.44,19.45,28700.0,12.1878,12.1941,12.1878,12.1941,28700.0
2011-02-07 14:00:00,19.45,19.46,19.42,19.42,121400.0,12.1941,12.2004,12.1753,12.1753,121400.0
2011-02-07 14:30:00,19.43,19.43,19.42,19.43,48700.0,12.1816,12.1816,12.1753,12.1816,48700.0
2011-02-07 15:00:00,19.43,19.43,19.42,19.43,73500.0,12.1816,12.1816,12.1753,12.1816,73500.0
2011-02-07 15:30:00,19.42,19.5,19.42,19.49,211500.0,12.1753,12.2254,12.1753,12.2192,211500.0
2011-02-08 09:30:00,19.53,19.53,19.42,19.48,114800.0,12.2442,12.2442,12.1753,12.2129,114800.0
2011-02-08 10:00:00,19.48,19.56,19.47,19.55,97300.0,12.2129,12.2631,12.2066,12.2568,97300.0
2011-02-08 10:30:00,19.55,19.56,19.52,19.53,45800.0,12.2568,12.2631,12.238,12.2442,45800.0
2011-02-08 11:00:00,19.53,19.53,19.49,19.49,70200.0,12.2442,12.2442,12.2192,12.2192,70200.0
2011-02-08 11:30:00,19.48,19.56,19.48,19.55,137100.0,12.2129,12.2631,12.2129,12.2568,137100.0
2011-02-08 12:00:00,19.55,19.56,19.55,19.55,37500.0,12.2568,12.2631,12.2568,12.2568,37500.0
2011-02-08 12:30:00,19.55,19.57,19.54,19.55,61600.0,12.2568,12.2693,12.2505,12.2568,61600.0
2011-02-08 13:00:00,19.55,19.55,19.48,19.49,240800.0,12.2568,12.2568,12.2129,12.2192,240800.0
2011-02-08 13:30:00,19.49,19.49,19.47,19.48,90300.0,12.2192,12.2192,12.2066,12.2129,90300.0
2011-02-08 14:00:00,19.48,19.52,19.47,19.5,284900.0,12.2129,12.238,12.2066,12.2254,284900.0
2011-02-08 14:30:00,19.49,19.52,19.45,19.5,198200.0,12.2192,12.238,12.1941,12.2254,198200.0
2011-02-08 15:00:00,19.5,19.5,19.43,19.43,210400.0,12.2254,12.2254,12.1816,12.1816,210400.0
2011-02-08 15:30:00,19.43,19.44,19.29,19.3,1413500.0,12.1816,12.1878,12.0938,12.1,1413500.0
2011-02-09 09:30:00,19.11,19.11,18.73,18.73,1374100.0,11.9809,11.9809,11.7427,11.7427,1374100.0
2011-02-09 10:00:00,18.73,18.98,18.7,18.86,2014700.0,11.7427,11.8994,11.7239,11.8242,2014700.0
2011-02-09 10:30:00,18.85,18.96,18.83,18.91,465600.0,11.8179,11.8869,11.8054,11.8555,465600.0
2011-02-09 11:00:00,18.91,18.99,18.89,18.95,362800.0,11.8555,11.9057,11.843,11.8806,362800.0
2011-02-09 11:30:00,18.95,19.05,18.95,18.99,667500.0,11.8806,11.9433,11.8806,11.9057,667500.0
2011-02-09 12:00:00,18.99,19.0,18.9,18.93,379800.0,11.9057,11.912,11.8493,11.8681,379800.0
2011-02-09 12:30:00,18.93,19.12,18.92,19.12,425300.0,11.8681,11.9872,11.8618,11.9872,425300.0
2011-02-09 13:00:00,19.12,19.14,19.05,19.09,293500.0,11.9872,11.9997,11.9433,11.9684,293500.0
2011-02-09 13:30:00,19.09,19.19,19.09,19.19,181600.0,11.9684,12.0311,11.9684,12.0311,181600.0
2011-02-09 14:00:00,19.18,19.21,19.16,19.18,518000.0,12.0248,12.0436,12.0123,12.0248,518000.0
2011-02-09 14:30:00,19.18,19.18,19.09,19.1,354400.0,12.0248,12.0248,11.9684,11.9747,354400.0
2011-02-09 15:00:00,19.1,19.13,19.07,19.08,607700.0,11.9747,11.9935,11.9559,11.9621,607700.0
2011-02-09 15:30:00,19.08,19.11,19.07,19.08,883500.0,11.9621,11.9809,11.9559,11.9621,883500.0
2011-02-10 09:30:00,18.97,19.14,18.9,19.14,290500.0,11.8932,11.9997,11.8493,11.9997,290500.0
2011-02-10 10:00:00,19.14,19.25,19.13,19.25,242400.0,11.9997,12.0687,11.9935,12.0687,242400.0
2011-02-10 10:30:00,19.25,19.29,19.21,19.23,209300.0,12.0687,12.0938,12.0436,12.0562,209300.0
2011-02-10 11:00:00,19.23,19.32,19.2,19.3,213500.0,12.0562,12.1126,12.0374,12.1,213500.0
2011-02-10 11:30:00,19.3,19.32,19.2,19.23,253500.0,12.1,12.1126,12.0374,12.0562,253500.0
2011-02-10 12:00:00,19.22,19.23,19.17,19.23,164400.0,12.0499,12.0562,12.0185,12.0562,164400.0
2011-02-10 12:30:00,19.23,19.27,19.22,19.24,93300.0,12.0562,12.0812,12.0499,12.0624,93300.0
2011-02-10 13:00:00,19.24,19.3,19.24,19.28,156200.0,12.0624,12.1,12.0624,12.0875,156200.0
2011-02-10 13:30:00,19.28,19.3,19.25,19.3,224200.0,12.0875,12.1,12.0687,12.1,224200.0
2011-02-10 14:00:00,19.29,19.3,19.25,19.25,165400.0,12.0938,12.1,12.0687,12.0687,165400.0
2011-02-10 14:30:00,19.26,19.26,19.21,19.22,86700.0,12.075,12.075,12.0436,12.0499,86700.0
2011-02-10 15:00:00,19.22,19.23,19.18,19.21,336400.0,12.0499,12.0562,12.0248,12.0436,336400.0
2011-02-10 15:30:00,19.21,19.3,19.21,19.26,352200.0,12.0436,12.1,12.0436,12.075,352200.0
2011-02-11 09:30:00,19.24,19.33,19.18,19.26,416000.0,12.0624,12.1189,12.0248,12.075,416000.0
2011-02-11 10:00:00,19.26,19.28,19.25,19.26,117200.0,12.075,12.0875,12.0687,12.075,117200.0
2011-02-11 10:30:00,19.26,19.28,19.24,19.28,110700.0,12.075,12.0875,12.0624,12.0875,110700.0
2011-02-11 11:00:00,19.27,19.33,19.27,19.32,154400.0,12.0812,12.1189,12.0812,12.1126,154400.0
2011-02-11 11:30:00,19.31,19.31,19.26,19.26,133400.0,12.1063,12.1063,12.075,12.075,133400.0
2011-02-11 12:00:00,19.27,19.27,19.21,19.22,112100.0,12.0812,12.0812,12.0436,12.0499,112100.0
2011-02-11 12:30:00,19.21,19.25,19.2,19.24,101300.0,12.0436,12.0687,12.0374,12.0624,101300.0
2011-02-11 13:00:00,19.25,19.25,19.22,19.23,76800.0,12.0687,12.0687,12.0499,12.0562,76800.0
2011-02-11 13:30:00,19.24,19.24,19.19,19.19,85400.0,12.0624,12.0624,12.0311,12.0311,85400.0
2011-02-11 14:00:00,19.19,19.21,19.18,19.18,107200.0,12.0311,12.0436,12.0248,12.0248,107200.0
2011-02-11 14:30:00,19.19,19.23,19.17,19.21,211200.0,12.0311,12.0562,12.0185,12.0436,211200.0
2011-02-11 15:00:00,19.21,19.26,19.2,19.26,126300.0,12.0436,12.075,12.0374,12.075,126300.0
2011-02-11 15:30:00,19.26,19.29,19.25,19.29,388000.0,12.075,12.0938,12.0687,12.0938,388000.0
2011-02-14 09:30:00,19.26,19.37,19.21,19.21,196300.0,12.075,12.1439,12.0436,12.0436,196300.0
2011-02-14 10:00:00,19.22,19.23,19.19,19.22,116700.0,12.0499,12.0562,12.0311,12.0499,116700.0
2011-02-14 10:30:00,19.22,19.25,19.2,19.23,196400.0,12.0499,12.0687,12.0374,12.0562,196400.0
2011-02-14 11:00:00,19.23,19.27,19.17,19.18,115300.0,12.0562,12.0812,12.0185,12.0248,115300.0
2011-02-14 11:30:00,19.18,19.23,19.17,19.2,93500.0,12.0248,12.0562,12.0185,12.0374,93500.0
2011-02-14 12:00:00,19.2,19.23,19.2,19.21,124600.0,12.0374,12.0562,12.0374,12.0436,124600.0
2011-02-14 12:30:00,19.21,19.23,19.2,19.23,34300.0,12.0436,12.0562,12.0374,12.0562,34300.0
2011-02-14 13:00:00,19.23,19.27,19.22,19.27,74900.0,12.0562,12.0812,12.0499,12.0812,74900.0
2011-02-14 13:30:00,19.27,19.31,19.26,19.31,68300.0,12.0812,12.1063,12.075,12.1063,68300.0
2011-02-14 14:00:00,19.3,19.34,19.3,19.33,150100.0,12.1,12.1251,12.1,12.1189,150100.0
2011-02-14 14:30:00,19.33,19.35,19.31,19.32,131700.0,12.1189,12.1314,12.1063,12.1126,131700.0
2011-02-14 15:00:00,19.33,19.33,19.29,19.29,143300.0,12.1189,12.1189,12.0938,12.0938,143300.0
2011-02-14 15:30:00,19.29,19.33,19.25,19.33,309900.0,12.0938,12.1189,12.0687,12.1189,309900.0
2011-02-15 09:30:00,19.27,19.38,19.23,19.37,122200.0,12.0812,12.1502,12.0562,12.1439,122200.0
2011-02-15 10:00:00,19.37,19.39,19.32,19.32,115700.0,12.1439,12.1565,12.1126,12.1126,115700.0
2011-02-15 10:30:00,19.32,19.37,19.32,19.36,112400.0,12.1126,12.1439,12.1126,12.1377,112400.0
2011-02-15 11:00:00,19.37,19.41,19.36,19.38,75600.0,12.1439,12.169,12.1377,12.1502,75600.0
2011-02-15 11:30:00,19.38,19.39,19.33,19.37,89300.0,12.1502,12.1565,12.1189,12.1439,89300.0
2011-02-15 12:00:00,19.37,19.41,19.34,19.37,124800.0,12.1439,12.169,12.1251,12.1439,124800.0
2011-02-15 12:30:00,19.37,19.38,19.35,19.37,70600.0,12.1439,12.1502,12.1314,12.1439,70600.0
2011-02-15 13:00:00,19.37,19.39,19.36,19.39,45500.0,12.1439,12.1565,12.1377,12.1565,45500.0
2011-02-15 13:30:00,19.39,19.46,19.38,19.44,125000.0,12.1565,12.2004,12.1502,12.1878,125000.0
2011-02-15 14:00:00,19.43,19.44,19.41,19.41,110900.0,12.1816,12.1878,12.169,12.169,110900.0
2011-02-15 14:30:00,19.42,19.44,19.41,19.43,118900.0,12.1753,12.1878,12.169,12.1816,118900.0
2011-02-15 15:00:00,19.43,19.46,19.43,19.46,184400.0,12.1816,12.2004,12.1816,12.2004,184400.0
2011-02-15 15:30:00,19.46,19.48,19.42,19.46,778900.0,12.2004,12.2129,12.1753,12.2004,778900.0
2011-02-16 09:30:00,19.54,19.54,19.48,19.54,126800.0,12.2505,12.2505,12.2129,12.2505,126800.0
2011-02-16 10:00:00,19.53,19.54,19.48,19.5,152200.0,12.2442,12.2505,12.2129,12.2254,152200.0
2011-02-16 10:30:00,19.5,19.5,19.46,19.48,104000.0,12.2254,12.2254,12.2004,12.2129,104000.0
2011-02-16 11:00:00,19.47,19.51,19.47,19.5,182100.0,12.2066,12.2317,12.2066,12.2254,182100.0
2011-02-16 11:30:00,19.51,19.52,19.47,19.47,149100.0,12.2317,12.238,12.2066,12.2066,149100.0
2011-02-16 12:00:00,19.48,19.49,19.42,19.48,152500.0,12.2129,12.2192,12.1753,12.2129,152500.0
2011-02-16 12:30:00,19.48,19.52,19.47,19.51,106500.0,12.2129,12.238,12.2066,12.2317,106500.0
2011-02-16 13:00:00,19.51,19.53,19.5,19.52,64900.0,12.2317,12.2442,12.2254,12.238,64900.0
2011-02-16 13:30:00,19.52,19.53,19.51,19.52,43100.0,12.238,12.2442,12.2317,12.238,43100.0
2011-02-16 14:00:00,19.51,19.52,19.46,19.49,149500.0,12.2317,12.238,12.2004,12.2192,149500.0
2011-02-16 14:30:00,19.5,19.57,19.49,19.56,110000.0,12.2254,12.2693,12.2192,12.2631,110000.0
2011-02-16 15:00:00,19.56,19.58,19.54,19.55,186000.0,12.2631,12.2756,12.2505,12.2568,186000.0
2011-02-16 15:30:00,19.55,19.59,19.55,19.59,348700.0,12.2568,12.2819,12.2568,12.2819,348700.0
2011-02-17 09:30:00,19.49,19.58,19.36,19.37,466500.0,12.2192,12.2756,12.1377,12.1439,466500.0
2011-02-17 10:00:00,19.37,19.43,19.29,19.41,364700.0,12.1439,12.1816,12.0938,12.169,364700.0
2011-02-17 10:30:00,19.41,19.43,19.38,19.42,246400.0,12.169,12.1816,12.1502,12.1753,246400.0
2011-02-17 11:00:00,19.42,19.5,19.42,19.47,374200.0,12.1753,12.2254,12.1753,12.2066,374200.0
2011-02-17 11:30:00,19.47,19.51,19.37,19.41,375200.0,12.2066,12.2317,12.1439,12.169,375200.0
2011-02-17 12:00:00,19.41,19.42,19.39,19.4,236300.0,12.169,12.1753,12.1565,12.1627,236300.0
2011-02-17 12:30:00,19.4,19.41,19.35,19.41,315900.0,12.1627,12.169,12.1314,12.169,315900.0
2011-02-17 13:00:00,19.41,19.47,19.38,19.45,260600.0,12.169,12.2066,12.1502,12.1941,260600.0
2011-02-17 13:30:00,19.45,19.46,19.4,19.4,156800.0,12.1941,12.2004,12.1627,12.1627,156800.0
2011-02-17 14:00:00,19.4,19.42,19.32,19.37,370700.0,12.1627,12.1753,12.1126,12.1439,370700.0
2011-02-17 14:30:00,19.37,19.41,19.36,19.4,230000.0,12.1439,12.169,12.1377,12.1627,230000.0
2011-02-17 15:00:00,19.4,19.49,19.36,19.49,444900.0,12.1627,12.2192,12.1377,12.2192,444900.0
2011-02-17 15:30:00,19.49,19.53,19.45,19.53,852700.0,12.2192,12.2442,12.1941,12.2442,852700.0
2011-02-18 09:30:00,19.56,19.59,19.47,19.58,356300.0,12.2631,12.2819,12.2066,12.2756,356300.0
2011-02-18 10:00:00,19.58,19.58,19.49,19.53,215900.0,12.2756,12.2756,12.2192,12.2442,215900.0
2011-02-18 10:30:00,19.53,19.58,19.53,19.54,154000.0,12.2442,12.2756,12.2442,12.2505,154000.0
2011-02-18 11:00:00,19.53,19.58,19.51,19.57,138900.0,12.2442,12.2756,12.2317,12.2693,138900.0
2011-02-18 11:30:00,19.57,19.58,19.45,19.48,203200.0,12.2693,12.2756,12.1941,12.2129,203200.0
2011-02-18 12:00:00,19.49,19.51,19.46,19.5,140900.0,12.2192,12.2317,12.2004,12.2254,140900.0
2011-02-18 12:30:00,19.51,19.51,19.46,19.49,116700.0,12.2317,12.2317,12.2004,12.2192,116700.0
2011-02-18 13:00:00,19.48,19.55,19.48,19.53,102500.0,12.2129,12.2568,12.2129,12.2442,102500.0
2011-02-18 13:30:00,19.52,19.56,19.52,19.55,85500.0,12.238,12.2631,12.238,12.2568,85500.0
2011-02-18 14:00:00,19.55,19.58,19.55,19.57,81400.0,12.2568,12.2756,12.2568,12.2693,81400.0
2011-02-18 14:30:00,19.57,19.6,19.57,19.6,124600.0,12.2693,12.2881,12.2693,12.2881,124600.0
2011-02-18 15:00:00,19.6,19.64,19.58,19.62,191700.0,12.2881,12.3132,12.2756,12.3007,191700.0
2011-02-18 15:30:00,19.62,19.67,19.6,19.6,535400.0,12.3007,12.332,12.2881,12.2881,535400.0
2011-02-22 09:30:00,19.48,19.57,19.43,19.57,167600.0,12.2129,12.2693,12.1816,12.2693,167600.0
2011-02-22 10:00:00,19.55,19.57,19.49,19.51,240900.0,12.2568,12.2693,12.2192,12.2317,240900.0
2011-02-22 10:30:00,19.51,19.53,19.48,19.49,166200.0,12.2317,12.2442,12.2129,12.2192,166200.0
2011-02-22 11:00:00,19.49,19.49,19.43,19.46,95200.0,12.2192,12.2192,12.1816,12.2004,95200.0
2011-02-22 11:30:00,19.45,19.46,19.39,19.41,103100.0,12.1941,12.2004,12.1565,12.169,103100.0
2011-02-22 12:00:00,19.41,19.47,19.38,19.4,158600.0,12.169,12.2066,12.1502,12.1627,158600.0
2011-02-22 12:30:00,19.4,19.42,19.36,19.37,159900.0,12.1627,12.1753,12.1377,12.1439,159900.0
2011-02-22 13:00:00,19.37,19.42,19.31,19.36,281200.0,12.1439,12.1753,12.1063,12.1377,281200.0
2011-02-22 13:30:00,19.36,19.38,19.33,19.34,119800.0,12.1377,12.1502,12.1189,12.1251,119800.0
2011-02-22 14:00:00,19.34,19.35,19.28,19.33,130200.0,12.1251,12.1314,12.0875,12.1189,130200.0
2011-02-22 14:30:00,19.33,19.41,19.33,19.4,197900.0,12.1189,12.169,12.1189,12.1627,197900.0
2011-02-22 15:00:00,19.4,19.42,19.29,19.31,235900.0,12.1627,12.1753,12.0938,12.1063,235900.0
2011-02-22 15:30:00,19.31,19.38,19.31,19.37,403500.0,12.1063,12.1502,12.1063,12.1439,403500.0
2011-02-23 09:30:00,19.33,19.46,19.33,19.42,246800.0,12.1189,12.2004,12.1189,12.1753,246800.0
2011-02-23 10:00:00,19.42,19.5,19.37,19.49,243100.0,12.1753,12.2254,12.1439,12.2192,243100.0
2011-02-23 10:30:00,19.49,19.5,19.42,19.5,190700.0,12.2192,12.2254,12.1753,12.2254,190700.0
2011-02-23 11:00:00,19.5,19.53,19.46,19.5,164100.0,12.2254,12.2442,12.2004,12.2254,164100.0
2011-02-23 11:30:00,19.5,19.5,19.43,19.45,157500.0,12.2254,12.2254,12.1816,12.1941,157500.0
2011-02-23 12:00:00,19.46,19.46,19.33,19.4,163400.0,12.2004,12.2004,12.1189,12.1627,163400.0
2011-02-23 12:30:00,19.39,19.4,19.29,19.3,169600.0,12.1565,12.1627,12.0938,12.1,169600.0
2011-02-23 13:00:00,19.3,19.32,19.26,19.29,159600.0,12.1,12.1126,12.075,12.0938,159600.0
2011-02-23 13:30:00,19.28,19.33,19.26,19.28,131500.0,12.0875,12.1189,12.075,12.0875,131500.0
2011-02-23 14:00:00,19.29,19.32,19.24,19.3,196200.0,12.0938,12.1126,12.0624,12.1,196200.0
2011-02-23 14:30:00,19.3,19.34,19.27,19.33,230100.0,12.1,12.1251,12.0812,12.1189,230100.0
2011-02-23 15:00:00,19.32,19.41,19.32,19.37,295700.0,12.1126,12.169,12.1126,12.1439,295700.0
2011-02-23 15:30:00,19.38,19.38,19.31,19.36,457000.0,12.1502,12.1502,12.1063,12.1377,457000.0
2011-02-24 09:30:00,19.46,19.59,19.26,19.33,219000.0,12.2004,12.2819,12.075,12.1189,219000.0
2011-02-24 10:00:00,19.33,19.34,19.2,19.21,320700.0,12.1189,12.1251,12.0374,12.0436,320700.0
2011-02-24 10:30:00,19.21,19.29,19.15,19.2,255400.0,12.0436,12.0938,12.006,12.0374,255400.0
2011-02-24 11:00:00,19.2,19.22,19.12,19.18,268000.0,12.0374,12.0499,11.9872,12.0248,268000.0
2011-02-24 11:30:00,19.18,19.21,19.16,19.2,89900.0,12.0248,12.0436,12.0123,12.0374,89900.0
2011-02-24 12:00:00,19.19,19.2,19.06,19.07,187000.0,12.0311,12.0374,11.9496,11.9559,187000.0
2011-02-24 12:30:00,19.07,19.11,19.02,19.07,240700.0,11.9559,11.9809,11.9245,11.9559,240700.0
2011-02-24 13:00:00,19.07,19.1,19.06,19.08,165000.0,11.9559,11.9747,11.9496,11.9621,165000.0
2011-02-24 13:30:00,19.08,19.1,19.07,19.09,169100.0,11.9621,11.9747,11.9559,11.9684,169100.0
2011-02-24 14:00:00,19.08,19.18,19.08,19.12,242500.0,11.9621,12.0248,11.9621,11.9872,242500.0
2011-02-24 14:30:00,19.12,19.18,19.09,19.11,199400.0,11.9872,12.0248,11.9684,11.9809,199400.0
2011-02-24 15:00:00,19.1,19.15,19.08,19.1,338800.0,11.9747,12.006,11.9621,11.9747,338800.0
2011-02-24 15:30:00,19.11,19.11,18.97,19.06,997200.0,11.9809,11.9809,11.8932,11.9496,997200.0
2011-02-25 09:30:00,19.08,19.35,18.85,18.88,330200.0,11.9621,12.1314,11.8179,11.8367,330200.0
2011-02-25 10:00:00,18.88,19.03,18.88,18.98,209900.0,11.8367,11.9308,11.8367,11.8994,209900.0
2011-02-25 10:30:00,18.98,19.01,18.9,18.91,163100.0,11.8994,11.9182,11.8493,11.8555,163100.0
2011-02-25 11:00:00,18.91,18.92,18.82,18.83,273000.0,11.8555,11.8618,11.7991,11.8054,273000.0
2011-02-25 11:30:00,18.83,18.93,18.83,18.93,145100.0,11.8054,11.8681,11.8054,11.8681,145100.0
2011-02-25 12:00:00,18.93,18.99,18.9,18.96,133400.0,11.8681,11.9057,11.8493,11.8869,133400.0
2011-02-25 12:30:00,18.97,19.04,18.96,19.04,79200.0,11.8932,11.937,11.8869,11.937,79200.0
2011-02-25 13:00:00,19.04,19.11,19.03,19.11,235600.0,11.937,11.9809,11.9308,11.9809,235600.0
2011-02-25 13:30:00,19.11,19.14,19.09,19.13,114600.0,11.9809,11.9997,11.9684,11.9935,114600.0
2011-02-25 14:00:00,19.12,19.17,19.11,19.16,108600.0,11.9872,12.0185,11.9809,12.0123,108600.0
2011-02-25 14:30:00,19.15,19.15,19.09,19.11,104300.0,12.006,12.006,11.9684,11.9809,104300.0
2011-02-25 15:00:00,19.11,19.14,19.06,19.07,163200.0,11.9809,11.9997,11.9496,11.9559,163200.0
2011-02-25 15:30:00,19.07,19.18,19.06,19.16,497400.0,11.9559,12.0248,11.9496,12.0123,497400.0
2011-02-28 09:30:00,19.19,19.4,19.19,19.27,349400.0,12.0311,12.1627,12.0311,12.0812,349400.0
2011-02-28 10:00:00,19.27,19.42,19.26,19.38,233100.0,12.0812,12.1753,12.075,12.1502,233100.0
2011-02-28 10:30:00,19.37,19.43,19.36,19.4,277600.0,12.1439,12.1816,12.1377,12.1627,277600.0
2011-02-28 11:00:00,19.4,19.41,19.27,19.28,132900.0,12.1627,12.169,12.0812,12.0875,132900.0
2011-02-28 11:30:00,19.29,19.29,19.22,19.27,145800.0,12.0938,12.0938,12.0499,12.0812,145800.0
2011-02-28 12:00:00,19.27,19.3,19.24,19.3,103600.0,12.0812,12.1,12.0624,12.1,103600.0
2011-02-28 12:30:00,19.29,19.3,19.21,19.23,127000.0,12.0938,12.1,12.0436,12.0562,127000.0
2011-02-28 13:00:00,19.24,19.25,19.18,19.2,131000.0,12.0624,12.0687,12.0248,12.0374,131000.0
2011-02-28 13:30:00,19.2,19.25,19.19,19.24,162500.0,12.0374,12.0687,12.0311,12.0624,162500.0
2011-02-28 14:00:00,19.24,19.29,19.24,19.27,107900.0,12.0624,12.0938,12.0624,12.0812,107900.0
2011-02-28 14:30:00,19.26,19.29,19.22,19.29,136600.0,12.075,12.0938,12.0499,12.0938,136600.0
2011-02-28 15:00:00,19.29,19.35,19.29,19.34,141000.0,12.0938,12.1314,12.0938,12.1251,141000.0
2011-02-28 15:30:00,19.35,19.35,19.26,19.26,464200.0,12.1314,12.1314,12.075,12.075,464200.0
2011-03-01 09:30:00,19.33,19.36,19.25,19.32,173600.0,12.1189,12.1377,12.0687,12.1126,173600.0
2011-03-01 10:00:00,19.31,19.35,19.27,19.28,354200.0,12.1063,12.1314,12.0812,12.0875,354200.0
2011-03-01 10:30:00,19.27,19.28,19.23,19.26,167400.0,12.0812,12.0875,12.0562,12.075,167400.0
2011-03-01 11:00:00,19.27,19.29,19.21,19.24,130800.0,12.0812,12.0938,12.0436,12.0624,130800.0
2011-03-01 11:30:00,19.24,19.35,19.24,19.35,548100.0,12.0624,12.1314,12.0624,12.1314,548100.0
2011-03-01 12:00:00,19.35,19.41,19.33,19.38,216400.0,12.1314,12.169,12.1189,12.1502,216400.0
2011-03-01 12:30:00,19.38,19.39,19.27,19.27,248300.0,12.1502,12.1565,12.0812,12.0812,248300.0
2011-03-01 13:00:00,19.27,19.28,19.17,19.18,175000.0,12.0812,12.0875,12.0185,12.0248,175000.0
2011-03-01 13:30:00,19.18,19.24,19.18,19.2,203900.0,12.0248,12.0624,12.0248,12.0374,203900.0
2011-03-01 14:00:00,19.2,19.21,19.05,19.06,307400.0,12.0374,12.0436,11.9433,11.9496,307400.0
2011-03-01 14:30:00,19.06,19.12,19.03,19.07,253200.0,11.9496,11.9872,11.9308,11.9559,253200.0
2011-03-01 15:00:00,19.07,19.13,19.07,19.1,198100.0,11.9559,11.9935,11.9559,11.9747,198100.0
2011-03-01 15:30:00,19.1,19.18,19.1,19.13,752200.0,11.9747,12.0248,11.9747,11.9935,752200.0
2011-03-02 09:30:00,19.06,19.21,19.06,19.1,110300.0,11.9496,12.0436,11.9496,11.9747,110300.0
2011-03-02 10:00:00,19.11,19.18,19.11,19.13,128200.0,11.9809,12.0248,11.9809,11.9935,128200.0
2011-03-02 10:30:00,19.13,19.23,19.13,19.17,160000.0,11.9935,12.0562,11.9935,12.0185,160000.0
2011-03-02 11:00:00,19.16,19.23,19.16,19.18,145700.0,12.0123,12.0562,12.0123,12.0248,145700.0
2011-03-02 11:30:00,19.19,19.19,19.07,19.08,159200.0,12.0311,12.0311,11.9559,11.9621,159200.0
2011-03-02 12:00:00,19.08,19.12,19.05,19.12,90800.0,11.9621,11.9872,11.9433,11.9872,90800.0
2011-03-02 12:30:00,19.12,19.18,19.11,19.15,75100.0,11.9872,12.0248,11.9809,12.006,75100.0
2011-03-02 13:00:00,19.16,19.18,19.11,19.11,65100.0,12.0123,12.0248,11.9809,11.9809,65100.0
2011-03-02 13:30:00,19.11,19.14,19.07,19.11,101400.0,11.9809,11.9997,11.9559,11.9809,101400.0
2011-03-02 14:00:00,19.11,19.15,19.07,19.08,151300.0,11.9809,12.006,11.9559,11.9621,151300.0
2011-03-02 14:30:00,19.08,19.18,19.08,19.18,157800.0,11.9621,12.0248,11.9621,12.0248,157800.0
2011-03-02 15:00:00,19.18,19.24,19.17,19.22,135000.0,12.0248,12.0624,12.0185,12.0499,135000.0
2011-03-02 15:30:00,19.21,19.22,19.17,19.2,400200.0,12.0436,12.0499,12.0185,12.0374,400200.0
2011-03-03 09:30:00,19.29,19.41,19.25,19.38,213600.0,12.0938,12.169,12.0687,12.1502,213600.0
2011-03-03 10:00:00,19.38,19.41,19.32,19.32,148400.0,12.1502,12.169,12.1126,12.1126,148400.0
2011-03-03 10:30:00,19.31,19.38,19.29,19.31,180100.0,12.1063,12.1502,12.0938,12.1063,180100.0
2011-03-03 11:00:00,19.32,19.35,19.29,19.35,82000.0,12.1126,12.1314,12.0938,12.1314,82000.0
2011-03-03 11:30:00,19.34,19.37,19.34,19.35,132200.0,12.1251,12.1439,12.1251,12.1314,132200.0
2011-03-03 12:00:00,19.35,19.36,19.32,19.34,187500.0,12.1314,12.1377,12.1126,12.1251,187500.0
2011-03-03 12:30:00,19.34,19.38,19.33,19.37,109500.0,12.1251,12.1502,12.1189,12.1439,109500.0
2011-03-03 13:00:00,19.38,19.38,19.3,19.3,108600.0,12.1502,12.1502,12.1,12.1,108600.0
2011-03-03 13:30:00,19.31,19.42,19.3,19.39,246500.0,12.1063,12.1753,12.1,12.1565,246500.0
2011-03-03 14:00:00,19.38,19.41,19.36,19.38,143900.0,12.1502,12.169,12.1377,12.1502,143900.0
2011-03-03 14:30:00,19.38,19.45,19.37,19.44,323800.0,12.1502,12.1941,12.1439,12.1878,323800.0
2011-03-03 15:00:00,19.43,19.45,19.41,19.45,183100.0,12.1816,12.1941,12.169,12.1941,183100.0
2011-03-03 15:30:00,19.45,19.47,19.4,19.41,516000.0,12.1941,12.2066,12.1627,12.169,516000.0
2011-03-04 09:30:00,19.35,19.43,19.32,19.35,238300.0,12.1314,12.1816,12.1126,12.1314,238300.0
2011-03-04 10:00:00,19.36,19.36,19.2,19.24,207300.0,12.1377,12.1377,12.0374,12.0624,207300.0
2011-03-04 10:30:00,19.24,19.26,19.2,19.23,112600.0,12.0624,12.075,12.0374,12.0562,112600.0
2011-03-04 11:00:00,19.22,19.23,19.17,19.17,106600.0,12.0499,12.0562,12.0185,12.0185,106600.0
2011-03-04 11:30:00,19.17,19.26,19.14,19.18,170700.0,12.0185,12.075,11.9997,12.0248,170700.0
2011-03-04 12:00:00,19.18,19.2,19.12,19.15,146100.0,12.0248,12.0374,11.9872,12.006,146100.0
2011-03-04 12:30:00,19.15,19.16,19.11,19.15,141900.0,12.006,12.0123,11.9809,12.006,141900.0
2011-03-04 13:00:00,19.15,19.18,19.11,19.16,128800.0,12.006,12.0248,11.9809,12.0123,128800.0
2011-03-04 13:30:00,19.17,19.19,19.12,19.15,98500.0,12.0185,12.0311,11.9872,12.006,98500.0
2011-03-04 14:00:00,19.14,19.16,19.12,19.13,133100.0,11.9997,12.0123,11.9872,11.9935,133100.0
2011-03-04 14:30:00,19.13,19.17,19.11,19.16,168100.0,11.9935,12.0185,11.9809,12.0123,168100.0
2011-03-04 15:00:00,19.17,19.18,19.08,19.09,185600.0,12.0185,12.0248,11.9621,11.9684,185600.0
2011-03-04 15:30:00,19.08,19.2,19.08,19.19,455300.0,11.9621,12.0374,11.9621,12.0311,455300.0
2011-03-07 09:30:00,19.23,19.39,19.2,19.34,191000.0,12.0562,12.1565,12.0374,12.1251,191000.0
2011-03-07 10:00:00,19.34,19.36,19.28,19.32,227100.0,12.1251,12.1377,12.0875,12.1126,227100.0
2011-03-07 10:30:00,19.32,19.34,19.25,19.31,123300.0,12.1126,12.1251,12.0687,12.1063,123300.0
2011-03-07 11:00:00,19.31,19.31,19.18,19.2,283000.0,12.1063,12.1063,12.0248,12.0374,283000.0
2011-03-07 11:30:00,19.2,19.28,19.19,19.23,117000.0,12.0374,12.0875,12.0311,12.0562,117000.0
2011-03-07 12:00:00,19.24,19.25,19.19,19.2,73400.0,12.0624,12.0687,12.0311,12.0374,73400.0
2011-03-07 12:30:00,19.2,19.21,19.1,19.11,121600.0,12.0374,12.0436,11.9747,11.9809,121600.0
2011-03-07 13:00:00,19.11,19.12,19.07,19.11,156500.0,11.9809,11.9872,11.9559,11.9809,156500.0
2011-03-07 13:30:00,19.11,19.17,19.1,19.13,155900.0,11.9809,12.0185,11.9747,11.9935,155900.0
2011-03-07 14:00:00,19.13,19.19,19.08,19.18,103200.0,11.9935,12.0311,11.9621,12.0248,103200.0
2011-03-07 14:30:00,19.18,19.19,19.14,19.14,88300.0,12.0248,12.0311,11.9997,11.9997,88300.0
2011-03-07 15:00:00,19.13,19.18,19.1,19.18,234300.0,11.9935,12.0248,11.9747,12.0248,234300.0
2011-03-07 15:30:00,19.18,19.2,19.13,19.15,418800.0,12.0248,12.0374,11.9935,12.006,418800.0
2011-03-08 09:30:00,19.18,19.35,19.12,19.3,270300.0,12.0248,12.1314,11.9872,12.1,270300.0
2011-03-08 10:00:00,19.3,19.37,19.25,19.33,282000.0,12.1,12.1439,12.0687,12.1189,282000.0
2011-03-08 10:30:00,19.33,19.34,19.24,19.27,154000.0,12.1189,12.1251,12.0624,12.0812,154000.0
2011-03-08 11:00:00,19.27,19.38,19.27,19.38,220800.0,12.0812,12.1502,12.0812,12.1502,220800.0
2011-03-08 11:30:00,19.38,19.4,19.34,19.37,191400.0,12.1502,12.1627,12.1251,12.1439,191400.0
2011-03-08 12:00:00,19.37,19.41,19.35,19.39,157900.0,12.1439,12.169,12.1314,12.1565,157900.0
2011-03-08 12:30:00,19.39,19.43,19.36,19.38,176600.0,12.1565,12.1816,12.1377,12.1502,176600.0
2011-03-08 13:00:00,19.37,19.44,19.36,19.44,166000.0,12.1439,12.1878,12.1377,12.1878,166000.0
2011-03-08 13:30:00,19.44,19.44,19.39,19.43,130200.0,12.1878,12.1878,12.1565,12.1816,130200.0
2011-03-08 14:00:00,19.42,19.43,19.37,19.43,145000.0,12.1753,12.1816,12.1439,12.1816,145000.0
2011-03-08 14:30:00,19.43,19.49,19.42,19.49,152800.0,12.1816,12.2192,12.1753,12.2192,152800.0
2011-03-08 15:00:00,19.49,19.6,19.46,19.58,505800.0,12.2192,12.2881,12.2004,12.2756,505800.0
2011-03-08 15:30:00,19.58,19.63,19.57,19.59,470200.0,12.2756,12.3069,12.2693,12.2819,470200.0
2011-03-09 09:30:00,19.57,19.69,19.54,19.67,211200.0,12.2693,12.3446,12.2505,12.332,211200.0
2011-03-09 10:00:00,19.67,19.76,19.66,19.7,205100.0,12.332,12.3884,12.3257,12.3508,205100.0
2011-03-09 10:30:00,19.71,19.72,19.52,19.53,243900.0,12.3571,12.3634,12.238,12.2442,243900.0
2011-03-09 11:00:00,19.53,19.64,19.51,19.61,184700.0,12.2442,12.3132,12.2317,12.2944,184700.0
2011-03-09 11:30:00,19.6,19.65,19.56,19.64,170300.0,12.2881,12.3195,12.2631,12.3132,170300.0
2011-03-09 12:00:00,19.64,19.69,19.61,19.61,154200.0,12.3132,12.3446,12.2944,12.2944,154200.0
2011-03-09 12:30:00,19.61,19.67,19.6,19.67,134700.0,12.2944,12.332,12.2881,12.332,134700.0
2011-03-09 13:00:00,19.67,19.72,19.64,19.72,135900.0,12.332,12.3634,12.3132,12.3634,135900.0
2011-03-09 13:30:00,19.72,19.73,19.68,19.7,151400.0,12.3634,12.3696,12.3383,12.3508,151400.0
2011-03-09 14:00:00,19.71,19.72,19.68,19.71,130100.0,12.3571,12.3634,12.3383,12.3571,130100.0
2011-03-09 14:30:00,19.7,19.77,19.7,19.74,210000.0,12.3508,12.3947,12.3508,12.3759,210000.0
2011-03-09 15:00:00,19.75,19.77,19.72,19.74,246700.0,12.3822,12.3947,12.3634,12.3759,246700.0
2011-03-09 15:30:00,19.75,19.77,19.69,19.72,534500.0,12.3822,12.3947,12.3446,12.3634,534500.0
2011-03-10 09:30:00,19.57,19.57,19.39,19.43,265000.0,12.2693,12.2693,12.1565,12.1816,265000.0
2011-03-10 10:00:00,19.43,19.5,19.39,19.44,227700.0,12.1816,12.2254,12.1565,12.1878,227700.0
2011-03-10 10:30:00,19.44,19.46,19.39,19.45,117400.0,12.1878,12.2004,12.1565,12.1941,117400.0
2011-03-10 11:00:00,19.45,19.46,19.34,19.35,99900.0,12.1941,12.2004,12.1251,12.1314,99900.0
2011-03-10 11:30:00,19.34,19.41,19.32,19.38,112300.0,12.1251,12.169,12.1126,12.1502,112300.0
2011-03-10 12:00:00,19.38,19.41,19.34,19.39,244700.0,12.1502,12.169,12.1251,12.1565,244700.0
2011-03-10 12:30:00,19.39,19.45,19.39,19.43,99300.0,12.1565,12.1941,12.1565,12.1816,99300.0
2011-03-10 13:00:00,19.44,19.45,19.34,19.36,116600.0,12.1878,12.1941,12.1251,12.1377,116600.0
2011-03-10 13:30:00,19.36,19.37,19.26,19.29,178400.0,12.1377,12.1439,12.075,12.0938,178400.0
2011-03-10 14:00:00,19.3,19.32,19.28,19.32,135800.0,12.1,12.1126,12.0875,12.1126,135800.0
2011-03-10 14:30:00,19.31,19.35,19.29,19.33,151100.0,12.1063,12.1314,12.0938,12.1189,151100.0
2011-03-10 15:00:00,19.32,19.34,19.23,19.24,214900.0,12.1126,12.1251,12.0562,12.0624,214900.0
2011-03-10 15:30:00,19.24,19.29,19.23,19.25,451100.0,12.0624,12.0938,12.0562,12.0687,451100.0
2011-03-11 09:30:00,19.15,19.31,19.13,19.18,203500.0,12.006,12.1063,11.9935,12.0248,203500.0
2011-03-11 10:00:00,19.18,19.2,19.11,19.17,169100.0,12.0248,12.0374,11.9809,12.0185,169100.0
2011-03-11 10:30:00,19.18,19.21,19.15,19.2,107800.0,12.0248,12.0436,12.006,12.0374,107800.0
2011-03-11 11:00:00,19.21,19.21,19.14,19.14,123700.0,12.0436,12.0436,11.9997,11.9997,123700.0
2011-03-11 11:30:00,19.15,19.23,19.14,19.22,142700.0,12.006,12.0562,11.9997,12.0499,142700.0
2011-03-11 12:00:00,19.23,19.23,19.16,19.16,136100.0,12.0562,12.0562,12.0123,12.0123,136100.0
2011-03-11 12:30:00,19.17,19.18,19.15,19.18,69200.0,12.0185,12.0248,12.006,12.0248,69200.0
2011-03-11 13:00:00,19.18,19.18,19.14,19.18,88000.0,12.0248,12.0248,11.9997,12.0248,88000.0
2011-03-11 13:30:00,19.17,19.24,19.17,19.24,137000.0,12.0185,12.0624,12.0185,12.0624,137000.0
2011-03-11 14:00:00,19.24,19.26,19.23,19.24,107400.0,12.0624,12.075,12.0562,12.0624,107400.0
2011-03-11 14:30:00,19.23,19.26,19.23,19.24,133700.0,12.0562,12.075,12.0562,12.0624,133700.0
2011-03-11 15:00:00,19.25,19.26,19.24,19.25,134100.0,12.0687,12.075,12.0624,12.0687,134100.0
2011-03-11 15:30:00,19.25,19.25,19.21,19.22,379100.0,12.0687,12.0687,12.0436,12.0499,379100.0
2011-03-14 09:30:00,19.07,19.12,18.93,18.96,316200.0,11.9559,11.9872,11.8681,11.8869,316200.0
2011-03-14 10:00:00,18.96,19.03,18.87,19.03,314300.0,11.8869,11.9308,11.8305,11.9308,314300.0
2011-03-14 10:30:00,19.02,19.13,18.99,19.01,341500.0,11.9245,11.9935,11.9057,11.9182,341500.0
2011-03-14 11:00:00,19.02,19.06,18.99,19.01,188300.0,11.9245,11.9496,11.9057,11.9182,188300.0
2011-03-14 11:30:00,19.01,19.05,18.97,19.03,193300.0,11.9182,11.9433,11.8932,11.9308,193300.0
2011-03-14 12:00:00,19.03,19.06,19.0,19.01,88600.0,11.9308,11.9496,11.912,11.9182,88600.0
2011-03-14 12:30:00,19.01,19.04,18.97,19.04,100100.0,11.9182,11.937,11.8932,11.937,100100.0
2011-03-14 13:00:00,19.04,19.07,19.02,19.07,90800.0,11.937,11.9559,11.9245,11.9559,90800.0
2011-03-14 13:30:00,19.07,19.12,19.06,19.08,149700.0,11.9559,11.9872,11.9496,11.9621,149700.0
2011-03-14 14:00:00,19.08,19.17,19.08,19.16,302500.0,11.9621,12.0185,11.9621,12.0123,302500.0
2011-03-14 14:30:00,19.15,19.16,19.06,19.1,152600.0,12.006,12.0123,11.9496,11.9747,152600.0
2011-03-14 15:00:00,19.1,19.14,19.08,19.1,268900.0,11.9747,11.9997,11.9621,11.9747,268900.0
2011-03-14 15:30:00,19.1,19.17,19.07,19.12,775400.0,11.9747,12.0185,11.9559,11.9872,775400.0
2011-03-15 09:30:00,18.67,18.87,18.67,18.78,319200.0,11.7051,11.8305,11.7051,11.774,319200.0
2011-03-15 10:00:00,18.77,18.92,18.77,18.9,365200.0,11.7678,11.8618,11.7678,11.8493,365200.0
2011-03-15 10:30:00,18.91,19.0,18.89,18.96,206000.0,11.8555,11.912,11.843,11.8869,206000.0
2011-03-15 11:00:00,18.97,18.97,18.91,18.94,219600.0,11.8932,11.8932,11.8555,11.8743,219600.0
2011-03-15 11:30:00,18.94,18.96,18.85,18.92,121400.0,11.8743,11.8869,11.8179,11.8618,121400.0
2011-03-15 12:00:00,18.91,18.98,18.91,18.97,90300.0,11.8555,11.8994,11.8555,11.8932,90300.0
2011-03-15 12:30:00,18.97,18.97,18.86,18.89,162100.0,11.8932,11.8932,11.8242,11.843,162100.0
2011-03-15 13:00:00,18.89,18.9,18.85,18.86,124800.0,11.843,11.8493,11.8179,11.8242,124800.0
2011-03-15 13:30:00,18.86,18.89,18.86,18.88,166900.0,11.8242,11.843,11.8242,11.8367,166900.0
2011-03-15 14:00:00,18.89,18.92,18.85,18.91,202600.0,11.843,11.8618,11.8179,11.8555,202600.0
2011-03-15 14:30:00,18.91,18.96,18.9,18.93,187800.0,11.8555,11.8869,11.8493,11.8681,187800.0
2011-03-15 15:00:00,18.92,18.99,18.91,18.99,324200.0,11.8618,11.9057,11.8555,11.9057,324200.0
2011-03-15 15:30:00,18.99,18.99,18.86,18.87,745700.0,11.9057,11.9057,11.8242,11.8305,745700.0
2011-03-16 09:30:00,18.81,18.86,18.76,18.83,206200.0,11.7928,11.8242,11.7615,11.8054,206200.0
2011-03-16 10:00:00,18.83,18.87,18.71,18.75,184700.0,11.8054,11.8305,11.7302,11.7552,184700.0
2011-03-16 10:30:00,18.75,18.79,18.66,18.67,152900.0,11.7552,11.7803,11.6988,11.7051,152900.0
2011-03-16 11:00:00,18.67,18.74,18.56,18.71,404700.0,11.7051,11.749,11.6361,11.7302,404700.0
2011-03-16 11:30:00,18.71,18.74,18.62,18.64,120500.0,11.7302,11.749,11.6737,11.6863,120500.0
2011-03-16 12:00:00,18.64,18.69,18.59,18.68,171900.0,11.6863,11.7176,11.6549,11.7113,171900.0
2011-03-16 12:30:00,18.68,18.7,18.62,18.67,144800.0,11.7113,11.7239,11.6737,11.7051,144800.0
2011-03-16 13:00:00,18.67,18.69,18.6,18.64,132800.0,11.7051,11.7176,11.6612,11.6863,132800.0
2011-03-16 13:30:00,18.63,18.64,18.58,18.61,118000.0,11.68,11.6863,11.6486,11.6675,118000.0
2011-03-16 14:00:00,18.61,18.61,18.45,18.54,295300.0,11.6675,11.6675,11.5671,11.6236,295300.0
2011-03-16 14:30:00,18.54,18.7,18.51,18.66,296500.0,11.6236,11.7239,11.6048,11.6988,296500.0
2011-03-16 15:00:00,18.67,18.73,18.63,18.68,350900.0,11.7051,11.7427,11.68,11.7113,350900.0
2011-03-16 15:30:00,18.67,18.71,18.59,18.6,560900.0,11.7051,11.7302,11.6549,11.6612,560900.0
2011-03-17 09:30:00,18.98,18.98,18.54,18.56,301000.0,11.8994,11.8994,11.6236,11.6361,301000.0
2011-03-17 10:00:00,18.57,18.69,18.54,18.68,255200.0,11.6424,11.7176,11.6236,11.7113,255200.0
2011-03-17 10:30:00,18.68,18.71,18.59,18.6,229500.0,11.7113,11.7302,11.6549,11.6612,229500.0
2011-03-17 11:00:00,18.61,18.71,18.6,18.66,336400.0,11.6675,11.7302,11.6612,11.6988,336400.0
2011-03-17 11:30:00,18.67,18.68,18.61,18.61,147300.0,11.7051,11.7113,11.6675,11.6675,147300.0
2011-03-17 12:00:00,18.61,18.72,18.61,18.7,135400.0,11.6675,11.7364,11.6675,11.7239,135400.0
2011-03-17 12:30:00,18.7,18.71,18.67,18.7,82500.0,11.7239,11.7302,11.7051,11.7239,82500.0
2011-03-17 13:00:00,18.7,18.71,18.66,18.67,159400.0,11.7239,11.7302,11.6988,11.7051,159400.0
2011-03-17 13:30:00,18.67,18.71,18.65,18.71,205100.0,11.7051,11.7302,11.6925,11.7302,205100.0
2011-03-17 14:00:00,18.7,18.75,18.64,18.72,231700.0,11.7239,11.7552,11.6863,11.7364,231700.0
2011-03-17 14:30:00,18.72,18.74,18.68,18.73,159800.0,11.7364,11.749,11.7113,11.7427,159800.0
2011-03-17 15:00:00,18.73,18.75,18.69,18.7,172200.0,11.7427,11.7552,11.7176,11.7239,172200.0
2011-03-17 15:30:00,18.7,18.8,18.7,18.71,398600.0,11.7239,11.7866,11.7239,11.7302,398600.0
2011-03-18 09:30:00,19.06,19.06,18.85,18.96,557900.0,11.9496,11.9496,11.8179,11.8869,557900.0
2011-03-18 10:00:00,18.96,19.04,18.95,18.96,259800.0,11.8869,11.937,11.8806,11.8869,259800.0
2011-03-18 10:30:00,18.97,19.08,18.93,19.06,206900.0,11.8932,11.9621,11.8681,11.9496,206900.0
2011-03-18 11:00:00,19.07,19.09,18.98,18.98,194600.0,11.9559,11.9684,11.8994,11.8994,194600.0
2011-03-18 11:30:00,18.98,19.02,18.89,19.02,158600.0,11.8994,11.9245,11.843,11.9245,158600.0
2011-03-18 12:00:00,19.01,19.02,18.9,18.95,132700.0,11.9182,11.9245,11.8493,11.8806,132700.0
2011-03-18 12:30:00,18.96,18.97,18.87,18.87,113000.0,11.8869,11.8932,11.8305,11.8305,113000.0
2011-03-18 13:00:00,18.87,18.93,18.84,18.86,89600.0,11.8305,11.8681,11.8117,11.8242,89600.0
2011-03-18 13:30:00,18.86,18.91,18.86,18.9,120600.0,11.8242,11.8555,11.8242,11.8493,120600.0
2011-03-18 14:00:00,18.91,18.92,18.79,18.79,151900.0,11.8555,11.8618,11.7803,11.7803,151900.0
2011-03-18 14:30:00,18.8,18.86,18.79,18.85,220200.0,11.7866,11.8242,11.7803,11.8179,220200.0
2011-03-18 15:00:00,18.85,18.88,18.82,18.88,157600.0,11.8179,11.8367,11.7991,11.8367,157600.0
2011-03-18 15:30:00,18.88,18.92,18.86,18.91,582000.0,11.8367,11.8618,11.8242,11.8555,582000.0
2011-03-21 09:30:00,19.09,19.23,19.06,19.2,202700.0,11.9684,12.0562,11.9496,12.0374,202700.0
2011-03-21 10:00:00,19.2,19.33,19.17,19.28,266300.0,12.0374,12.1189,12.0185,12.0875,266300.0
2011-03-21 10:30:00,19.28,19.28,19.19,19.2,128400.0,12.0875,12.0875,12.0311,12.0374,128400.0
2011-03-21 11:00:00,19.21,19.23,19.16,19.19,124600.0,12.0436,12.0562,12.0123,12.0311,124600.0
2011-03-21 11:30:00,19.2,19.26,19.19,19.25,131900.0,12.0374,12.075,12.0311,12.0687,131900.0
2011-03-21 12:00:00,19.24,19.27,19.23,19.27,126300.0,12.0624,12.0812,12.0562,12.0812,126300.0
2011-03-21 12:30:00,19.28,19.28,19.24,19.25,52800.0,12.0875,12.0875,12.0624,12.0687,52800.0
2011-03-21 13:00:00,19.24,19.25,19.16,19.17,111300.0,12.0624,12.0687,12.0123,12.0185,111300.0
2011-03-21 13:30:00,19.17,19.24,19.16,19.23,91700.0,12.0185,12.0624,12.0123,12.0562,91700.0
2011-03-21 14:00:00,19.24,19.24,19.21,19.24,60900.0,12.0624,12.0624,12.0436,12.0624,60900.0
2011-03-21 14:30:00,19.23,19.26,19.2,19.21,139100.0,12.0562,12.075,12.0374,12.0436,139100.0
2011-03-21 15:00:00,19.22,19.24,19.21,19.24,156700.0,12.0499,12.0624,12.0436,12.0624,156700.0
2011-03-21 15:30:00,19.23,19.28,19.23,19.25,289600.0,12.0562,12.0875,12.0562,12.0687,289600.0
2011-03-22 09:30:00,19.3,19.3,19.2,19.25,229100.0,12.1,12.1,12.0374,12.0687,229100.0
2011-03-22 10:00:00,19.24,19.28,19.2,19.2,150600.0,12.0624,12.0875,12.0374,12.0374,150600.0
2011-03-22 10:30:00,19.2,19.2,19.06,19.06,147700.0,12.0374,12.0374,11.9496,11.9496,147700.0
2011-03-22 11:00:00,19.06,19.07,19.04,19.05,210400.0,11.9496,11.9559,11.937,11.9433,210400.0
2011-03-22 11:30:00,19.06,19.1,19.03,19.1,224000.0,11.9496,11.9747,11.9308,11.9747,224000.0
2011-03-22 12:00:00,19.1,19.13,19.09,19.11,89200.0,11.9747,11.9935,11.9684,11.9809,89200.0
2011-03-22 12:30:00,19.11,19.22,19.1,19.21,195100.0,11.9809,12.0499,11.9747,12.0436,195100.0
2011-03-22 13:00:00,19.21,19.27,19.2,19.26,227300.0,12.0436,12.0812,12.0374,12.075,227300.0
2011-03-22 13:30:00,19.26,19.33,19.26,19.33,154700.0,12.075,12.1189,12.075,12.1189,154700.0
2011-03-22 14:00:00,19.33,19.34,19.27,19.28,196800.0,12.1189,12.1251,12.0812,12.0875,196800.0
2011-03-22 14:30:00,19.28,19.28,19.22,19.28,175400.0,12.0875,12.0875,12.0499,12.0875,175400.0
2011-03-22 15:00:00,19.28,19.3,19.25,19.29,292300.0,12.0875,12.1,12.0687,12.0938,292300.0
2011-03-22 15:30:00,19.28,19.31,19.23,19.24,515600.0,12.0875,12.1063,12.0562,12.0624,515600.0
2011-03-23 09:30:00,19.25,19.27,19.07,19.14,253000.0,12.0687,12.0812,11.9559,11.9997,253000.0
2011-03-23 10:00:00,19.14,19.14,19.06,19.1,303800.0,11.9997,11.9997,11.9496,11.9747,303800.0
2011-03-23 10:30:00,19.11,19.12,19.05,19.07,111600.0,11.9809,11.9872,11.9433,11.9559,111600.0
2011-03-23 11:00:00,19.07,19.1,19.04,19.04,117400.0,11.9559,11.9747,11.937,11.937,117400.0
2011-03-23 11:30:00,19.05,19.05,19.02,19.02,71600.0,11.9433,11.9433,11.9245,11.9245,71600.0
2011-03-23 12:00:00,19.02,19.08,19.02,19.07,50000.0,11.9245,11.9621,11.9245,11.9559,50000.0
2011-03-23 12:30:00,19.08,19.11,19.08,19.1,45700.0,11.9621,11.9809,11.9621,11.9747,45700.0
2011-03-23 13:00:00,19.1,19.15,19.1,19.14,64500.0,11.9747,12.006,11.9747,11.9997,64500.0
2011-03-23 13:30:00,19.15,19.19,19.14,19.16,143600.0,12.006,12.0311,11.9997,12.0123,143600.0
2011-03-23 14:00:00,19.16,19.17,19.11,19.12,79400.0,12.0123,12.0185,11.9809,11.9872,79400.0
2011-03-23 14:30:00,19.12,19.17,19.11,19.15,56700.0,11.9872,12.0185,11.9809,12.006,56700.0
2011-03-23 15:00:00,19.15,19.2,19.14,19.2,84200.0,12.006,12.0374,11.9997,12.0374,84200.0
2011-03-23 15:30:00,19.2,19.22,19.18,19.19,398600.0,12.0374,12.0499,12.0248,12.0311,398600.0
2011-03-24 09:30:00,19.3,19.31,19.15,19.15,122100.0,12.1,12.1063,12.006,12.006,122100.0
2011-03-24 10:00:00,19.15,19.21,19.12,19.16,205900.0,12.006,12.0436,11.9872,12.0123,205900.0
2011-03-24 10:30:00,19.15,19.19,19.12,19.16,132300.0,12.006,12.0311,11.9872,12.0123,132300.0
2011-03-24 11:00:00,19.16,19.17,19.12,19.14,108900.0,12.0123,12.0185,11.9872,11.9997,108900.0
2011-03-24 11:30:00,19.14,19.18,19.12,19.18,139700.0,11.9997,12.0248,11.9872,12.0248,139700.0
2011-03-24 12:00:00,19.18,19.19,19.13,19.18,97400.0,12.0248,12.0311,11.9935,12.0248,97400.0
2011-03-24 12:30:00,19.17,19.18,19.14,19.15,200500.0,12.0185,12.0248,11.9997,12.006,200500.0
2011-03-24 13:00:00,19.15,19.17,19.15,19.16,71200.0,12.006,12.0185,12.006,12.0123,71200.0
2011-03-24 13:30:00,19.16,19.19,19.15,19.19,153900.0,12.0123,12.0311,12.006,12.0311,153900.0
2011-03-24 14:00:00,19.18,19.18,19.14,19.14,74700.0,12.0248,12.0248,11.9997,11.9997,74700.0
2011-03-24 14:30:00,19.15,19.16,19.14,19.15,80300.0,12.006,12.0123,11.9997,12.006,80300.0
2011-03-24 15:00:00,19.15,19.19,19.13,19.17,135400.0,12.006,12.0311,11.9935,12.0185,135400.0
2011-03-24 15:30:00,19.18,19.18,19.1,19.11,491500.0,12.0248,12.0248,11.9747,11.9809,491500.0
2011-03-25 09:30:00,19.17,19.19,19.07,19.13,326900.0,12.0185,12.0311,11.9559,11.9935,326900.0
2011-03-25 10:00:00,19.12,19.14,19.09,19.1,98700.0,11.9872,11.9997,11.9684,11.9747,98700.0
2011-03-25 10:30:00,19.1,19.16,19.1,19.12,124900.0,11.9747,12.0123,11.9747,11.9872,124900.0
2011-03-25 11:00:00,19.13,19.16,19.12,19.15,197200.0,11.9935,12.0123,11.9872,12.006,197200.0
2011-03-25 11:30:00,19.15,19.2,19.15,19.16,214000.0,12.006,12.0374,12.006,12.0123,214000.0
2011-03-25 12:00:00,19.17,19.2,19.15,19.19,168100.0,12.0185,12.0374,12.006,12.0311,168100.0
2011-03-25 12:30:00,19.2,19.2,19.17,19.2,158700.0,12.0374,12.0374,12.0185,12.0374,158700.0
2011-03-25 13:00:00,19.2,19.21,19.17,19.18,104300.0,12.0374,12.0436,12.0185,12.0248,104300.0
2011-03-25 13:30:00,19.18,19.18,19.15,19.17,73000.0,12.0248,12.0248,12.006,12.0185,73000.0
2011-03-25 14:00:00,19.17,19.2,19.16,19.18,56900.0,12.0185,12.0374,12.0123,12.0248,56900.0
2011-03-25 14:30:00,19.18,19.2,19.16,19.2,48900.0,12.0248,12.0374,12.0123,12.0374,48900.0
2011-03-25 15:00:00,19.2,19.2,19.15,19.17,84900.0,12.0374,12.0374,12.006,12.0185,84900.0
2011-03-25 15:30:00,19.17,19.19,19.13,19.14,307400.0,12.0185,12.0311,11.9935,11.9997,307400.0
2011-03-28 09:30:00,19.2,19.27,19.11,19.26,145000.0,12.0374,12.0812,11.9809,12.075,145000.0
2011-03-28 10:00:00,19.27,19.37,19.27,19.37,179500.0,12.0812,12.1439,12.0812,12.1439,179500.0
2011-03-28 10:30:00,19.37,19.41,19.35,19.37,182800.0,12.1439,12.169,12.1314,12.1439,182800.0
2011-03-28 11:00:00,19.36,19.39,19.32,19.35,127500.0,12.1377,12.1565,12.1126,12.1314,127500.0
2011-03-28 11:30:00,19.35,19.36,19.26,19.3,126600.0,12.1314,12.1377,12.075,12.1,126600.0
2011-03-28 12:00:00,19.3,19.3,19.27,19.29,68200.0,12.1,12.1,12.0812,12.0938,68200.0
2011-03-28 12:30:00,19.28,19.32,19.28,19.31,186400.0,12.0875,12.1126,12.0875,12.1063,186400.0
2011-03-28 13:00:00,19.32,19.34,19.31,19.34,162000.0,12.1126,12.1251,12.1063,12.1251,162000.0
2011-03-28 13:30:00,19.34,19.37,19.33,19.35,208800.0,12.1251,12.1439,12.1189,12.1314,208800.0
2011-03-28 14:00:00,19.34,19.36,19.33,19.34,76500.0,12.1251,12.1377,12.1189,12.1251,76500.0
2011-03-28 14:30:00,19.33,19.36,19.33,19.36,152200.0,12.1189,12.1377,12.1189,12.1377,152200.0
2011-03-28 15:00:00,19.35,19.38,19.35,19.36,119000.0,12.1314,12.1502,12.1314,12.1377,119000.0
2011-03-28 15:30:00,19.37,19.37,19.28,19.3,512500.0,12.1439,12.1439,12.0875,12.1,512500.0
2011-03-29 09:30:00,19.28,19.34,19.17,19.22,296900.0,12.0875,12.1251,12.0185,12.0499,296900.0
2011-03-29 10:00:00,19.21,19.34,19.18,19.32,233600.0,12.0436,12.1251,12.0248,12.1126,233600.0
2011-03-29 10:30:00,19.31,19.37,19.29,19.36,232500.0,12.1063,12.1439,12.0938,12.1377,232500.0
2011-03-29 11:00:00,19.36,19.44,19.35,19.44,303100.0,12.1377,12.1878,12.1314,12.1878,303100.0
2011-03-29 11:30:00,19.44,19.46,19.41,19.42,74600.0,12.1878,12.2004,12.169,12.1753,74600.0
2011-03-29 12:00:00,19.42,19.48,19.41,19.48,92600.0,12.1753,12.2129,12.169,12.2129,92600.0
2011-03-29 12:30:00,19.47,19.51,19.47,19.5,44100.0,12.2066,12.2317,12.2066,12.2254,44100.0
2011-03-29 13:00:00,19.5,19.5,19.45,19.45,60000.0,12.2254,12.2254,12.1941,12.1941,60000.0
2011-03-29 13:30:00,19.45,19.48,19.45,19.48,56000.0,12.1941,12.2129,12.1941,12.2129,56000.0
2011-03-29 14:00:00,19.48,19.51,19.46,19.46,104500.0,12.2129,12.2317,12.2004,12.2004,104500.0
2011-03-29 14:30:00,19.47,19.51,19.46,19.49,92100.0,12.2066,12.2317,12.2004,12.2192,92100.0
2011-03-29 15:00:00,19.49,19.5,19.46,19.48,101300.0,12.2192,12.2254,12.2004,12.2129,101300.0
2011-03-29 15:30:00,19.48,19.5,19.43,19.46,325200.0,12.2129,12.2254,12.1816,12.2004,325200.0
2011-03-30 09:30:00,19.56,19.71,19.55,19.7,126300.0,12.2631,12.3571,12.2568,12.3508,126300.0
2011-03-30 10:00:00,19.71,19.75,19.67,19.68,175400.0,12.3571,12.3822,12.332,12.3383,175400.0
2011-03-30 10:30:00,19.68,19.73,19.64,19.73,91500.0,12.3383,12.3696,12.3132,12.3696,91500.0
2011-03-30 11:00:00,19.72,19.79,19.69,19.79,182100.0,12.3634,12.4073,12.3446,12.4073,182100.0
2011-03-30 11:30:00,19.78,19.79,19.73,19.75,160100.0,12.401,12.4073,12.3696,12.3822,160100.0
2011-03-30 12:00:00,19.74,19.84,19.74,19.83,89500.0,12.3759,12.4386,12.3759,12.4323,89500.0
2011-03-30 12:30:00,19.84,19.87,19.8,19.87,73400.0,12.4386,12.4574,12.4135,12.4574,73400.0
2011-03-30 13:00:00,19.86,19.88,19.86,19.88,52500.0,12.4511,12.4637,12.4511,12.4637,52500.0
2011-03-30 13:30:00,19.88,19.89,19.87,19.89,84100.0,12.4637,12.4699,12.4574,12.4699,84100.0
2011-03-30 14:00:00,19.88,19.92,19.88,19.9,128600.0,12.4637,12.4888,12.4637,12.4762,128600.0
2011-03-30 14:30:00,19.9,19.91,19.84,19.85,99400.0,12.4762,12.4825,12.4386,12.4449,99400.0
2011-03-30 15:00:00,19.84,19.85,19.82,19.84,97900.0,12.4386,12.4449,12.4261,12.4386,97900.0
2011-03-30 15:30:00,19.84,19.86,19.77,19.78,360800.0,12.4386,12.4511,12.3947,12.401,360800.0
2011-03-31 09:30:00,19.74,19.82,19.61,19.62,193700.0,12.3759,12.4261,12.2944,12.3007,193700.0
2011-03-31 10:00:00,19.62,19.69,19.59,19.63,170100.0,12.3007,12.3446,12.2819,12.3069,170100.0
2011-03-31 10:30:00,19.62,19.68,19.62,19.68,97000.0,12.3007,12.3383,12.3007,12.3383,97000.0
2011-03-31 11:00:00,19.67,19.72,19.66,19.69,82000.0,12.332,12.3634,12.3257,12.3446,82000.0
2011-03-31 11:30:00,19.7,19.7,19.67,19.69,60500.0,12.3508,12.3508,12.332,12.3446,60500.0
2011-03-31 12:00:00,19.68,19.72,19.68,19.72,39500.0,12.3383,12.3634,12.3383,12.3634,39500.0
2011-03-31 12:30:00,19.71,19.73,19.71,19.72,41400.0,12.3571,12.3696,12.3571,12.3634,41400.0
2011-03-31 13:00:00,19.71,19.74,19.71,19.73,41200.0,12.3571,12.3759,12.3571,12.3696,41200.0
2011-03-31 13:30:00,19.73,19.74,19.71,19.71,54500.0,12.3696,12.3759,12.3571,12.3571,54500.0
2011-03-31 14:00:00,19.71,19.73,19.69,19.72,44900.0,12.3571,12.3696,12.3446,12.3634,44900.0
2011-03-31 14:30:00,19.72,19.74,19.71,19.74,30900.0,12.3634,12.3759,12.3571,12.3759,30900.0
2011-03-31 15:00:00,19.74,19.74,19.73,19.73,86000.0,12.3759,12.3759,12.3696,12.3696,86000.0
2011-03-31 15:30:00,19.74,19.74,19.61,19.64,573100.0,12.3759,12.3759,12.2944,12.3132,573100.0
2011-04-01 09:30:00,19.75,19.76,19.67,19.69,187300.0,12.3822,12.3884,12.332,12.3446,187300.0
2011-04-01 10:00:00,19.69,19.74,19.64,19.72,182500.0,12.3446,12.3759,12.3132,12.3634,182500.0
2011-04-01 10:30:00,19.71,19.73,19.69,19.72,130600.0,12.3571,12.3696,12.3446,12.3634,130600.0
2011-04-01 11:00:00,19.72,19.74,19.7,19.72,124300.0,12.3634,12.3759,12.3508,12.3634,124300.0
2011-04-01 11:30:00,19.72,19.73,19.71,19.71,70300.0,12.3634,12.3696,12.3571,12.3571,70300.0
2011-04-01 12:00:00,19.71,19.73,19.7,19.72,48000.0,12.3571,12.3696,12.3508,12.3634,48000.0
2011-04-01 12:30:00,19.72,19.75,19.7,19.71,108400.0,12.3634,12.3822,12.3508,12.3571,108400.0
2011-04-01 13:00:00,19.71,19.72,19.71,19.71,29100.0,12.3571,12.3634,12.3571,12.3571,29100.0
2011-04-01 13:30:00,19.71,19.72,19.7,19.7,46400.0,12.3571,12.3634,12.3508,12.3508,46400.0
2011-04-01 14:00:00,19.7,19.71,19.68,19.69,75800.0,12.3508,12.3571,12.3383,12.3446,75800.0
2011-04-01 14:30:00,19.7,19.7,19.63,19.64,126000.0,12.3508,12.3508,12.3069,12.3132,126000.0
2011-04-01 15:00:00,19.64,19.66,19.62,19.64,182100.0,12.3132,12.3257,12.3007,12.3132,182100.0
2011-04-01 15:30:00,19.64,19.7,19.64,19.69,413200.0,12.3132,12.3508,12.3132,12.3446,413200.0
2011-04-04 09:30:00,19.7,19.73,19.65,19.65,197500.0,12.3508,12.3696,12.3195,12.3195,197500.0
2011-04-04 10:00:00,19.65,19.67,19.59,19.59,210300.0,12.3195,12.332,12.2819,12.2819,210300.0
2011-04-04 10:30:00,19.6,19.62,19.56,19.58,192400.0,12.2881,12.3007,12.2631,12.2756,192400.0
2011-04-04 11:00:00,19.59,19.6,19.54,19.57,145800.0,12.2819,12.2881,12.2505,12.2693,145800.0
2011-04-04 11:30:00,19.56,19.57,19.52,19.55,211600.0,12.2631,12.2693,12.238,12.2568,211600.0
2011-04-04 12:00:00,19.55,19.55,19.51,19.53,118200.0,12.2568,12.2568,12.2317,12.2442,118200.0
2011-04-04 12:30:00,19.53,19.55,19.53,19.55,59800.0,12.2442,12.2568,12.2442,12.2568,59800.0
2011-04-04 13:00:00,19.55,19.57,19.54,19.55,82600.0,12.2568,12.2693,12.2505,12.2568,82600.0
2011-04-04 13:30:00,19.56,19.56,19.49,19.53,117300.0,12.2631,12.2631,12.2192,12.2442,117300.0
2011-04-04 14:00:00,19.54,19.56,19.52,19.55,115300.0,12.2505,12.2631,12.238,12.2568,115300.0
2011-04-04 14:30:00,19.55,19.59,19.55,19.59,61000.0,12.2568,12.2819,12.2568,12.2819,61000.0
2011-04-04 15:00:00,19.59,19.63,19.58,19.63,122900.0,12.2819,12.3069,12.2756,12.3069,122900.0
2011-04-04 15:30:00,19.63,19.67,19.61,19.67,278100.0,12.3069,12.332,12.2944,12.332,278100.0
2011-04-05 09:30:00,19.6,19.65,19.51,19.6,181500.0,12.2881,12.3195,12.2317,12.2881,181500.0
2011-04-05 10:00:00,19.59,19.61,19.56,19.6,189500.0,12.2819,12.2944,12.2631,12.2881,189500.0
2011-04-05 10:30:00,19.61,19.61,19.59,19.59,114300.0,12.2944,12.2944,12.2819,12.2819,114300.0
2011-04-05 11:00:00,19.59,19.62,19.56,19.56,143500.0,12.2819,12.3007,12.2631,12.2631,143500.0
2011-04-05 11:30:00,19.56,19.57,19.51,19.52,274800.0,12.2631,12.2693,12.2317,12.238,274800.0
2011-04-05 12:00:00,19.52,19.54,19.47,19.47,282400.0,12.238,12.2505,12.2066,12.2066,282400.0
2011-04-05 12:30:00,19.48,19.51,19.47,19.5,113700.0,12.2129,12.2317,12.2066,12.2254,113700.0
2011-04-05 13:00:00,19.5,19.51,19.43,19.43,187600.0,12.2254,12.2317,12.1816,12.1816,187600.0
2011-04-05 13:30:00,19.43,19.46,19.43,19.45,111400.0,12.1816,12.2004,12.1816,12.1941,111400.0
2011-04-05 14:00:00,19.46,19.46,19.36,19.36,232400.0,12.2004,12.2004,12.1377,12.1377,232400.0
2011-04-05 14:30:00,19.37,19.43,19.36,19.43,197200.0,12.1439,12.1816,12.1377,12.1816,197200.0
2011-04-05 15:00:00,19.42,19.43,19.38,19.4,185800.0,12.1753,12.1816,12.1502,12.1627,185800.0
2011-04-05 15:30:00,19.39,19.43,19.38,19.4,503800.0,12.1565,12.1816,12.1502,12.1627,503800.0
2011-04-06 09:30:00,19.42,19.45,19.4,19.44,250800.0,12.1753,12.1941,12.1627,12.1878,250800.0
2011-04-06 10:00:00,19.43,19.5,19.42,19.49,408300.0,12.1816,12.2254,12.1753,12.2192,408300.0
2011-04-06 10:30:00,19.49,19.49,19.4,19.42,428900.0,12.2192,12.2192,12.1627,12.1753,428900.0
2011-04-06 11:00:00,19.42,19.43,19.37,19.43,179000.0,12.1753,12.1816,12.1439,12.1816,179000.0
2011-04-06 11:30:00,19.43,19.56,19.4,19.54,209400.0,12.1816,12.2631,12.1627,12.2505,209400.0
2011-04-06 12:00:00,19.53,19.58,19.53,19.56,117400.0,12.2442,12.2756,12.2442,12.2631,117400.0
2011-04-06 12:30:00,19.56,19.6,19.56,19.58,56500.0,12.2631,12.2881,12.2631,12.2756,56500.0
2011-04-06 13:00:00,19.58,19.59,19.55,19.59,78700.0,12.2756,12.2819,12.2568,12.2819,78700.0
2011-04-06 13:30:00,19.59,19.6,19.58,19.6,52000.0,12.2819,12.2881,12.2756,12.2881,52000.0
2011-04-06 14:00:00,19.6,19.62,19.59,19.59,57100.0,12.2881,12.3007,12.2819,12.2819,57100.0
2011-04-06 14:30:00,19.6,19.65,19.59,19.65,104000.0,12.2881,12.3195,12.2819,12.3195,104000.0
2011-04-06 15:00:00,19.64,19.68,19.64,19.66,141600.0,12.3132,12.3383,12.3132,12.3257,141600.0
2011-04-06 15:30:00,19.65,19.67,19.63,19.65,266300.0,12.3195,12.332,12.3069,12.3195,266300.0
2011-04-07 09:30:00,19.58,19.59,19.46,19.55,189700.0,12.2756,12.2819,12.2004,12.2568,189700.0
2011-04-07 10:00:00,19.55,19.55,19.39,19.39,297100.0,12.2568,12.2568,12.1565,12.1565,297100.0
2011-04-07 10:30:00,19.39,19.42,19.31,19.37,221900.0,12.1565,12.1753,12.1063,12.1439,221900.0
2011-04-07 11:00:00,19.37,19.38,19.33,19.33,236400.0,12.1439,12.1502,12.1189,12.1189,236400.0
2011-04-07 11:30:00,19.34,19.34,19.27,19.32,240700.0,12.1251,12.1251,12.0812,12.1126,240700.0
2011-04-07 12:00:00,19.32,19.37,19.31,19.36,259600.0,12.1126,12.1439,12.1063,12.1377,259600.0
2011-04-07 12:30:00,19.36,19.42,19.35,19.41,572400.0,12.1377,12.1753,12.1314,12.169,572400.0
2011-04-07 13:00:00,19.42,19.43,19.41,19.42,220200.0,12.1753,12.1816,12.169,12.1753,220200.0
2011-04-07 13:30:00,19.42,19.46,19.42,19.44,367900.0,12.1753,12.2004,12.1753,12.1878,367900.0
2011-04-07 14:00:00,19.45,19.51,19.45,19.49,119300.0,12.1941,12.2317,12.1941,12.2192,119300.0
2011-04-07 14:30:00,19.49,19.56,19.48,19.55,159000.0,12.2192,12.2631,12.2129,12.2568,159000.0
2011-04-07 15:00:00,19.55,19.58,19.53,19.56,158000.0,12.2568,12.2756,12.2442,12.2631,158000.0
2011-04-07 15:30:00,19.56,19.59,19.53,19.57,512700.0,12.2631,12.2819,12.2442,12.2693,512700.0
2011-04-08 09:30:00,19.66,19.69,19.42,19.42,177400.0,12.3257,12.3446,12.1753,12.1753,177400.0
2011-04-08 10:00:00,19.42,19.44,19.37,19.37,242100.0,12.1753,12.1878,12.1439,12.1439,242100.0
2011-04-08 10:30:00,19.37,19.39,19.35,19.37,227700.0,12.1439,12.1565,12.1314,12.1439,227700.0
2011-04-08 11:00:00,19.36,19.39,19.33,19.33,171500.0,12.1377,12.1565,12.1189,12.1189,171500.0
2011-04-08 11:30:00,19.33,19.33,19.28,19.31,181900.0,12.1189,12.1189,12.0875,12.1063,181900.0
2011-04-08 12:00:00,19.3,19.34,19.29,19.34,144500.0,12.1,12.1251,12.0938,12.1251,144500.0
2011-04-08 12:30:00,19.34,19.36,19.32,19.33,179400.0,12.1251,12.1377,12.1126,12.1189,179400.0
2011-04-08 13:00:00,19.33,19.35,19.32,19.33,103000.0,12.1189,12.1314,12.1126,12.1189,103000.0
2011-04-08 13:30:00,19.33,19.34,19.31,19.33,108200.0,12.1189,12.1251,12.1063,12.1189,108200.0
2011-04-08 14:00:00,19.33,19.33,19.26,19.26,195600.0,12.1189,12.1189,12.075,12.075,195600.0
2011-04-08 14:30:00,19.26,19.27,19.19,19.19,242300.0,12.075,12.0812,12.0311,12.0311,242300.0
2011-04-08 15:00:00,19.2,19.25,19.18,19.2,354600.0,12.0374,12.0687,12.0248,12.0374,354600.0
2011-04-08 15:30:00,19.21,19.28,19.19,19.24,628900.0,12.0436,12.0875,12.0311,12.0624,628900.0
2011-04-11 09:30:00,19.29,19.29,19.08,19.09,211000.0,12.0938,12.0938,11.9621,11.9684,211000.0
2011-04-11 10:00:00,19.1,19.12,19.06,19.11,293100.0,11.9747,11.9872,11.9496,11.9809,293100.0
2011-04-11 10:30:00,19.11,19.21,19.11,19.19,453200.0,11.9809,12.0436,11.9809,12.0311,453200.0
2011-04-11 11:00:00,19.19,19.2,19.06,19.06,307500.0,12.0311,12.0374,11.9496,11.9496,307500.0
2011-04-11 11:30:00,19.07,19.08,19.04,19.07,126000.0,11.9559,11.9621,11.937,11.9559,126000.0
2011-04-11 12:00:00,19.06,19.07,19.02,19.02,61900.0,11.9496,11.9559,11.9245,11.9245,61900.0
2011-04-11 12:30:00,19.02,19.03,18.95,18.96,131600.0,11.9245,11.9308,11.8806,11.8869,131600.0
2011-04-11 13:00:00,18.95,18.99,18.94,18.96,116100.0,11.8806,11.9057,11.8743,11.8869,116100.0
2011-04-11 13:30:00,18.96,18.99,18.95,18.98,54800.0,11.8869,11.9057,11.8806,11.8994,54800.0
2011-04-11 14:00:00,18.98,19.0,18.96,18.98,147100.0,11.8994,11.912,11.8869,11.8994,147100.0
2011-04-11 14:30:00,18.98,18.99,18.93,18.95,115400.0,11.8994,11.9057,11.8681,11.8806,115400.0
2011-04-11 15:00:00,18.94,18.95,18.88,18.88,293700.0,11.8743,11.8806,11.8367,11.8367,293700.0
2011-04-11 15:30:00,18.88,18.91,18.84,18.9,789100.0,11.8367,11.8555,11.8117,11.8493,789100.0
2011-04-12 09:30:00,18.83,18.92,18.8,18.82,198100.0,11.8054,11.8618,11.7866,11.7991,198100.0
2011-04-12 10:00:00,18.82,18.84,18.74,18.76,226400.0,11.7991,11.8117,11.749,11.7615,226400.0
2011-04-12 10:30:00,18.76,18.78,18.7,18.73,222000.0,11.7615,11.774,11.7239,11.7427,222000.0
2011-04-12 11:00:00,18.72,18.79,18.71,18.73,166500.0,11.7364,11.7803,11.7302,11.7427,166500.0
2011-04-12 11:30:00,18.73,18.83,18.73,18.83,157200.0,11.7427,11.8054,11.7427,11.8054,157200.0
2011-04-12 12:00:00,18.83,18.92,18.83,18.89,462600.0,11.8054,11.8618,11.8054,11.843,462600.0
2011-04-12 12:30:00,18.89,18.94,18.88,18.91,297800.0,11.843,11.8743,11.8367,11.8555,297800.0
2011-04-12 13:00:00,18.9,18.91,18.84,18.89,164200.0,11.8493,11.8555,11.8117,11.843,164200.0
2011-04-12 13:30:00,18.89,18.9,18.84,18.88,115100.0,11.843,11.8493,11.8117,11.8367,115100.0
2011-04-12 14:00:00,18.89,18.92,18.88,18.91,150900.0,11.843,11.8618,11.8367,11.8555,150900.0
2011-04-12 14:30:00,18.92,18.94,18.9,18.92,175900.0,11.8618,11.8743,11.8493,11.8618,175900.0
2011-04-12 15:00:00,18.92,18.94,18.89,18.91,183200.0,11.8618,11.8743,11.843,11.8555,183200.0
2011-04-12 15:30:00,18.9,18.95,18.9,18.93,585000.0,11.8493,11.8806,11.8493,11.8681,585000.0
2011-04-13 09:30:00,18.99,19.08,18.95,18.96,346000.0,11.9057,11.9621,11.8806,11.8869,346000.0
2011-04-13 10:00:00,18.96,19.08,18.96,19.08,292200.0,11.8869,11.9621,11.8869,11.9621,292200.0
2011-04-13 10:30:00,19.07,19.08,18.97,19.0,267800.0,11.9559,11.9621,11.8932,11.912,267800.0
2011-04-13 11:00:00,19.0,19.01,18.97,18.99,85500.0,11.912,11.9182,11.8932,11.9057,85500.0
2011-04-13 11:30:00,18.98,19.0,18.95,18.95,58600.0,11.8994,11.912,11.8806,11.8806,58600.0
2011-04-13 12:00:00,18.95,18.99,18.94,18.96,68500.0,11.8806,11.9057,11.8743,11.8869,68500.0
2011-04-13 12:30:00,18.95,18.96,18.92,18.93,60800.0,11.8806,11.8869,11.8618,11.8681,60800.0
2011-04-13 13:00:00,18.93,18.98,18.93,18.98,72200.0,11.8681,11.8994,11.8681,11.8994,72200.0
2011-04-13 13:30:00,18.98,19.0,18.97,19.0,86100.0,11.8994,11.912,11.8932,11.912,86100.0
2011-04-13 14:00:00,19.0,19.03,18.96,18.99,130800.0,11.912,11.9308,11.8869,11.9057,130800.0
2011-04-13 14:30:00,19.0,19.02,18.99,19.02,114800.0,11.912,11.9245,11.9057,11.9245,114800.0
2011-04-13 15:00:00,19.02,19.05,19.01,19.02,146900.0,11.9245,11.9433,11.9182,11.9245,146900.0
2011-04-13 15:30:00,19.01,19.02,18.95,18.95,381600.0,11.9182,11.9245,11.8806,11.8806,381600.0
2011-04-14 09:30:00,18.88,18.93,18.8,18.84,148900.0,11.8367,11.8681,11.7866,11.8117,148900.0
2011-04-14 10:00:00,18.84,18.93,18.82,18.9,174900.0,11.8117,11.8681,11.7991,11.8493,174900.0
2011-04-14 10:30:00,18.9,18.95,18.89,18.92,135800.0,11.8493,11.8806,11.843,11.8618,135800.0
2011-04-14 11:00:00,18.93,18.96,18.92,18.94,398100.0,11.8681,11.8869,11.8618,11.8743,398100.0
2011-04-14 11:30:00,18.94,18.98,18.92,18.98,146600.0,11.8743,11.8994,11.8618,11.8994,146600.0
2011-04-14 12:00:00,18.98,19.04,18.97,19.03,124600.0,11.8994,11.937,11.8932,11.9308,124600.0
2011-04-14 12:30:00,19.04,19.06,19.03,19.05,69500.0,11.937,11.9496,11.9308,11.9433,69500.0
2011-04-14 13:00:00,19.06,19.07,19.04,19.06,106800.0,11.9496,11.9559,11.937,11.9496,106800.0
2011-04-14 13:30:00,19.05,19.06,19.04,19.05,65800.0,11.9433,11.9496,11.937,11.9433,65800.0
2011-04-14 14:00:00,19.05,19.08,19.05,19.08,151700.0,11.9433,11.9621,11.9433,11.9621,151700.0
2011-04-14 14:30:00,19.08,19.09,19.05,19.08,328600.0,11.9621,11.9684,11.9433,11.9621,328600.0
2011-04-14 15:00:00,19.07,19.12,19.07,19.11,100700.0,11.9559,11.9872,11.9559,11.9809,100700.0
2011-04-14 15:30:00,19.11,19.11,19.04,19.05,391900.0,11.9809,11.9809,11.937,11.9433,391900.0
2011-04-15 09:30:00,19.11,19.32,19.1,19.31,380300.0,11.9809,12.1126,11.9747,12.1063,380300.0
2011-04-15 10:00:00,19.32,19.37,19.19,19.21,271800.0,12.1126,12.1439,12.0311,12.0436,271800.0
2011-04-15 10:30:00,19.21,19.23,19.15,19.21,159500.0,12.0436,12.0562,12.006,12.0436,159500.0
2011-04-15 11:00:00,19.21,19.23,19.16,19.21,155500.0,12.0436,12.0562,12.0123,12.0436,155500.0
2011-04-15 11:30:00,19.21,19.22,19.18,19.2,76800.0,12.0436,12.0499,12.0248,12.0374,76800.0
2011-04-15 12:00:00,19.21,19.25,19.2,19.23,83200.0,12.0436,12.0687,12.0374,12.0562,83200.0
2011-04-15 12:30:00,19.24,19.28,19.23,19.27,140800.0,12.0624,12.0875,12.0562,12.0812,140800.0
2011-04-15 13:00:00,19.27,19.27,19.22,19.23,85100.0,12.0812,12.0812,12.0499,12.0562,85100.0
2011-04-15 13:30:00,19.23,19.26,19.23,19.24,55700.0,12.0562,12.075,12.0562,12.0624,55700.0
2011-04-15 14:00:00,19.25,19.25,19.21,19.23,124400.0,12.0687,12.0687,12.0436,12.0562,124400.0
2011-04-15 14:30:00,19.23,19.25,19.22,19.24,110200.0,12.0562,12.0687,12.0499,12.0624,110200.0
2011-04-15 15:00:00,19.25,19.25,19.2,19.21,152000.0,12.0687,12.0687,12.0374,12.0436,152000.0
2011-04-15 15:30:00,19.21,19.29,19.21,19.26,430200.0,12.0436,12.0938,12.0436,12.075,430200.0
2011-04-18 09:30:00,19.13,19.13,18.96,19.07,258000.0,11.9935,11.9935,11.8869,11.9559,258000.0
2011-04-18 10:00:00,19.07,19.14,19.02,19.12,484200.0,11.9559,11.9997,11.9245,11.9872,484200.0
2011-04-18 10:30:00,19.13,19.13,18.93,18.96,420400.0,11.9935,11.9935,11.8681,11.8869,420400.0
2011-04-18 11:00:00,18.95,18.95,18.85,18.92,253600.0,11.8806,11.8806,11.8179,11.8618,253600.0
2011-04-18 11:30:00,18.92,18.92,18.86,18.89,304600.0,11.8618,11.8618,11.8242,11.843,304600.0
2011-04-18 12:00:00,18.89,18.9,18.85,18.88,185400.0,11.843,11.8493,11.8179,11.8367,185400.0
2011-04-18 12:30:00,18.88,18.91,18.86,18.91,221900.0,11.8367,11.8555,11.8242,11.8555,221900.0
2011-04-18 13:00:00,18.9,18.92,18.87,18.89,171700.0,11.8493,11.8618,11.8305,11.843,171700.0
2011-04-18 13:30:00,18.89,18.93,18.88,18.91,310800.0,11.843,11.8681,11.8367,11.8555,310800.0
2011-04-18 14:00:00,18.92,18.95,18.91,18.93,259500.0,11.8618,11.8806,11.8555,11.8681,259500.0
2011-04-18 14:30:00,18.93,18.97,18.91,18.94,202900.0,11.8681,11.8932,11.8555,11.8743,202900.0
2011-04-18 15:00:00,18.94,18.96,18.89,18.91,236800.0,11.8743,11.8869,11.843,11.8555,236800.0
2011-04-18 15:30:00,18.91,18.93,18.86,18.89,496100.0,11.8555,11.8681,11.8242,11.843,496100.0
2011-04-19 09:30:00,18.89,18.98,18.86,18.95,177500.0,11.843,11.8994,11.8242,11.8806,177500.0
2011-04-19 10:00:00,18.95,18.96,18.89,18.95,111800.0,11.8806,11.8869,11.843,11.8806,111800.0
2011-04-19 10:30:00,18.95,18.96,18.91,18.91,114200.0,11.8806,11.8869,11.8555,11.8555,114200.0
2011-04-19 11:00:00,18.91,18.94,18.87,18.89,162900.0,11.8555,11.8743,11.8305,11.843,162900.0
2011-04-19 11:30:00,18.91,18.94,18.87,18.94,85000.0,11.8555,11.8743,11.8305,11.8743,85000.0
2011-04-19 12:00:00,18.94,18.98,18.93,18.98,62500.0,11.8743,11.8994,11.8681,11.8994,62500.0
2011-04-19 12:30:00,18.97,19.0,18.96,19.0,102800.0,11.8932,11.912,11.8869,11.912,102800.0
2011-04-19 13:00:00,19.0,19.01,18.97,18.97,85400.0,11.912,11.9182,11.8932,11.8932,85400.0
2011-04-19 13:30:00,18.98,19.02,18.98,18.99,50300.0,11.8994,11.9245,11.8994,11.9057,50300.0
2011-04-19 14:00:00,19.0,19.02,18.99,19.01,67000.0,11.912,11.9245,11.9057,11.9182,67000.0
2011-04-19 14:30:00,19.0,19.02,18.99,19.0,81000.0,11.912,11.9245,11.9057,11.912,81000.0
2011-04-19 15:00:00,19.0,19.0,18.96,18.96,89000.0,11.912,11.912,11.8869,11.8869,89000.0
2011-04-19 15:30:00,18.97,19.05,18.96,19.02,533300.0,11.8932,11.9433,11.8869,11.9245,533300.0
2011-04-20 09:30:00,19.19,19.4,19.19,19.34,281900.0,12.0311,12.1627,12.0311,12.1251,281900.0
2011-04-20 10:00:00,19.34,19.4,19.31,19.32,190100.0,12.1251,12.1627,12.1063,12.1126,190100.0
2011-04-20 10:30:00,19.32,19.33,19.24,19.27,199700.0,12.1126,12.1189,12.0624,12.0812,199700.0
2011-04-20 11:00:00,19.26,19.28,19.24,19.27,125900.0,12.075,12.0875,12.0624,12.0812,125900.0
2011-04-20 11:30:00,19.27,19.3,19.23,19.28,221400.0,12.0812,12.1,12.0562,12.0875,221400.0
2011-04-20 12:00:00,19.28,19.34,19.25,19.3,169600.0,12.0875,12.1251,12.0687,12.1,169600.0
2011-04-20 12:30:00,19.3,19.34,19.29,19.31,129700.0,12.1,12.1251,12.0938,12.1063,129700.0
2011-04-20 13:00:00,19.32,19.34,19.3,19.34,127800.0,12.1126,12.1251,12.1,12.1251,127800.0
2011-04-20 13:30:00,19.34,19.36,19.33,19.35,77900.0,12.1251,12.1377,12.1189,12.1314,77900.0
2011-04-20 14:00:00,19.36,19.37,19.31,19.34,132300.0,12.1377,12.1439,12.1063,12.1251,132300.0
2011-04-20 14:30:00,19.34,19.36,19.33,19.34,74300.0,12.1251,12.1377,12.1189,12.1251,74300.0
2011-04-20 15:00:00,19.33,19.41,19.33,19.39,207800.0,12.1189,12.169,12.1189,12.1565,207800.0
2011-04-20 15:30:00,19.4,19.41,19.36,19.38,385700.0,12.1627,12.169,12.1377,12.1502,385700.0
2011-04-21 09:30:00,19.56,19.56,19.42,19.46,100200.0,12.2631,12.2631,12.1753,12.2004,100200.0
2011-04-21 10:00:00,19.45,19.51,19.43,19.46,222400.0,12.1941,12.2317,12.1816,12.2004,222400.0
2011-04-21 10:30:00,19.47,19.5,19.43,19.45,101800.0,12.2066,12.2254,12.1816,12.1941,101800.0
2011-04-21 11:00:00,19.46,19.47,19.45,19.46,41700.0,12.2004,12.2066,12.1941,12.2004,41700.0
2011-04-21 11:30:00,19.45,19.48,19.45,19.45,44200.0,12.1941,12.2129,12.1941,12.1941,44200.0
2011-04-21 12:00:00,19.45,19.46,19.43,19.45,56100.0,12.1941,12.2004,12.1816,12.1941,56100.0
2011-04-21 12:30:00,19.44,19.45,19.43,19.45,41900.0,12.1878,12.1941,12.1816,12.1941,41900.0
2011-04-21 13:00:00,19.45,19.45,19.43,19.45,34100.0,12.1941,12.1941,12.1816,12.1941,34100.0
2011-04-21 13:30:00,19.44,19.45,19.44,19.45,47000.0,12.1878,12.1941,12.1878,12.1941,47000.0
2011-04-21 14:00:00,19.45,19.46,19.44,19.46,79100.0,12.1941,12.2004,12.1878,12.2004,79100.0
2011-04-21 14:30:00,19.45,19.46,19.42,19.43,62600.0,12.1941,12.2004,12.1753,12.1816,62600.0
2011-04-21 15:00:00,19.43,19.44,19.42,19.43,64300.0,12.1816,12.1878,12.1753,12.1816,64300.0
2011-04-21 15:30:00,19.42,19.45,19.41,19.44,196800.0,12.1753,12.1941,12.169,12.1878,196800.0
2011-04-25 09:30:00,19.46,19.46,19.35,19.38,192800.0,12.2004,12.2004,12.1314,12.1502,192800.0
2011-04-25 10:00:00,19.39,19.39,19.29,19.29,165400.0,12.1565,12.1565,12.0938,12.0938,165400.0
2011-04-25 10:30:00,19.29,19.3,19.22,19.22,215200.0,12.0938,12.1,12.0499,12.0499,215200.0
2011-04-25 11:00:00,19.22,19.23,19.16,19.23,184200.0,12.0499,12.0562,12.0123,12.0562,184200.0
2011-04-25 11:30:00,19.23,19.27,19.22,19.27,137000.0,12.0562,12.0812,12.0499,12.0812,137000.0
2011-04-25 12:00:00,19.27,19.29,19.26,19.29,67900.0,12.0812,12.0938,12.075,12.0938,67900.0
2011-04-25 12:30:00,19.28,19.35,19.28,19.31,127700.0,12.0875,12.1314,12.0875,12.1063,127700.0
2011-04-25 13:00:00,19.32,19.33,19.31,19.32,51200.0,12.1126,12.1189,12.1063,12.1126,51200.0
2011-04-25 13:30:00,19.32,19.35,19.31,19.34,53200.0,12.1126,12.1314,12.1063,12.1251,53200.0
2011-04-25 14:00:00,19.34,19.4,19.34,19.4,140500.0,12.1251,12.1627,12.1251,12.1627,140500.0
2011-04-25 14:30:00,19.4,19.41,19.37,19.37,109800.0,12.1627,12.169,12.1439,12.1439,109800.0
2011-04-25 15:00:00,19.37,19.37,19.32,19.34,118800.0,12.1439,12.1439,12.1126,12.1251,118800.0
2011-04-25 15:30:00,19.33,19.34,19.26,19.31,587200.0,12.1189,12.1251,12.075,12.1063,587200.0
2011-04-26 09:30:00,19.39,19.53,19.39,19.48,229500.0,12.1565,12.2442,12.1565,12.2129,229500.0
2011-04-26 10:00:00,19.48,19.51,19.4,19.45,237500.0,12.2129,12.2317,12.1627,12.1941,237500.0
2011-04-26 10:30:00,19.45,19.46,19.31,19.33,261000.0,12.1941,12.2004,12.1063,12.1189,261000.0
2011-04-26 11:00:00,19.34,19.34,19.16,19.17,699400.0,12.1251,12.1251,12.0123,12.0185,699400.0
2011-04-26 11:30:00,19.17,19.18,18.83,18.92,1636600.0,12.0185,12.0248,11.8054,11.8618,1636600.0
2011-04-26 12:00:00,18.93,19.01,18.9,19.0,1178800.0,11.8681,11.9182,11.8493,11.912,1178800.0
2011-04-26 12:30:00,19.0,19.18,19.0,19.16,1333800.0,11.912,12.0248,11.912,12.0123,1333800.0
2011-04-26 13:00:00,19.17,19.17,19.04,19.09,561300.0,12.0185,12.0185,11.937,11.9684,561300.0
2011-04-26 13:30:00,19.09,19.09,18.97,19.01,1444200.0,11.9684,11.9684,11.8932,11.9182,1444200.0
2011-04-26 14:00:00,19.0,19.07,18.98,19.05,1569500.0,11.912,11.9559,11.8994,11.9433,1569500.0
2011-04-26 14:30:00,19.05,19.05,18.92,18.96,1307000.0,11.9433,11.9433,11.8618,11.8869,1307000.0
2011-04-26 15:00:00,18.96,19.02,18.96,19.01,866200.0,11.8869,11.9245,11.8869,11.9182,866200.0
2011-04-26 15:30:00,19.01,19.01,18.93,18.95,2418900.0,11.9182,11.9182,11.8681,11.8806,2418900.0
2011-04-27 09:30:00,19.0,19.1,19.0,19.07,754100.0,11.912,11.9747,11.912,11.9559,754100.0
2011-04-27 10:00:00,19.07,19.07,19.04,19.05,413300.0,11.9559,11.9559,11.937,11.9433,413300.0
2011-04-27 10:30:00,19.05,19.06,19.0,19.01,469400.0,11.9433,11.9496,11.912,11.9182,469400.0
2011-04-27 11:00:00,19.01,19.01,18.97,18.98,407900.0,11.9182,11.9182,11.8932,11.8994,407900.0
2011-04-27 11:30:00,18.98,19.0,18.96,18.97,298600.0,11.8994,11.912,11.8869,11.8932,298600.0
2011-04-27 12:00:00,18.97,18.97,18.9,18.9,214900.0,11.8932,11.8932,11.8493,11.8493,214900.0
2011-04-27 12:30:00,18.9,18.97,18.88,18.89,283200.0,11.8493,11.8932,11.8367,11.843,283200.0
2011-04-27 13:00:00,18.89,18.97,18.87,18.97,397000.0,11.843,11.8932,11.8305,11.8932,397000.0
2011-04-27 13:30:00,18.96,19.0,18.95,19.0,215700.0,11.8869,11.912,11.8806,11.912,215700.0
2011-04-27 14:00:00,18.99,19.0,18.95,18.95,275500.0,11.9057,11.912,11.8806,11.8806,275500.0
2011-04-27 14:30:00,18.95,18.99,18.92,18.97,317600.0,11.8806,11.9057,11.8618,11.8932,317600.0
2011-04-27 15:00:00,18.97,18.98,18.96,18.97,324100.0,11.8932,11.8994,11.8869,11.8932,324100.0
2011-04-27 15:30:00,18.97,19.07,18.96,19.04,813000.0,11.8932,11.9559,11.8869,11.937,813000.0
2011-04-28 09:30:00,19.08,19.22,18.98,19.01,655400.0,11.9621,12.0499,11.8994,11.9182,655400.0
2011-04-28 10:00:00,19.01,19.04,18.97,19.0,401800.0,11.9182,11.937,11.8932,11.912,401800.0
2011-04-28 10:30:00,19.01,19.02,18.96,19.0,299900.0,11.9182,11.9245,11.8869,11.912,299900.0
2011-04-28 11:00:00,19.0,19.11,19.0,19.07,293100.0,11.912,11.9809,11.912,11.9559,293100.0
2011-04-28 11:30:00,19.07,19.09,19.05,19.09,162300.0,11.9559,11.9684,11.9433,11.9684,162300.0
2011-04-28 12:00:00,19.08,19.09,19.03,19.03,131200.0,11.9621,11.9684,11.9308,11.9308,131200.0
2011-04-28 12:30:00,19.03,19.05,19.01,19.05,137500.0,11.9308,11.9433,11.9182,11.9433,137500.0
2011-04-28 13:00:00,19.05,19.06,18.98,19.01,139100.0,11.9433,11.9496,11.8994,11.9182,139100.0
2011-04-28 13:30:00,19.02,19.05,18.99,19.01,353300.0,11.9245,11.9433,11.9057,11.9182,353300.0
2011-04-28 14:00:00,19.01,19.14,19.0,19.13,214700.0,11.9182,11.9997,11.912,11.9935,214700.0
2011-04-28 14:30:00,19.13,19.48,19.13,19.46,1451700.0,11.9935,12.2129,11.9935,12.2004,1451700.0
2011-04-28 15:00:00,19.46,19.46,19.21,19.34,661400.0,12.2004,12.2004,12.0436,12.1251,661400.0
2011-04-28 15:30:00,19.34,19.37,19.3,19.3,640100.0,12.1251,12.1439,12.1,12.1,640100.0
2011-04-29 09:30:00,19.39,19.5,19.32,19.5,292200.0,12.1565,12.2254,12.1126,12.2254,292200.0
2011-04-29 10:00:00,19.49,19.79,19.49,19.64,757200.0,12.2192,12.4073,12.2192,12.3132,757200.0
2011-04-29 10:30:00,19.63,19.69,19.55,19.68,447300.0,12.3069,12.3446,12.2568,12.3383,447300.0
2011-04-29 11:00:00,19.68,19.74,19.67,19.73,365400.0,12.3383,12.3759,12.332,12.3696,365400.0
2011-04-29 11:30:00,19.73,19.74,19.69,19.72,221100.0,12.3696,12.3759,12.3446,12.3634,221100.0
2011-04-29 12:00:00,19.71,19.75,19.68,19.69,416200.0,12.3571,12.3822,12.3383,12.3446,416200.0
2011-04-29 12:30:00,19.7,19.73,19.68,19.71,434800.0,12.3508,12.3696,12.3383,12.3571,434800.0
2011-04-29 13:00:00,19.71,19.72,19.69,19.7,313200.0,12.3571,12.3634,12.3446,12.3508,313200.0
2011-04-29 13:30:00,19.71,19.74,19.69,19.7,443700.0,12.3571,12.3759,12.3446,12.3508,443700.0
2011-04-29 14:00:00,19.69,19.75,19.69,19.75,281900.0,12.3446,12.3822,12.3446,12.3822,281900.0
2011-04-29 14:30:00,19.75,19.86,19.73,19.85,737200.0,12.3822,12.4511,12.3696,12.4449,737200.0
2011-04-29 15:00:00,19.84,19.85,19.78,19.81,475400.0,12.4386,12.4449,12.401,12.4198,475400.0
2011-04-29 15:30:00,19.8,19.86,19.78,19.8,1084900.0,12.4135,12.4511,12.401,12.4135,1084900.0
2011-05-02 09:30:00,19.83,20.0,19.83,19.96,442600.0,12.4323,12.5389,12.4323,12.5138,442600.0
2011-05-02 10:00:00,19.96,20.11,19.96,20.1,550400.0,12.5138,12.6079,12.5138,12.6016,550400.0
2011-05-02 10:30:00,20.1,20.14,20.06,20.09,442800.0,12.6016,12.6267,12.5765,12.5953,442800.0
2011-05-02 11:00:00,20.09,20.12,20.05,20.07,188200.0,12.5953,12.6141,12.5703,12.5828,188200.0
2011-05-02 11:30:00,20.07,20.07,19.99,20.05,180200.0,12.5828,12.5828,12.5326,12.5703,180200.0
2011-05-02 12:00:00,20.04,20.05,19.95,19.97,523500.0,12.564,12.5703,12.5076,12.5201,523500.0
2011-05-02 12:30:00,19.97,19.99,19.94,19.96,200300.0,12.5201,12.5326,12.5013,12.5138,200300.0
2011-05-02 13:00:00,19.96,19.99,19.96,19.98,155300.0,12.5138,12.5326,12.5138,12.5264,155300.0
2011-05-02 13:30:00,19.98,19.99,19.96,19.96,108900.0,12.5264,12.5326,12.5138,12.5138,108900.0
2011-05-02 14:00:00,19.97,19.97,19.8,19.94,386300.0,12.5201,12.5201,12.4135,12.5013,386300.0
2011-05-02 14:30:00,19.94,19.96,19.91,19.93,403600.0,12.5013,12.5138,12.4825,12.495,403600.0
2011-05-02 15:00:00,19.92,19.93,19.9,19.91,274800.0,12.4888,12.495,12.4762,12.4825,274800.0
2011-05-02 15:30:00,19.91,19.92,19.86,19.89,1272000.0,12.4825,12.4888,12.4511,12.4699,1272000.0
2011-05-03 09:30:00,19.88,19.99,19.81,19.95,311200.0,12.4637,12.5326,12.4198,12.5076,311200.0
2011-05-03 10:00:00,19.95,19.99,19.92,19.97,309100.0,12.5076,12.5326,12.4888,12.5201,309100.0
2011-05-03 10:30:00,19.97,20.0,19.93,19.96,242400.0,12.5201,12.5389,12.495,12.5138,242400.0
2011-05-03 11:00:00,19.96,20.05,19.95,20.04,188600.0,12.5138,12.5703,12.5076,12.564,188600.0
2011-05-03 11:30:00,20.05,20.1,20.02,20.09,231400.0,12.5703,12.6016,12.5514,12.5953,231400.0
2011-05-03 12:00:00,20.09,20.09,20.01,20.02,225900.0,12.5953,12.5953,12.5452,12.5514,225900.0
2011-05-03 12:30:00,20.02,20.04,20.0,20.01,244800.0,12.5514,12.564,12.5389,12.5452,244800.0
2011-05-03 13:00:00,20.01,20.02,19.96,19.96,436900.0,12.5452,12.5514,12.5138,12.5138,436900.0
2011-05-03 13:30:00,19.96,20.0,19.95,19.98,206100.0,12.5138,12.5389,12.5076,12.5264,206100.0
2011-05-03 14:00:00,19.97,19.98,19.88,19.94,291600.0,12.5201,12.5264,12.4637,12.5013,291600.0
2011-05-03 14:30:00,19.94,19.95,19.89,19.9,308000.0,12.5013,12.5076,12.4699,12.4762,308000.0
2011-05-03 15:00:00,19.9,19.97,19.89,19.96,304300.0,12.4762,12.5201,12.4699,12.5138,304300.0
2011-05-03 15:30:00,19.97,19.98,19.92,19.95,503700.0,12.5201,12.5264,12.4888,12.5076,503700.0
2011-05-04 09:30:00,19.81,19.96,19.62,19.89,604800.0,12.5509,12.6459,12.4305,12.6015,604800.0
2011-05-04 10:00:00,19.88,19.89,19.79,19.85,426600.0,12.5952,12.6015,12.5382,12.5762,426600.0
2011-05-04 10:30:00,19.85,19.93,19.84,19.92,289900.0,12.5762,12.6269,12.5699,12.6205,289900.0
2011-05-04 11:00:00,19.93,19.98,19.88,19.92,426800.0,12.6269,12.6586,12.5952,12.6205,426800.0
2011-05-04 11:30:00,19.93,20.0,19.89,19.97,472500.0,12.6269,12.6712,12.6015,12.6522,472500.0
2011-05-04 12:00:00,19.98,19.98,19.88,19.89,226000.0,12.6586,12.6586,12.5952,12.6015,226000.0
2011-05-04 12:30:00,19.9,19.93,19.88,19.91,234500.0,12.6079,12.6269,12.5952,12.6142,234500.0
2011-05-04 13:00:00,19.91,19.95,19.9,19.93,152100.0,12.6142,12.6396,12.6079,12.6269,152100.0
2011-05-04 13:30:00,19.93,19.94,19.9,19.93,162200.0,12.6269,12.6332,12.6079,12.6269,162200.0
2011-05-04 14:00:00,19.92,19.95,19.86,19.94,151800.0,12.6205,12.6396,12.5825,12.6332,151800.0
2011-05-04 14:30:00,19.93,19.98,19.92,19.95,227700.0,12.6269,12.6586,12.6205,12.6396,227700.0
2011-05-04 15:00:00,19.95,19.96,19.88,19.89,273700.0,12.6396,12.6459,12.5952,12.6015,273700.0
2011-05-04 15:30:00,19.9,19.96,19.85,19.91,804700.0,12.6079,12.6459,12.5762,12.6142,804700.0
2011-05-05 09:30:00,19.86,19.94,19.75,19.92,227500.0,12.5825,12.6332,12.5128,12.6205,227500.0
2011-05-05 10:00:00,19.93,19.95,19.81,19.82,243700.0,12.6269,12.6396,12.5509,12.5572,243700.0
2011-05-05 10:30:00,19.83,19.92,19.81,19.9,166900.0,12.5635,12.6205,12.5509,12.6079,166900.0
2011-05-05 11:00:00,19.9,19.9,19.83,19.89,265400.0,12.6079,12.6079,12.5635,12.6015,265400.0
2011-05-05 11:30:00,19.89,19.98,19.88,19.97,143700.0,12.6015,12.6586,12.5952,12.6522,143700.0
2011-05-05 12:00:00,19.97,20.03,19.95,20.02,167900.0,12.6522,12.6902,12.6396,12.6839,167900.0
2011-05-05 12:30:00,20.02,20.02,19.91,19.92,167500.0,12.6839,12.6839,12.6142,12.6205,167500.0
2011-05-05 13:00:00,19.92,19.96,19.91,19.94,193100.0,12.6205,12.6459,12.6142,12.6332,193100.0
2011-05-05 13:30:00,19.94,19.96,19.9,19.95,271200.0,12.6332,12.6459,12.6079,12.6396,271200.0
2011-05-05 14:00:00,19.95,19.97,19.89,19.94,177800.0,12.6396,12.6522,12.6015,12.6332,177800.0
2011-05-05 14:30:00,19.94,20.0,19.92,19.93,236700.0,12.6332,12.6712,12.6205,12.6269,236700.0
2011-05-05 15:00:00,19.92,19.92,19.74,19.74,224400.0,12.6205,12.6205,12.5065,12.5065,224400.0
2011-05-05 15:30:00,19.74,19.84,19.74,19.82,568700.0,12.5065,12.5699,12.5065,12.5572,568700.0
2011-05-06 09:30:00,20.0,20.0,19.92,19.94,294000.0,12.6712,12.6712,12.6205,12.6332,294000.0
2011-05-06 10:00:00,19.94,19.98,19.88,19.95,207100.0,12.6332,12.6586,12.5952,12.6396,207100.0
2011-05-06 10:30:00,19.95,19.97,19.93,19.96,212400.0,12.6396,12.6522,12.6269,12.6459,212400.0
2011-05-06 11:00:00,19.96,20.07,19.96,20.06,141700.0,12.6459,12.7156,12.6459,12.7092,141700.0
2011-05-06 11:30:00,20.06,20.07,20.03,20.06,131300.0,12.7092,12.7156,12.6902,12.7092,131300.0
2011-05-06 12:00:00,20.07,20.09,20.01,20.01,268600.0,12.7156,12.7283,12.6776,12.6776,268600.0
2011-05-06 12:30:00,20.01,20.04,19.98,20.02,124500.0,12.6776,12.6966,12.6586,12.6839,124500.0
2011-05-06 13:00:00,20.03,20.04,19.93,20.0,206300.0,12.6902,12.6966,12.6269,12.6712,206300.0
2011-05-06 13:30:00,20.0,20.02,19.98,19.99,101800.0,12.6712,12.6839,12.6586,12.6649,101800.0
2011-05-06 14:00:00,20.0,20.03,19.97,19.99,605400.0,12.6712,12.6902,12.6522,12.6649,605400.0
2011-05-06 14:30:00,19.99,20.02,19.94,20.02,235100.0,12.6649,12.6839,12.6332,12.6839,235100.0
2011-05-06 15:00:00,20.02,20.07,20.01,20.06,210400.0,12.6839,12.7156,12.6776,12.7092,210400.0
2011-05-06 15:30:00,20.05,20.16,20.05,20.14,838300.0,12.7029,12.7726,12.7029,12.7599,838300.0
2011-05-09 09:30:00,19.78,20.0,19.78,20.0,486400.0,12.5318,12.6712,12.5318,12.6712,486400.0
2011-05-09 10:00:00,20.0,20.01,19.89,19.92,320400.0,12.6712,12.6776,12.6015,12.6205,320400.0
2011-05-09 10:30:00,19.92,19.93,19.85,19.89,233700.0,12.6205,12.6269,12.5762,12.6015,233700.0
2011-05-09 11:00:00,19.88,19.93,19.88,19.93,106400.0,12.5952,12.6269,12.5952,12.6269,106400.0
2011-05-09 11:30:00,19.93,19.95,19.91,19.94,128500.0,12.6269,12.6396,12.6142,12.6332,128500.0
2011-05-09 12:00:00,19.93,20.0,19.93,19.98,78700.0,12.6269,12.6712,12.6269,12.6586,78700.0
2011-05-09 12:30:00,19.98,20.02,19.98,20.01,105200.0,12.6586,12.6839,12.6586,12.6776,105200.0
2011-05-09 13:00:00,20.01,20.04,20.01,20.02,47100.0,12.6776,12.6966,12.6776,12.6839,47100.0
2011-05-09 13:30:00,20.02,20.04,19.98,20.01,127800.0,12.6839,12.6966,12.6586,12.6776,127800.0
2011-05-09 14:00:00,19.99,20.01,19.98,20.0,115600.0,12.6649,12.6776,12.6586,12.6712,115600.0
2011-05-09 14:30:00,20.01,20.05,20.01,20.03,103600.0,12.6776,12.7029,12.6776,12.6902,103600.0
2011-05-09 15:00:00,20.03,20.05,20.01,20.02,190200.0,12.6902,12.7029,12.6776,12.6839,190200.0
2011-05-09 15:30:00,20.02,20.08,20.01,20.07,586600.0,12.6839,12.7219,12.6776,12.7156,586600.0
2011-05-10 09:30:00,20.1,20.23,20.07,20.23,190700.0,12.7346,12.817,12.7156,12.817,190700.0
2011-05-10 10:00:00,20.23,20.3,20.22,20.27,167800.0,12.817,12.8613,12.8106,12.8423,167800.0
2011-05-10 10:30:00,20.28,20.32,20.24,20.31,135600.0,12.8486,12.874,12.8233,12.8676,135600.0
2011-05-10 11:00:00,20.3,20.37,20.3,20.33,151300.0,12.8613,12.9056,12.8613,12.8803,151300.0
2011-05-10 11:30:00,20.33,20.35,20.29,20.29,175000.0,12.8803,12.893,12.855,12.855,175000.0
2011-05-10 12:00:00,20.29,20.31,20.26,20.29,196400.0,12.855,12.8676,12.836,12.855,196400.0
2011-05-10 12:30:00,20.29,20.35,20.29,20.34,49600.0,12.855,12.893,12.855,12.8866,49600.0
2011-05-10 13:00:00,20.34,20.34,20.29,20.3,219900.0,12.8866,12.8866,12.855,12.8613,219900.0
2011-05-10 13:30:00,20.3,20.31,20.28,20.29,87300.0,12.8613,12.8676,12.8486,12.855,87300.0
2011-05-10 14:00:00,20.29,20.32,20.27,20.31,204400.0,12.855,12.874,12.8423,12.8676,204400.0
2011-05-10 14:30:00,20.31,20.39,20.3,20.38,167000.0,12.8676,12.9183,12.8613,12.912,167000.0
2011-05-10 15:00:00,20.38,20.43,20.37,20.41,175400.0,12.912,12.9437,12.9056,12.931,175400.0
2011-05-10 15:30:00,20.41,20.43,20.35,20.39,820900.0,12.931,12.9437,12.893,12.9183,820900.0
2011-05-11 09:30:00,20.35,20.36,20.23,20.25,139400.0,12.893,12.8993,12.817,12.8296,139400.0
2011-05-11 10:00:00,20.25,20.27,20.2,20.23,242300.0,12.8296,12.8423,12.7979,12.817,242300.0
2011-05-11 10:30:00,20.22,20.27,20.17,20.25,173600.0,12.8106,12.8423,12.7789,12.8296,173600.0
2011-05-11 11:00:00,20.25,20.25,20.19,20.19,80900.0,12.8296,12.8296,12.7916,12.7916,80900.0
2011-05-11 11:30:00,20.2,20.22,20.17,20.21,59200.0,12.7979,12.8106,12.7789,12.8043,59200.0
2011-05-11 12:00:00,20.21,20.21,20.09,20.13,193700.0,12.8043,12.8043,12.7283,12.7536,193700.0
2011-05-11 12:30:00,20.13,20.16,20.07,20.13,201300.0,12.7536,12.7726,12.7156,12.7536,201300.0
2011-05-11 13:00:00,20.13,20.14,20.07,20.09,145500.0,12.7536,12.7599,12.7156,12.7283,145500.0
2011-05-11 13:30:00,20.09,20.15,20.06,20.1,400500.0,12.7283,12.7663,12.7092,12.7346,400500.0
2011-05-11 14:00:00,20.1,20.12,20.06,20.11,270000.0,12.7346,12.7473,12.7092,12.7409,270000.0
2011-05-11 14:30:00,20.11,20.15,20.1,20.12,216800.0,12.7409,12.7663,12.7346,12.7473,216800.0
2011-05-11 15:00:00,20.13,20.19,20.11,20.17,160200.0,12.7536,12.7916,12.7409,12.7789,160200.0
2011-05-11 15:30:00,20.17,20.18,20.09,20.17,524000.0,12.7789,12.7853,12.7283,12.7789,524000.0
2011-05-12 09:30:00,20.17,20.26,20.09,20.24,172300.0,12.7789,12.836,12.7283,12.8233,172300.0
2011-05-12 10:00:00,20.25,20.28,20.13,20.14,161900.0,12.8296,12.8486,12.7536,12.7599,161900.0
2011-05-12 10:30:00,20.15,20.17,20.08,20.1,154000.0,12.7663,12.7789,12.7219,12.7346,154000.0
2011-05-12 11:00:00,20.11,20.18,20.08,20.15,107100.0,12.7409,12.7853,12.7219,12.7663,107100.0
2011-05-12 11:30:00,20.15,20.24,20.12,20.18,192300.0,12.7663,12.8233,12.7473,12.7853,192300.0
2011-05-12 12:00:00,20.19,20.24,20.18,20.21,53900.0,12.7916,12.8233,12.7853,12.8043,53900.0
2011-05-12 12:30:00,20.22,20.25,20.16,20.24,125900.0,12.8106,12.8296,12.7726,12.8233,125900.0
2011-05-12 13:00:00,20.23,20.33,20.23,20.27,119400.0,12.817,12.8803,12.817,12.8423,119400.0
2011-05-12 13:30:00,20.27,20.33,20.26,20.29,138200.0,12.8423,12.8803,12.836,12.855,138200.0
2011-05-12 14:00:00,20.3,20.32,20.25,20.26,133900.0,12.8613,12.874,12.8296,12.836,133900.0
2011-05-12 14:30:00,20.26,20.29,20.23,20.23,85600.0,12.836,12.855,12.817,12.817,85600.0
2011-05-12 15:00:00,20.23,20.31,20.22,20.3,131200.0,12.817,12.8676,12.8106,12.8613,131200.0
2011-05-12 15:30:00,20.3,20.35,20.29,20.31,271100.0,12.8613,12.893,12.855,12.8676,271100.0
2011-05-13 09:30:00,20.35,20.46,20.34,20.41,212300.0,12.893,12.9627,12.8866,12.931,212300.0
2011-05-13 10:00:00,20.41,20.43,20.33,20.37,237700.0,12.931,12.9437,12.8803,12.9056,237700.0
2011-05-13 10:30:00,20.37,20.4,20.34,20.37,140600.0,12.9056,12.9247,12.8866,12.9056,140600.0
2011-05-13 11:00:00,20.36,20.37,20.23,20.27,242400.0,12.8993,12.9056,12.817,12.8423,242400.0
2011-05-13 11:30:00,20.26,20.26,20.15,20.16,130700.0,12.836,12.836,12.7663,12.7726,130700.0
2011-05-13 12:00:00,20.16,20.18,20.08,20.14,192300.0,12.7726,12.7853,12.7219,12.7599,192300.0
2011-05-13 12:30:00,20.14,20.18,20.11,20.13,105100.0,12.7599,12.7853,12.7409,12.7536,105100.0
2011-05-13 13:00:00,20.13,20.18,20.11,20.14,78500.0,12.7536,12.7853,12.7409,12.7599,78500.0
2011-05-13 13:30:00,20.14,20.15,20.09,20.11,50900.0,12.7599,12.7663,12.7283,12.7409,50900.0
2011-05-13 14:00:00,20.11,20.18,20.09,20.16,230800.0,12.7409,12.7853,12.7283,12.7726,230800.0
2011-05-13 14:30:00,20.16,20.18,20.13,20.15,92200.0,12.7726,12.7853,12.7536,12.7663,92200.0
2011-05-13 15:00:00,20.16,20.19,20.15,20.18,98900.0,12.7726,12.7916,12.7663,12.7853,98900.0
2011-05-13 15:30:00,20.18,20.22,20.17,20.19,287400.0,12.7853,12.8106,12.7789,12.7916,287400.0
2011-05-16 09:30:00,20.18,20.26,20.15,20.26,98300.0,12.7853,12.836,12.7663,12.836,98300.0
2011-05-16 10:00:00,20.25,20.37,20.23,20.26,172300.0,12.8296,12.9056,12.817,12.836,172300.0
2011-05-16 10:30:00,20.26,20.29,20.23,20.27,89200.0,12.836,12.855,12.817,12.8423,89200.0
2011-05-16 11:00:00,20.26,20.28,20.22,20.26,74800.0,12.836,12.8486,12.8106,12.836,74800.0
2011-05-16 11:30:00,20.25,20.27,20.2,20.21,43400.0,12.8296,12.8423,12.7979,12.8043,43400.0
2011-05-16 12:00:00,20.21,20.22,20.19,20.2,43200.0,12.8043,12.8106,12.7916,12.7979,43200.0
2011-05-16 12:30:00,20.2,20.2,20.14,20.15,47100.0,12.7979,12.7979,12.7599,12.7663,47100.0
2011-05-16 13:00:00,20.15,20.17,20.13,20.14,50100.0,12.7663,12.7789,12.7536,12.7599,50100.0
2011-05-16 13:30:00,20.15,20.19,20.14,20.19,46100.0,12.7663,12.7916,12.7599,12.7916,46100.0
2011-05-16 14:00:00,20.19,20.21,20.17,20.17,58100.0,12.7916,12.8043,12.7789,12.7789,58100.0
2011-05-16 14:30:00,20.17,20.18,20.12,20.14,91500.0,12.7789,12.7853,12.7473,12.7599,91500.0
2011-05-16 15:00:00,20.15,20.17,20.12,20.12,138600.0,12.7663,12.7789,12.7473,12.7473,138600.0
2011-05-16 15:30:00,20.12,20.14,20.07,20.1,297300.0,12.7473,12.7599,12.7156,12.7346,297300.0
2011-05-17 09:30:00,20.04,20.19,20.04,20.14,119300.0,12.6966,12.7916,12.6966,12.7599,119300.0
2011-05-17 10:00:00,20.14,20.16,20.07,20.16,146200.0,12.7599,12.7726,12.7156,12.7726,146200.0
2011-05-17 10:30:00,20.16,20.17,20.09,20.16,141600.0,12.7726,12.7789,12.7283,12.7726,141600.0
2011-05-17 11:00:00,20.18,20.18,20.05,20.09,248900.0,12.7853,12.7853,12.7029,12.7283,248900.0
2011-05-17 11:30:00,20.09,20.12,20.06,20.09,136600.0,12.7283,12.7473,12.7092,12.7283,136600.0
2011-05-17 12:00:00,20.1,20.11,20.08,20.08,61300.0,12.7346,12.7409,12.7219,12.7219,61300.0
2011-05-17 12:30:00,20.08,20.09,20.02,20.04,129600.0,12.7219,12.7283,12.6839,12.6966,129600.0
2011-05-17 13:00:00,20.05,20.07,20.02,20.07,143300.0,12.7029,12.7156,12.6839,12.7156,143300.0
2011-05-17 13:30:00,20.06,20.09,20.06,20.07,79400.0,12.7092,12.7283,12.7092,12.7156,79400.0
2011-05-17 14:00:00,20.07,20.11,20.05,20.05,64700.0,12.7156,12.7409,12.7029,12.7029,64700.0
2011-05-17 14:30:00,20.05,20.12,20.04,20.11,111100.0,12.7029,12.7473,12.6966,12.7409,111100.0
2011-05-17 15:00:00,20.11,20.11,20.06,20.09,161400.0,12.7409,12.7409,12.7092,12.7283,161400.0
2011-05-17 15:30:00,20.09,20.1,20.03,20.07,619400.0,12.7283,12.7346,12.6902,12.7156,619400.0
2011-05-18 09:30:00,20.11,20.11,19.97,19.99,194700.0,12.7409,12.7409,12.6522,12.6649,194700.0
2011-05-18 10:00:00,19.99,20.04,19.96,19.97,278000.0,12.6649,12.6966,12.6459,12.6522,278000.0
2011-05-18 10:30:00,19.97,20.08,19.97,20.07,353400.0,12.6522,12.7219,12.6522,12.7156,353400.0
2011-05-18 11:00:00,20.07,20.11,20.06,20.09,119400.0,12.7156,12.7409,12.7092,12.7283,119400.0
2011-05-18 11:30:00,20.08,20.1,20.05,20.08,52200.0,12.7219,12.7346,12.7029,12.7219,52200.0
2011-05-18 12:00:00,20.08,20.1,20.03,20.09,59900.0,12.7219,12.7346,12.6902,12.7283,59900.0
2011-05-18 12:30:00,20.09,20.12,20.06,20.12,183600.0,12.7283,12.7473,12.7092,12.7473,183600.0
2011-05-18 13:00:00,20.12,20.15,20.11,20.12,71400.0,12.7473,12.7663,12.7409,12.7473,71400.0
2011-05-18 13:30:00,20.12,20.15,20.11,20.14,119100.0,12.7473,12.7663,12.7409,12.7599,119100.0
2011-05-18 14:00:00,20.14,20.17,20.12,20.14,126800.0,12.7599,12.7789,12.7473,12.7599,126800.0
2011-05-18 14:30:00,20.14,20.18,20.12,20.13,127800.0,12.7599,12.7853,12.7473,12.7536,127800.0
2011-05-18 15:00:00,20.13,20.17,20.13,20.16,107400.0,12.7536,12.7789,12.7536,12.7726,107400.0
2011-05-18 15:30:00,20.16,20.19,20.13,20.16,266700.0,12.7726,12.7916,12.7536,12.7726,266700.0
2011-05-19 09:30:00,20.22,20.32,20.21,20.3,106700.0,12.8106,12.874,12.8043,12.8613,106700.0
2011-05-19 10:00:00,20.3,20.34,20.24,20.3,280000.0,12.8613,12.8866,12.8233,12.8613,280000.0
2011-05-19 10:30:00,20.3,20.3,20.23,20.25,167100.0,12.8613,12.8613,12.817,12.8296,167100.0
2011-05-19 11:00:00,20.26,20.27,20.12,20.2,133500.0,12.836,12.8423,12.7473,12.7979,133500.0
2011-05-19 11:30:00,20.19,20.21,20.15,20.21,56800.0,12.7916,12.8043,12.7663,12.8043,56800.0
2011-05-19 12:00:00,20.21,20.23,20.2,20.23,78200.0,12.8043,12.817,12.7979,12.817,78200.0
2011-05-19 12:30:00,20.23,20.25,20.22,20.24,34700.0,12.817,12.8296,12.8106,12.8233,34700.0
2011-05-19 13:00:00,20.25,20.3,20.24,20.28,66700.0,12.8296,12.8613,12.8233,12.8486,66700.0
2011-05-19 13:30:00,20.28,20.3,20.26,20.27,109400.0,12.8486,12.8613,12.836,12.8423,109400.0
2011-05-19 14:00:00,20.28,20.3,20.26,20.27,120800.0,12.8486,12.8613,12.836,12.8423,120800.0
2011-05-19 14:30:00,20.27,20.31,20.25,20.27,102000.0,12.8423,12.8676,12.8296,12.8423,102000.0
2011-05-19 15:00:00,20.27,20.31,20.26,20.3,245600.0,12.8423,12.8676,12.836,12.8613,245600.0
2011-05-19 15:30:00,20.3,20.33,20.29,20.31,213500.0,12.8613,12.8803,12.855,12.8676,213500.0
2011-05-20 09:30:00,20.29,20.33,20.25,20.26,146600.0,12.855,12.8803,12.8296,12.836,146600.0
2011-05-20 10:00:00,20.25,20.28,20.2,20.27,128100.0,12.8296,12.8486,12.7979,12.8423,128100.0
2011-05-20 10:30:00,20.27,20.28,20.23,20.23,169600.0,12.8423,12.8486,12.817,12.817,169600.0
2011-05-20 11:00:00,20.24,20.28,20.23,20.28,73800.0,12.8233,12.8486,12.817,12.8486,73800.0
2011-05-20 11:30:00,20.27,20.33,20.27,20.3,85600.0,12.8423,12.8803,12.8423,12.8613,85600.0
2011-05-20 12:00:00,20.31,20.33,20.27,20.31,115000.0,12.8676,12.8803,12.8423,12.8676,115000.0
2011-05-20 12:30:00,20.32,20.35,20.3,20.32,87500.0,12.874,12.893,12.8613,12.874,87500.0
2011-05-20 13:00:00,20.32,20.34,20.31,20.33,44600.0,12.874,12.8866,12.8676,12.8803,44600.0
2011-05-20 13:30:00,20.34,20.37,20.34,20.36,53200.0,12.8866,12.9056,12.8866,12.8993,53200.0
2011-05-20 14:00:00,20.37,20.4,20.34,20.39,64300.0,12.9056,12.9247,12.8866,12.9183,64300.0
2011-05-20 14:30:00,20.38,20.41,20.35,20.38,166900.0,12.912,12.931,12.893,12.912,166900.0
2011-05-20 15:00:00,20.38,20.41,20.34,20.35,165600.0,12.912,12.931,12.8866,12.893,165600.0
2011-05-20 15:30:00,20.35,20.38,20.27,20.3,213000.0,12.893,12.912,12.8423,12.8613,213000.0
2011-05-23 09:30:00,20.12,20.2,20.03,20.17,300800.0,12.7473,12.7979,12.6902,12.7789,300800.0
2011-05-23 10:00:00,20.18,20.21,20.14,20.19,197200.0,12.7853,12.8043,12.7599,12.7916,197200.0
2011-05-23 10:30:00,20.19,20.21,20.05,20.06,298600.0,12.7916,12.8043,12.7029,12.7092,298600.0
2011-05-23 11:00:00,20.06,20.11,20.05,20.09,183800.0,12.7092,12.7409,12.7029,12.7283,183800.0
2011-05-23 11:30:00,20.1,20.1,20.02,20.02,149300.0,12.7346,12.7346,12.6839,12.6839,149300.0
2011-05-23 12:00:00,20.03,20.04,19.98,20.04,105100.0,12.6902,12.6966,12.6586,12.6966,105100.0
2011-05-23 12:30:00,20.03,20.06,20.02,20.04,74400.0,12.6902,12.7092,12.6839,12.6966,74400.0
2011-05-23 13:00:00,20.05,20.05,19.99,19.99,130900.0,12.7029,12.7029,12.6649,12.6649,130900.0
2011-05-23 13:30:00,20.0,20.0,19.93,19.96,162700.0,12.6712,12.6712,12.6269,12.6459,162700.0
2011-05-23 14:00:00,19.96,20.01,19.96,19.96,117700.0,12.6459,12.6776,12.6459,12.6459,117700.0
2011-05-23 14:30:00,19.97,20.0,19.92,19.94,132100.0,12.6522,12.6712,12.6205,12.6332,132100.0
2011-05-23 15:00:00,19.94,19.96,19.88,19.91,153700.0,12.6332,12.6459,12.5952,12.6142,153700.0
2011-05-23 15:30:00,19.91,19.94,19.84,19.93,1010300.0,12.6142,12.6332,12.5699,12.6269,1010300.0
2011-05-24 09:30:00,20.0,20.06,19.87,19.95,131500.0,12.6712,12.7092,12.5889,12.6396,131500.0
2011-05-24 10:00:00,19.95,19.99,19.92,19.92,77500.0,12.6396,12.6649,12.6205,12.6205,77500.0
2011-05-24 10:30:00,19.92,19.94,19.89,19.9,78800.0,12.6205,12.6332,12.6015,12.6079,78800.0
2011-05-24 11:00:00,19.9,19.97,19.89,19.9,64900.0,12.6079,12.6522,12.6015,12.6079,64900.0
2011-05-24 11:30:00,19.91,19.92,19.89,19.9,73200.0,12.6142,12.6205,12.6015,12.6079,73200.0
2011-05-24 12:00:00,19.9,19.91,19.89,19.9,26300.0,12.6079,12.6142,12.6015,12.6079,26300.0
2011-05-24 12:30:00,19.9,19.91,19.88,19.88,33200.0,12.6079,12.6142,12.5952,12.5952,33200.0
2011-05-24 13:00:00,19.88,19.91,19.84,19.84,78400.0,12.5952,12.6142,12.5699,12.5699,78400.0
2011-05-24 13:30:00,19.84,19.86,19.82,19.85,118200.0,12.5699,12.5825,12.5572,12.5762,118200.0
2011-05-24 14:00:00,19.86,19.89,19.84,19.89,108100.0,12.5825,12.6015,12.5699,12.6015,108100.0
2011-05-24 14:30:00,19.89,19.89,19.88,19.88,51700.0,12.6015,12.6015,12.5952,12.5952,51700.0
2011-05-24 15:00:00,19.88,19.92,19.85,19.85,120300.0,12.5952,12.6205,12.5762,12.5762,120300.0
2011-05-24 15:30:00,19.85,19.86,19.77,19.79,334200.0,12.5762,12.5825,12.5255,12.5382,334200.0
2011-05-25 09:30:00,19.76,19.8,19.6,19.6,132600.0,12.5192,12.5445,12.4178,12.4178,132600.0
2011-05-25 10:00:00,19.61,19.66,19.58,19.66,93200.0,12.4241,12.4558,12.4051,12.4558,93200.0
2011-05-25 10:30:00,19.66,19.78,19.65,19.74,131000.0,12.4558,12.5318,12.4495,12.5065,131000.0
2011-05-25 11:00:00,19.75,19.81,19.74,19.76,82400.0,12.5128,12.5509,12.5065,12.5192,82400.0
2011-05-25 11:30:00,19.76,19.81,19.75,19.79,59800.0,12.5192,12.5509,12.5128,12.5382,59800.0
2011-05-25 12:00:00,19.79,19.8,19.75,19.77,49600.0,12.5382,12.5445,12.5128,12.5255,49600.0
2011-05-25 12:30:00,19.78,19.81,19.77,19.81,38400.0,12.5318,12.5509,12.5255,12.5509,38400.0
2011-05-25 13:00:00,19.81,19.81,19.77,19.77,52100.0,12.5509,12.5509,12.5255,12.5255,52100.0
2011-05-25 13:30:00,19.78,19.81,19.77,19.81,48100.0,12.5318,12.5509,12.5255,12.5509,48100.0
2011-05-25 14:00:00,19.81,19.87,19.8,19.87,53700.0,12.5509,12.5889,12.5445,12.5889,53700.0
2011-05-25 14:30:00,19.86,19.87,19.82,19.84,66000.0,12.5825,12.5889,12.5572,12.5699,66000.0
2011-05-25 15:00:00,19.84,19.93,19.84,19.89,85400.0,12.5699,12.6269,12.5699,12.6015,85400.0
2011-05-25 15:30:00,19.9,19.9,19.83,19.85,198100.0,12.6079,12.6079,12.5635,12.5762,198100.0
2011-05-26 09:30:00,19.78,19.8,19.68,19.7,226700.0,12.5318,12.5445,12.4685,12.4812,226700.0
2011-05-26 10:00:00,19.7,19.71,19.61,19.66,172900.0,12.4812,12.4875,12.4241,12.4558,172900.0
2011-05-26 10:30:00,19.66,19.68,19.62,19.62,95000.0,12.4558,12.4685,12.4305,12.4305,95000.0
2011-05-26 11:00:00,19.62,19.72,19.62,19.71,132400.0,12.4305,12.4938,12.4305,12.4875,132400.0
2011-05-26 11:30:00,19.72,19.75,19.67,19.74,195200.0,12.4938,12.5128,12.4622,12.5065,195200.0
2011-05-26 12:00:00,19.73,19.75,19.72,19.72,98600.0,12.5002,12.5128,12.4938,12.4938,98600.0
2011-05-26 12:30:00,19.72,19.8,19.72,19.77,82300.0,12.4938,12.5445,12.4938,12.5255,82300.0
2011-05-26 13:00:00,19.78,19.81,19.77,19.8,149200.0,12.5318,12.5509,12.5255,12.5445,149200.0
2011-05-26 13:30:00,19.81,19.81,19.76,19.77,87800.0,12.5509,12.5509,12.5192,12.5255,87800.0
2011-05-26 14:00:00,19.77,19.77,19.75,19.77,103100.0,12.5255,12.5255,12.5128,12.5255,103100.0
2011-05-26 14:30:00,19.76,19.78,19.74,19.77,274100.0,12.5192,12.5318,12.5065,12.5255,274100.0
2011-05-26 15:00:00,19.77,19.78,19.73,19.78,197500.0,12.5255,12.5318,12.5002,12.5318,197500.0
2011-05-26 15:30:00,19.77,19.8,19.74,19.78,329000.0,12.5255,12.5445,12.5065,12.5318,329000.0
2011-05-27 09:30:00,19.84,19.86,19.75,19.77,111000.0,12.5699,12.5825,12.5128,12.5255,111000.0
2011-05-27 10:00:00,19.77,19.78,19.66,19.72,157800.0,12.5255,12.5318,12.4558,12.4938,157800.0
2011-05-27 10:30:00,19.72,19.76,19.71,19.73,111000.0,12.4938,12.5192,12.4875,12.5002,111000.0
2011-05-27 11:00:00,19.74,19.8,19.74,19.76,57900.0,12.5065,12.5445,12.5065,12.5192,57900.0
2011-05-27 11:30:00,19.76,19.76,19.74,19.75,34300.0,12.5192,12.5192,12.5065,12.5128,34300.0
2011-05-27 12:00:00,19.74,19.77,19.72,19.74,95400.0,12.5065,12.5255,12.4938,12.5065,95400.0
2011-05-27 12:30:00,19.75,19.77,19.74,19.76,41400.0,12.5128,12.5255,12.5065,12.5192,41400.0
2011-05-27 13:00:00,19.75,19.78,19.74,19.75,80600.0,12.5128,12.5318,12.5065,12.5128,80600.0
2011-05-27 13:30:00,19.76,19.76,19.73,19.74,68500.0,12.5192,12.5192,12.5002,12.5065,68500.0
2011-05-27 14:00:00,19.73,19.74,19.72,19.72,66500.0,12.5002,12.5065,12.4938,12.4938,66500.0
2011-05-27 14:30:00,19.73,19.73,19.7,19.71,83600.0,12.5002,12.5002,12.4812,12.4875,83600.0
2011-05-27 15:00:00,19.71,19.73,19.69,19.71,206300.0,12.4875,12.5002,12.4748,12.4875,206300.0
2011-05-27 15:30:00,19.72,19.73,19.69,19.71,506700.0,12.4938,12.5002,12.4748,12.4875,506700.0
2011-05-31 09:30:00,19.86,19.88,19.8,19.85,338900.0,12.5825,12.5952,12.5445,12.5762,338900.0
2011-05-31 10:00:00,19.85,19.93,19.85,19.93,329200.0,12.5762,12.6269,12.5762,12.6269,329200.0
2011-05-31 10:30:00,19.93,19.93,19.84,19.86,141200.0,12.6269,12.6269,12.5699,12.5825,141200.0
2011-05-31 11:00:00,19.87,19.88,19.83,19.84,109200.0,12.5889,12.5952,12.5635,12.5699,109200.0
2011-05-31 11:30:00,19.84,19.84,19.77,19.78,66900.0,12.5699,12.5699,12.5255,12.5318,66900.0
2011-05-31 12:00:00,19.78,19.8,19.75,19.77,72000.0,12.5318,12.5445,12.5128,12.5255,72000.0
2011-05-31 12:30:00,19.76,19.79,19.74,19.77,75900.0,12.5192,12.5382,12.5065,12.5255,75900.0
2011-05-31 13:00:00,19.77,19.81,19.76,19.81,46000.0,12.5255,12.5509,12.5192,12.5509,46000.0
2011-05-31 13:30:00,19.8,19.84,19.8,19.81,93600.0,12.5445,12.5699,12.5445,12.5509,93600.0
2011-05-31 14:00:00,19.82,19.85,19.8,19.84,114400.0,12.5572,12.5762,12.5445,12.5699,114400.0
2011-05-31 14:30:00,19.85,19.86,19.83,19.85,80600.0,12.5762,12.5825,12.5635,12.5762,80600.0
2011-05-31 15:00:00,19.86,19.87,19.85,19.85,122200.0,12.5825,12.5889,12.5762,12.5762,122200.0
2011-05-31 15:30:00,19.85,19.94,19.82,19.93,395600.0,12.5762,12.6332,12.5572,12.6269,395600.0
2011-06-01 09:30:00,19.99,20.0,19.92,19.92,186900.0,12.6649,12.6712,12.6205,12.6205,186900.0
2011-06-01 10:00:00,19.92,19.95,19.83,19.84,218400.0,12.6205,12.6396,12.5635,12.5699,218400.0
2011-06-01 10:30:00,19.83,19.86,19.77,19.78,130500.0,12.5635,12.5825,12.5255,12.5318,130500.0
2011-06-01 11:00:00,19.79,19.82,19.76,19.82,75600.0,12.5382,12.5572,12.5192,12.5572,75600.0
2011-06-01 11:30:00,19.82,19.82,19.77,19.77,75000.0,12.5572,12.5572,12.5255,12.5255,75000.0
2011-06-01 12:00:00,19.77,19.78,19.7,19.7,114400.0,12.5255,12.5318,12.4812,12.4812,114400.0
2011-06-01 12:30:00,19.7,19.71,19.66,19.66,64800.0,12.4812,12.4875,12.4558,12.4558,64800.0
2011-06-01 13:00:00,19.65,19.69,19.64,19.66,214000.0,12.4495,12.4748,12.4431,12.4558,214000.0
2011-06-01 13:30:00,19.65,19.68,19.64,19.68,44800.0,12.4495,12.4685,12.4431,12.4685,44800.0
2011-06-01 14:00:00,19.67,19.68,19.64,19.65,88500.0,12.4622,12.4685,12.4431,12.4495,88500.0
2011-06-01 14:30:00,19.65,19.67,19.62,19.65,171500.0,12.4495,12.4622,12.4305,12.4495,171500.0
2011-06-01 15:00:00,19.65,19.67,19.63,19.65,148200.0,12.4495,12.4622,12.4368,12.4495,148200.0
2011-06-01 15:30:00,19.65,19.66,19.62,19.63,349900.0,12.4495,12.4558,12.4305,12.4368,349900.0
2011-06-02 09:30:00,19.7,19.74,19.46,19.65,353200.0,12.4812,12.5065,12.3291,12.4495,353200.0
2011-06-02 10:00:00,19.65,19.76,19.64,19.73,457900.0,12.4495,12.5192,12.4431,12.5002,457900.0
2011-06-02 10:30:00,19.73,19.88,19.7,19.81,572000.0,12.5002,12.5952,12.4812,12.5509,572000.0
2011-06-02 11:00:00,19.81,19.84,19.75,19.76,149600.0,12.5509,12.5699,12.5128,12.5192,149600.0
2011-06-02 11:30:00,19.76,19.81,19.69,19.73,229600.0,12.5192,12.5509,12.4748,12.5002,229600.0
2011-06-02 12:00:00,19.72,19.73,19.64,19.66,183100.0,12.4938,12.5002,12.4431,12.4558,183100.0
2011-06-02 12:30:00,19.66,19.72,19.64,19.72,145400.0,12.4558,12.4938,12.4431,12.4938,145400.0
2011-06-02 13:00:00,19.71,19.79,19.71,19.78,179900.0,12.4875,12.5382,12.4875,12.5318,179900.0
2011-06-02 13:30:00,19.77,19.78,19.73,19.76,129600.0,12.5255,12.5318,12.5002,12.5192,129600.0
2011-06-02 14:00:00,19.76,19.8,19.72,19.72,182000.0,12.5192,12.5445,12.4938,12.4938,182000.0
2011-06-02 14:30:00,19.73,19.78,19.72,19.77,134600.0,12.5002,12.5318,12.4938,12.5255,134600.0
2011-06-02 15:00:00,19.77,19.81,19.76,19.81,134500.0,12.5255,12.5509,12.5192,12.5509,134500.0
2011-06-02 15:30:00,19.8,19.83,19.77,19.78,534500.0,12.5445,12.5635,12.5255,12.5318,534500.0
2011-06-03 09:30:00,19.59,19.63,19.54,19.54,121800.0,12.4115,12.4368,12.3798,12.3798,121800.0
2011-06-03 10:00:00,19.54,19.67,19.5,19.66,228100.0,12.3798,12.4622,12.3545,12.4558,228100.0
2011-06-03 10:30:00,19.66,19.73,19.66,19.71,198200.0,12.4558,12.5002,12.4558,12.4875,198200.0
2011-06-03 11:00:00,19.7,19.73,19.67,19.68,165500.0,12.4812,12.5002,12.4622,12.4685,165500.0
2011-06-03 11:30:00,19.69,19.75,19.67,19.75,153600.0,12.4748,12.5128,12.4622,12.5128,153600.0
2011-06-03 12:00:00,19.75,19.77,19.73,19.77,90800.0,12.5128,12.5255,12.5002,12.5255,90800.0
2011-06-03 12:30:00,19.76,19.98,19.75,19.84,1139000.0,12.5192,12.6586,12.5128,12.5699,1139000.0
2011-06-03 13:00:00,19.84,19.84,19.72,19.72,444700.0,12.5699,12.5699,12.4938,12.4938,444700.0
2011-06-03 13:30:00,19.72,19.74,19.69,19.71,154700.0,12.4938,12.5065,12.4748,12.4875,154700.0
2011-06-03 14:00:00,19.71,19.76,19.7,19.76,160000.0,12.4875,12.5192,12.4812,12.5192,160000.0
2011-06-03 14:30:00,19.76,19.77,19.71,19.71,180200.0,12.5192,12.5255,12.4875,12.4875,180200.0
2011-06-03 15:00:00,19.71,19.72,19.65,19.67,248000.0,12.4875,12.4938,12.4495,12.4622,248000.0
2011-06-03 15:30:00,19.67,19.76,19.65,19.72,1746300.0,12.4622,12.5192,12.4495,12.4938,1746300.0
2011-06-06 09:30:00,19.75,19.75,19.49,19.57,250900.0,12.5128,12.5128,12.3481,12.3988,250900.0
2011-06-06 10:00:00,19.58,19.6,19.54,19.56,155900.0,12.4051,12.4178,12.3798,12.3925,155900.0
2011-06-06 10:30:00,19.55,19.63,19.54,19.62,194000.0,12.3861,12.4368,12.3798,12.4305,194000.0
2011-06-06 11:00:00,19.62,19.67,19.61,19.67,129600.0,12.4305,12.4622,12.4241,12.4622,129600.0
2011-06-06 11:30:00,19.66,19.72,19.65,19.71,116100.0,12.4558,12.4938,12.4495,12.4875,116100.0
2011-06-06 12:00:00,19.71,19.71,19.66,19.7,60700.0,12.4875,12.4875,12.4558,12.4812,60700.0
2011-06-06 12:30:00,19.7,19.7,19.66,19.68,43000.0,12.4812,12.4812,12.4558,12.4685,43000.0
2011-06-06 13:00:00,19.68,19.68,19.63,19.63,56000.0,12.4685,12.4685,12.4368,12.4368,56000.0
2011-06-06 13:30:00,19.63,19.64,19.58,19.61,57400.0,12.4368,12.4431,12.4051,12.4241,57400.0
2011-06-06 14:00:00,19.61,19.61,19.59,19.59,38300.0,12.4241,12.4241,12.4115,12.4115,38300.0
2011-06-06 14:30:00,19.59,19.6,19.54,19.55,63800.0,12.4115,12.4178,12.3798,12.3861,63800.0
2011-06-06 15:00:00,19.55,19.57,19.51,19.55,103000.0,12.3861,12.3988,12.3608,12.3861,103000.0
2011-06-06 15:30:00,19.54,19.58,19.53,19.55,278700.0,12.3798,12.4051,12.3735,12.3861,278700.0
2011-06-07 09:30:00,19.65,19.72,19.58,19.58,110700.0,12.4495,12.4938,12.4051,12.4051,110700.0
2011-06-07 10:00:00,19.58,19.72,19.58,19.71,163700.0,12.4051,12.4938,12.4051,12.4875,163700.0
2011-06-07 10:30:00,19.72,19.73,19.68,19.73,98800.0,12.4938,12.5002,12.4685,12.5002,98800.0
2011-06-07 11:00:00,19.73,19.77,19.71,19.75,108500.0,12.5002,12.5255,12.4875,12.5128,108500.0
2011-06-07 11:30:00,19.75,19.77,19.68,19.71,78400.0,12.5128,12.5255,12.4685,12.4875,78400.0
2011-06-07 12:00:00,19.71,19.73,19.69,19.7,49000.0,12.4875,12.5002,12.4748,12.4812,49000.0
2011-06-07 12:30:00,19.7,19.71,19.66,19.69,93700.0,12.4812,12.4875,12.4558,12.4748,93700.0
2011-06-07 13:00:00,19.69,19.7,19.66,19.68,307800.0,12.4748,12.4812,12.4558,12.4685,307800.0
2011-06-07 13:30:00,19.69,19.69,19.64,19.64,120800.0,12.4748,12.4748,12.4431,12.4431,120800.0
2011-06-07 14:00:00,19.64,19.67,19.64,19.64,126600.0,12.4431,12.4622,12.4431,12.4431,126600.0
2011-06-07 14:30:00,19.64,19.65,19.61,19.64,137600.0,12.4431,12.4495,12.4241,12.4431,137600.0
2011-06-07 15:00:00,19.63,19.66,19.6,19.61,256600.0,12.4368,12.4558,12.4178,12.4241,256600.0
2011-06-07 15:30:00,19.61,19.61,19.48,19.48,524100.0,12.4241,12.4241,12.3418,12.3418,524100.0
2011-06-08 09:30:00,19.48,19.59,19.45,19.51,114400.0,12.3418,12.4115,12.3228,12.3608,114400.0
2011-06-08 10:00:00,19.51,19.57,19.48,19.52,285900.0,12.3608,12.3988,12.3418,12.3671,285900.0
2011-06-08 10:30:00,19.52,19.57,19.5,19.52,150500.0,12.3671,12.3988,12.3545,12.3671,150500.0
2011-06-08 11:00:00,19.53,19.59,19.48,19.49,153600.0,12.3735,12.4115,12.3418,12.3481,153600.0
2011-06-08 11:30:00,19.49,19.57,19.48,19.56,144000.0,12.3481,12.3988,12.3418,12.3925,144000.0
2011-06-08 12:00:00,19.56,19.6,19.53,19.55,75200.0,12.3925,12.4178,12.3735,12.3861,75200.0
2011-06-08 12:30:00,19.55,19.6,19.55,19.57,93800.0,12.3861,12.4178,12.3861,12.3988,93800.0
2011-06-08 13:00:00,19.58,19.63,19.57,19.61,116800.0,12.4051,12.4368,12.3988,12.4241,116800.0
2011-06-08 13:30:00,19.6,19.61,19.55,19.57,105800.0,12.4178,12.4241,12.3861,12.3988,105800.0
2011-06-08 14:00:00,19.57,19.6,19.54,19.56,128200.0,12.3988,12.4178,12.3798,12.3925,128200.0
2011-06-08 14:30:00,19.56,19.63,19.56,19.58,106300.0,12.3925,12.4368,12.3925,12.4051,106300.0
2011-06-08 15:00:00,19.58,19.6,19.54,19.56,97700.0,12.4051,12.4178,12.3798,12.3925,97700.0
2011-06-08 15:30:00,19.56,19.6,19.52,19.58,328300.0,12.3925,12.4178,12.3671,12.4051,328300.0
2011-06-09 09:30:00,19.57,19.57,19.44,19.48,124800.0,12.3988,12.3988,12.3164,12.3418,124800.0
2011-06-09 10:00:00,19.48,19.59,19.47,19.56,223700.0,12.3418,12.4115,12.3354,12.3925,223700.0
2011-06-09 10:30:00,19.55,19.61,19.55,19.61,149600.0,12.3861,12.4241,12.3861,12.4241,149600.0
2011-06-09 11:00:00,19.6,19.61,19.59,19.6,70000.0,12.4178,12.4241,12.4115,12.4178,70000.0
2011-06-09 11:30:00,19.6,19.67,19.6,19.63,81000.0,12.4178,12.4622,12.4178,12.4368,81000.0
2011-06-09 12:00:00,19.63,19.7,19.63,19.69,86500.0,12.4368,12.4812,12.4368,12.4748,86500.0
2011-06-09 12:30:00,19.69,19.69,19.64,19.64,163100.0,12.4748,12.4748,12.4431,12.4431,163100.0
2011-06-09 13:00:00,19.64,19.65,19.62,19.63,33900.0,12.4431,12.4495,12.4305,12.4368,33900.0
2011-06-09 13:30:00,19.64,19.64,19.59,19.61,39900.0,12.4431,12.4431,12.4115,12.4241,39900.0
2011-06-09 14:00:00,19.61,19.64,19.6,19.62,45300.0,12.4241,12.4431,12.4178,12.4305,45300.0
2011-06-09 14:30:00,19.62,19.65,19.62,19.64,69300.0,12.4305,12.4495,12.4305,12.4431,69300.0
2011-06-09 15:00:00,19.65,19.65,19.58,19.58,142400.0,12.4495,12.4495,12.4051,12.4051,142400.0
2011-06-09 15:30:00,19.58,19.58,19.52,19.52,276500.0,12.4051,12.4051,12.3671,12.3671,276500.0
2011-06-10 09:30:00,19.47,19.49,19.38,19.38,58800.0,12.3354,12.3481,12.2784,12.2784,58800.0
2011-06-10 10:00:00,19.38,19.43,19.36,19.43,108000.0,12.2784,12.3101,12.2658,12.3101,108000.0
2011-06-10 10:30:00,19.43,19.44,19.37,19.41,77900.0,12.3101,12.3164,12.2721,12.2974,77900.0
2011-06-10 11:00:00,19.41,19.45,19.39,19.44,65500.0,12.2974,12.3228,12.2848,12.3164,65500.0
2011-06-10 11:30:00,19.44,19.48,19.44,19.47,63900.0,12.3164,12.3418,12.3164,12.3354,63900.0
2011-06-10 12:00:00,19.47,19.48,19.45,19.47,67300.0,12.3354,12.3418,12.3228,12.3354,67300.0
2011-06-10 12:30:00,19.47,19.5,19.46,19.5,76800.0,12.3354,12.3545,12.3291,12.3545,76800.0
2011-06-10 13:00:00,19.5,19.52,19.48,19.52,54300.0,12.3545,12.3671,12.3418,12.3671,54300.0
2011-06-10 13:30:00,19.51,19.52,19.45,19.46,102400.0,12.3608,12.3671,12.3228,12.3291,102400.0
2011-06-10 14:00:00,19.47,19.53,19.46,19.49,125900.0,12.3354,12.3735,12.3291,12.3481,125900.0
2011-06-10 14:30:00,19.49,19.53,19.48,19.52,131800.0,12.3481,12.3735,12.3418,12.3671,131800.0
2011-06-10 15:00:00,19.53,19.54,19.49,19.5,81400.0,12.3735,12.3798,12.3481,12.3545,81400.0
2011-06-10 15:30:00,19.5,19.51,19.42,19.45,255700.0,12.3545,12.3608,12.3038,12.3228,255700.0
2011-06-13 09:30:00,19.45,19.5,19.37,19.39,63500.0,12.3228,12.3545,12.2721,12.2848,63500.0
2011-06-13 10:00:00,19.39,19.46,19.36,19.43,69400.0,12.2848,12.3291,12.2658,12.3101,69400.0
2011-06-13 10:30:00,19.44,19.46,19.38,19.46,116700.0,12.3164,12.3291,12.2784,12.3291,116700.0
2011-06-13 11:00:00,19.46,19.48,19.43,19.46,60300.0,12.3291,12.3418,12.3101,12.3291,60300.0
2011-06-13 11:30:00,19.46,19.47,19.43,19.44,33400.0,12.3291,12.3354,12.3101,12.3164,33400.0
2011-06-13 12:00:00,19.44,19.46,19.39,19.4,71400.0,12.3164,12.3291,12.2848,12.2911,71400.0
2011-06-13 12:30:00,19.4,19.44,19.39,19.4,99100.0,12.2911,12.3164,12.2848,12.2911,99100.0
2011-06-13 13:00:00,19.39,19.41,19.35,19.39,137600.0,12.2848,12.2974,12.2594,12.2848,137600.0
2011-06-13 13:30:00,19.39,19.5,19.38,19.49,91400.0,12.2848,12.3545,12.2784,12.3481,91400.0
2011-06-13 14:00:00,19.49,19.52,19.48,19.49,107700.0,12.3481,12.3671,12.3418,12.3481,107700.0
2011-06-13 14:30:00,19.49,19.5,19.44,19.48,156900.0,12.3481,12.3545,12.3164,12.3418,156900.0
2011-06-13 15:00:00,19.48,19.5,19.46,19.48,152600.0,12.3418,12.3545,12.3291,12.3418,152600.0
2011-06-13 15:30:00,19.46,19.46,19.32,19.35,834800.0,12.3291,12.3291,12.2404,12.2594,834800.0
2011-06-14 09:30:00,19.53,19.55,19.37,19.38,87200.0,12.3735,12.3861,12.2721,12.2784,87200.0
2011-06-14 10:00:00,19.38,19.41,19.31,19.39,96400.0,12.2784,12.2974,12.2341,12.2848,96400.0
2011-06-14 10:30:00,19.39,19.49,19.39,19.49,98700.0,12.2848,12.3481,12.2848,12.3481,98700.0
2011-06-14 11:00:00,19.49,19.49,19.45,19.47,67200.0,12.3481,12.3481,12.3228,12.3354,67200.0
2011-06-14 11:30:00,19.47,19.5,19.44,19.5,77900.0,12.3354,12.3545,12.3164,12.3545,77900.0
2011-06-14 12:00:00,19.49,19.51,19.48,19.51,97500.0,12.3481,12.3608,12.3418,12.3608,97500.0
2011-06-14 12:30:00,19.5,19.56,19.5,19.54,69400.0,12.3545,12.3925,12.3545,12.3798,69400.0
2011-06-14 13:00:00,19.54,19.58,19.53,19.58,58200.0,12.3798,12.4051,12.3735,12.4051,58200.0
2011-06-14 13:30:00,19.58,19.61,19.57,19.6,55500.0,12.4051,12.4241,12.3988,12.4178,55500.0
2011-06-14 14:00:00,19.6,19.62,19.6,19.6,50100.0,12.4178,12.4305,12.4178,12.4178,50100.0
2011-06-14 14:30:00,19.61,19.63,19.6,19.61,80000.0,12.4241,12.4368,12.4178,12.4241,80000.0
2011-06-14 15:00:00,19.61,19.64,19.6,19.62,59700.0,12.4241,12.4431,12.4178,12.4305,59700.0
2011-06-14 15:30:00,19.63,19.63,19.54,19.56,382300.0,12.4368,12.4368,12.3798,12.3925,382300.0
2011-06-15 09:30:00,19.44,19.55,19.41,19.48,187600.0,12.3164,12.3861,12.2974,12.3418,187600.0
2011-06-15 10:00:00,19.47,19.6,19.47,19.58,391200.0,12.3354,12.4178,12.3354,12.4051,391200.0
2011-06-15 10:30:00,19.57,19.64,19.55,19.61,228500.0,12.3988,12.4431,12.3861,12.4241,228500.0
2011-06-15 11:00:00,19.61,19.64,19.59,19.61,132700.0,12.4241,12.4431,12.4115,12.4241,132700.0
2011-06-15 11:30:00,19.61,19.62,19.53,19.55,217900.0,12.4241,12.4305,12.3735,12.3861,217900.0
2011-06-15 12:00:00,19.54,19.58,19.54,19.55,411300.0,12.3798,12.4051,12.3798,12.3861,411300.0
2011-06-15 12:30:00,19.55,19.56,19.5,19.51,179500.0,12.3861,12.3925,12.3545,12.3608,179500.0
2011-06-15 13:00:00,19.51,19.52,19.48,19.51,212800.0,12.3608,12.3671,12.3418,12.3608,212800.0
2011-06-15 13:30:00,19.5,19.54,19.49,19.54,159600.0,12.3545,12.3798,12.3481,12.3798,159600.0
2011-06-15 14:00:00,19.54,19.54,19.46,19.46,118800.0,12.3798,12.3798,12.3291,12.3291,118800.0
2011-06-15 14:30:00,19.47,19.55,19.47,19.5,318300.0,12.3354,12.3861,12.3354,12.3545,318300.0
2011-06-15 15:00:00,19.5,19.53,19.46,19.51,226600.0,12.3545,12.3735,12.3291,12.3608,226600.0
2011-06-15 15:30:00,19.51,19.56,19.47,19.48,393800.0,12.3608,12.3925,12.3354,12.3418,393800.0
2011-06-16 09:30:00,19.54,19.71,19.5,19.59,174000.0,12.3798,12.4875,12.3545,12.4115,174000.0
2011-06-16 10:00:00,19.59,19.63,19.52,19.58,259800.0,12.4115,12.4368,12.3671,12.4051,259800.0
2011-06-16 10:30:00,19.58,19.62,19.52,19.52,153000.0,12.4051,12.4305,12.3671,12.3671,153000.0
2011-06-16 11:00:00,19.52,19.62,19.47,19.58,189600.0,12.3671,12.4305,12.3354,12.4051,189600.0
2011-06-16 11:30:00,19.59,19.61,19.58,19.59,50400.0,12.4115,12.4241,12.4051,12.4115,50400.0
2011-06-16 12:00:00,19.58,19.6,19.54,19.55,63400.0,12.4051,12.4178,12.3798,12.3861,63400.0
2011-06-16 12:30:00,19.55,19.55,19.49,19.49,166700.0,12.3861,12.3861,12.3481,12.3481,166700.0
2011-06-16 13:00:00,19.5,19.5,19.46,19.49,65700.0,12.3545,12.3545,12.3291,12.3481,65700.0
2011-06-16 13:30:00,19.48,19.49,19.46,19.47,129300.0,12.3418,12.3481,12.3291,12.3354,129300.0
2011-06-16 14:00:00,19.46,19.49,19.45,19.47,109600.0,12.3291,12.3481,12.3228,12.3354,109600.0
2011-06-16 14:30:00,19.47,19.47,19.39,19.43,136200.0,12.3354,12.3354,12.2848,12.3101,136200.0
2011-06-16 15:00:00,19.44,19.44,19.43,19.43,64200.0,12.3164,12.3164,12.3101,12.3101,64200.0
2011-06-16 15:30:00,19.43,19.47,19.42,19.45,335500.0,12.3101,12.3354,12.3038,12.3228,335500.0
2011-06-17 09:30:00,19.54,19.59,19.46,19.52,317800.0,12.3798,12.4115,12.3291,12.3671,317800.0
2011-06-17 10:00:00,19.52,19.57,19.51,19.56,422700.0,12.3671,12.3988,12.3608,12.3925,422700.0
2011-06-17 10:30:00,19.56,19.61,19.54,19.61,179900.0,12.3925,12.4241,12.3798,12.4241,179900.0
2011-06-17 11:00:00,19.61,19.67,19.57,19.67,93200.0,12.4241,12.4622,12.3988,12.4622,93200.0
2011-06-17 11:30:00,19.67,19.69,19.64,19.67,104900.0,12.4622,12.4748,12.4431,12.4622,104900.0
2011-06-17 12:00:00,19.68,19.68,19.59,19.6,118600.0,12.4685,12.4685,12.4115,12.4178,118600.0
2011-06-17 12:30:00,19.59,19.63,19.55,19.61,124300.0,12.4115,12.4368,12.3861,12.4241,124300.0
2011-06-17 13:00:00,19.6,19.61,19.56,19.59,68000.0,12.4178,12.4241,12.3925,12.4115,68000.0
2011-06-17 13:30:00,19.59,19.61,19.59,19.59,66900.0,12.4115,12.4241,12.4115,12.4115,66900.0
2011-06-17 14:00:00,19.6,19.68,19.59,19.67,104400.0,12.4178,12.4685,12.4115,12.4622,104400.0
2011-06-17 14:30:00,19.68,19.68,19.63,19.66,85000.0,12.4685,12.4685,12.4368,12.4558,85000.0
2011-06-17 15:00:00,19.66,19.67,19.6,19.64,186700.0,12.4558,12.4622,12.4178,12.4431,186700.0
2011-06-17 15:30:00,19.63,19.71,19.62,19.69,600700.0,12.4368,12.4875,12.4305,12.4748,600700.0
2011-06-20 09:30:00,19.63,19.65,19.51,19.6,99400.0,12.4368,12.4495,12.3608,12.4178,99400.0
2011-06-20 10:00:00,19.6,19.63,19.58,19.63,144500.0,12.4178,12.4368,12.4051,12.4368,144500.0
2011-06-20 10:30:00,19.63,19.7,19.63,19.68,91700.0,12.4368,12.4812,12.4368,12.4685,91700.0
2011-06-20 11:00:00,19.68,19.72,19.61,19.64,206400.0,12.4685,12.4938,12.4241,12.4431,206400.0
2011-06-20 11:30:00,19.64,19.69,19.64,19.69,84300.0,12.4431,12.4748,12.4431,12.4748,84300.0
2011-06-20 12:00:00,19.69,19.73,19.66,19.7,128800.0,12.4748,12.5002,12.4558,12.4812,128800.0
2011-06-20 12:30:00,19.71,19.71,19.67,19.69,60100.0,12.4875,12.4875,12.4622,12.4748,60100.0
2011-06-20 13:00:00,19.69,19.7,19.67,19.67,58700.0,12.4748,12.4812,12.4622,12.4622,58700.0
2011-06-20 13:30:00,19.68,19.68,19.61,19.61,116800.0,12.4685,12.4685,12.4241,12.4241,116800.0
2011-06-20 14:00:00,19.61,19.64,19.6,19.6,93700.0,12.4241,12.4431,12.4178,12.4178,93700.0
2011-06-20 14:30:00,19.61,19.64,19.6,19.63,103900.0,12.4241,12.4431,12.4178,12.4368,103900.0
2011-06-20 15:00:00,19.63,19.66,19.59,19.59,169100.0,12.4368,12.4558,12.4115,12.4115,169100.0
2011-06-20 15:30:00,19.59,19.66,19.59,19.62,537200.0,12.4115,12.4558,12.4115,12.4305,537200.0
2011-06-21 09:30:00,19.78,19.78,19.66,19.71,103300.0,12.5318,12.5318,12.4558,12.4875,103300.0
2011-06-21 10:00:00,19.71,19.76,19.7,19.73,224300.0,12.4875,12.5192,12.4812,12.5002,224300.0
2011-06-21 10:30:00,19.73,19.81,19.73,19.81,89400.0,12.5002,12.5509,12.5002,12.5509,89400.0
2011-06-21 11:00:00,19.81,19.87,19.8,19.85,118500.0,12.5509,12.5889,12.5445,12.5762,118500.0
2011-06-21 11:30:00,19.86,19.9,19.85,19.87,120100.0,12.5825,12.6079,12.5762,12.5889,120100.0
2011-06-21 12:00:00,19.88,19.91,19.84,19.9,150800.0,12.5952,12.6142,12.5699,12.6079,150800.0
2011-06-21 12:30:00,19.89,19.92,19.88,19.91,169900.0,12.6015,12.6205,12.5952,12.6142,169900.0
2011-06-21 13:00:00,19.91,19.91,19.84,19.86,58500.0,12.6142,12.6142,12.5699,12.5825,58500.0
2011-06-21 13:30:00,19.85,19.86,19.81,19.81,39600.0,12.5762,12.5825,12.5509,12.5509,39600.0
2011-06-21 14:00:00,19.81,19.83,19.76,19.77,142500.0,12.5509,12.5635,12.5192,12.5255,142500.0
2011-06-21 14:30:00,19.78,19.81,19.76,19.78,137400.0,12.5318,12.5509,12.5192,12.5318,137400.0
2011-06-21 15:00:00,19.78,19.81,19.77,19.77,74700.0,12.5318,12.5509,12.5255,12.5255,74700.0
2011-06-21 15:30:00,19.77,19.8,19.75,19.75,195900.0,12.5255,12.5445,12.5128,12.5128,195900.0
2011-06-22 09:30:00,19.74,19.74,19.58,19.71,99800.0,12.5065,12.5065,12.4051,12.4875,99800.0
2011-06-22 10:00:00,19.71,19.76,19.7,19.71,104100.0,12.4875,12.5192,12.4812,12.4875,104100.0
2011-06-22 10:30:00,19.72,19.77,19.7,19.75,77300.0,12.4938,12.5255,12.4812,12.5128,77300.0
2011-06-22 11:00:00,19.76,19.82,19.75,19.81,80200.0,12.5192,12.5572,12.5128,12.5509,80200.0
2011-06-22 11:30:00,19.81,19.82,19.76,19.77,37000.0,12.5509,12.5572,12.5192,12.5255,37000.0
2011-06-22 12:00:00,19.78,19.78,19.72,19.75,24400.0,12.5318,12.5318,12.4938,12.5128,24400.0
2011-06-22 12:30:00,19.75,19.76,19.7,19.75,37900.0,12.5128,12.5192,12.4812,12.5128,37900.0
2011-06-22 13:00:00,19.75,19.77,19.75,19.76,11500.0,12.5128,12.5255,12.5128,12.5192,11500.0
2011-06-22 13:30:00,19.77,19.78,19.76,19.76,20300.0,12.5255,12.5318,12.5192,12.5192,20300.0
2011-06-22 14:00:00,19.76,19.79,19.72,19.72,103100.0,12.5192,12.5382,12.4938,12.4938,103100.0
2011-06-22 14:30:00,19.73,19.74,19.67,19.68,158800.0,12.5002,12.5065,12.4622,12.4685,158800.0
2011-06-22 15:00:00,19.68,19.68,19.59,19.6,341300.0,12.4685,12.4685,12.4115,12.4178,341300.0
2011-06-22 15:30:00,19.61,19.63,19.56,19.57,493200.0,12.4241,12.4368,12.3925,12.3988,493200.0
2011-06-23 09:30:00,19.4,19.43,19.25,19.3,192000.0,12.2911,12.3101,12.1961,12.2277,192000.0
2011-06-23 10:00:00,19.3,19.33,19.23,19.24,220800.0,12.2277,12.2467,12.1834,12.1897,220800.0
2011-06-23 10:30:00,19.24,19.25,19.15,19.24,119900.0,12.1897,12.1961,12.1327,12.1897,119900.0
2011-06-23 11:00:00,19.24,19.25,19.15,19.17,71200.0,12.1897,12.1961,12.1327,12.1454,71200.0
2011-06-23 11:30:00,19.17,19.24,19.17,19.2,83500.0,12.1454,12.1897,12.1454,12.1644,83500.0
2011-06-23 12:00:00,19.2,19.24,19.15,19.15,64300.0,12.1644,12.1897,12.1327,12.1327,64300.0
2011-06-23 12:30:00,19.15,19.23,19.15,19.19,62200.0,12.1327,12.1834,12.1327,12.158,62200.0
2011-06-23 13:00:00,19.19,19.23,19.19,19.22,58300.0,12.158,12.1834,12.158,12.1771,58300.0
2011-06-23 13:30:00,19.23,19.26,19.2,19.24,129700.0,12.1834,12.2024,12.1644,12.1897,129700.0
2011-06-23 14:00:00,19.24,19.25,19.19,19.21,131500.0,12.1897,12.1961,12.158,12.1707,131500.0
2011-06-23 14:30:00,19.2,19.26,19.14,19.25,156700.0,12.1644,12.2024,12.1264,12.1961,156700.0
2011-06-23 15:00:00,19.25,19.37,19.24,19.32,313200.0,12.1961,12.2721,12.1897,12.2404,313200.0
2011-06-23 15:30:00,19.31,19.37,19.26,19.36,374600.0,12.2341,12.2721,12.2024,12.2658,374600.0
2011-06-24 09:30:00,19.4,19.59,19.4,19.56,131900.0,12.2911,12.4115,12.2911,12.3925,131900.0
2011-06-24 10:00:00,19.56,19.57,19.46,19.47,212500.0,12.3925,12.3988,12.3291,12.3354,212500.0
2011-06-24 10:30:00,19.47,19.51,19.43,19.45,67500.0,12.3354,12.3608,12.3101,12.3228,67500.0
2011-06-24 11:00:00,19.46,19.47,19.41,19.45,73300.0,12.3291,12.3354,12.2974,12.3228,73300.0
2011-06-24 11:30:00,19.45,19.51,19.45,19.48,73400.0,12.3228,12.3608,12.3228,12.3418,73400.0
2011-06-24 12:00:00,19.48,19.52,19.46,19.51,97300.0,12.3418,12.3671,12.3291,12.3608,97300.0
2011-06-24 12:30:00,19.51,19.52,19.45,19.49,61700.0,12.3608,12.3671,12.3228,12.3481,61700.0
2011-06-24 13:00:00,19.49,19.5,19.45,19.49,57000.0,12.3481,12.3545,12.3228,12.3481,57000.0
2011-06-24 13:30:00,19.49,19.53,19.48,19.51,40200.0,12.3481,12.3735,12.3418,12.3608,40200.0
2011-06-24 14:00:00,19.5,19.51,19.46,19.49,50100.0,12.3545,12.3608,12.3291,12.3481,50100.0
2011-06-24 14:30:00,19.49,19.51,19.48,19.49,40400.0,12.3481,12.3608,12.3418,12.3481,40400.0
2011-06-24 15:00:00,19.49,19.49,19.47,19.47,70600.0,12.3481,12.3481,12.3354,12.3354,70600.0
2011-06-24 15:30:00,19.48,19.51,19.45,19.49,541200.0,12.3418,12.3608,12.3228,12.3481,541200.0
2011-06-27 09:30:00,19.57,19.61,19.52,19.56,79300.0,12.3988,12.4241,12.3671,12.3925,79300.0
2011-06-27 10:00:00,19.56,19.6,19.53,19.57,63800.0,12.3925,12.4178,12.3735,12.3988,63800.0
2011-06-27 10:30:00,19.57,19.61,19.56,19.58,51200.0,12.3988,12.4241,12.3925,12.4051,51200.0
2011-06-27 11:00:00,19.58,19.6,19.55,19.59,79600.0,12.4051,12.4178,12.3861,12.4115,79600.0
2011-06-27 11:30:00,19.59,19.61,19.57,19.6,48400.0,12.4115,12.4241,12.3988,12.4178,48400.0
2011-06-27 12:00:00,19.59,19.61,19.58,19.6,59300.0,12.4115,12.4241,12.4051,12.4178,59300.0
2011-06-27 12:30:00,19.6,19.62,19.58,19.59,60400.0,12.4178,12.4305,12.4051,12.4115,60400.0
2011-06-27 13:00:00,19.6,19.63,19.56,19.58,72400.0,12.4178,12.4368,12.3925,12.4051,72400.0
2011-06-27 13:30:00,19.58,19.59,19.56,19.59,40600.0,12.4051,12.4115,12.3925,12.4115,40600.0
2011-06-27 14:00:00,19.59,19.66,19.58,19.65,115700.0,12.4115,12.4558,12.4051,12.4495,115700.0
2011-06-27 14:30:00,19.65,19.68,19.64,19.64,187300.0,12.4495,12.4685,12.4431,12.4431,187300.0
2011-06-27 15:00:00,19.64,19.65,19.59,19.6,199800.0,12.4431,12.4495,12.4115,12.4178,199800.0
2011-06-27 15:30:00,19.6,19.61,19.56,19.59,359100.0,12.4178,12.4241,12.3925,12.4115,359100.0
2011-06-28 09:30:00,19.63,19.71,19.6,19.63,95800.0,12.4368,12.4875,12.4178,12.4368,95800.0
2011-06-28 10:00:00,19.64,19.68,19.62,19.67,132200.0,12.4431,12.4685,12.4305,12.4622,132200.0
2011-06-28 10:30:00,19.66,19.72,19.65,19.67,87200.0,12.4558,12.4938,12.4495,12.4622,87200.0
2011-06-28 11:00:00,19.66,19.69,19.64,19.68,41400.0,12.4558,12.4748,12.4431,12.4685,41400.0
2011-06-28 11:30:00,19.67,19.76,19.67,19.73,72800.0,12.4622,12.5192,12.4622,12.5002,72800.0
2011-06-28 12:00:00,19.74,19.79,19.73,19.77,42400.0,12.5065,12.5382,12.5002,12.5255,42400.0
2011-06-28 12:30:00,19.77,19.77,19.75,19.76,27800.0,12.5255,12.5255,12.5128,12.5192,27800.0
2011-06-28 13:00:00,19.76,19.78,19.73,19.73,37100.0,12.5192,12.5318,12.5002,12.5002,37100.0
2011-06-28 13:30:00,19.73,19.73,19.7,19.73,35700.0,12.5002,12.5002,12.4812,12.5002,35700.0
2011-06-28 14:00:00,19.72,19.74,19.7,19.74,55100.0,12.4938,12.5065,12.4812,12.5065,55100.0
2011-06-28 14:30:00,19.74,19.76,19.73,19.76,67800.0,12.5065,12.5192,12.5002,12.5192,67800.0
2011-06-28 15:00:00,19.75,19.76,19.7,19.72,83700.0,12.5128,12.5192,12.4812,12.4938,83700.0
2011-06-28 15:30:00,19.71,19.74,19.71,19.73,197200.0,12.4875,12.5065,12.4875,12.5002,197200.0
2011-06-29 09:30:00,19.81,19.84,19.72,19.75,114000.0,12.5509,12.5699,12.4938,12.5128,114000.0
2011-06-29 10:00:00,19.75,19.77,19.72,19.75,165200.0,12.5128,12.5255,12.4938,12.5128,165200.0
2011-06-29 10:30:00,19.75,19.76,19.69,19.75,163800.0,12.5128,12.5192,12.4748,12.5128,163800.0
2011-06-29 11:00:00,19.74,19.76,19.73,19.74,74000.0,12.5065,12.5192,12.5002,12.5065,74000.0
2011-06-29 11:30:00,19.74,19.76,19.71,19.76,72300.0,12.5065,12.5192,12.4875,12.5192,72300.0
2011-06-29 12:00:00,19.76,19.76,19.73,19.74,67300.0,12.5192,12.5192,12.5002,12.5065,67300.0
2011-06-29 12:30:00,19.74,19.76,19.74,19.75,44600.0,12.5065,12.5192,12.5065,12.5128,44600.0
2011-06-29 13:00:00,19.75,19.76,19.71,19.71,67100.0,12.5128,12.5192,12.4875,12.4875,67100.0
2011-06-29 13:30:00,19.71,19.75,19.71,19.75,113200.0,12.4875,12.5128,12.4875,12.5128,113200.0
2011-06-29 14:00:00,19.74,19.75,19.72,19.75,69500.0,12.5065,12.5128,12.4938,12.5128,69500.0
2011-06-29 14:30:00,19.74,19.75,19.71,19.72,130200.0,12.5065,12.5128,12.4875,12.4938,130200.0
2011-06-29 15:00:00,19.72,19.75,19.72,19.75,113300.0,12.4938,12.5128,12.4938,12.5128,113300.0
2011-06-29 15:30:00,19.75,19.76,19.72,19.74,404200.0,12.5128,12.5192,12.4938,12.5065,404200.0
2011-06-30 09:30:00,19.82,19.84,19.64,19.68,132700.0,12.5572,12.5699,12.4431,12.4685,132700.0
2011-06-30 10:00:00,19.68,19.71,19.65,19.68,143500.0,12.4685,12.4875,12.4495,12.4685,143500.0
2011-06-30 10:30:00,19.67,19.7,19.66,19.66,55000.0,12.4622,12.4812,12.4558,12.4558,55000.0
2011-06-30 11:00:00,19.67,19.71,19.65,19.65,104500.0,12.4622,12.4875,12.4495,12.4495,104500.0
2011-06-30 11:30:00,19.66,19.7,19.64,19.69,130400.0,12.4558,12.4812,12.4431,12.4748,130400.0
2011-06-30 12:00:00,19.7,19.7,19.68,19.68,82100.0,12.4812,12.4812,12.4685,12.4685,82100.0
2011-06-30 12:30:00,19.68,19.7,19.68,19.7,76900.0,12.4685,12.4812,12.4685,12.4812,76900.0
2011-06-30 13:00:00,19.7,19.71,19.67,19.69,121100.0,12.4812,12.4875,12.4622,12.4748,121100.0
2011-06-30 13:30:00,19.69,19.71,19.69,19.7,49900.0,12.4748,12.4875,12.4748,12.4812,49900.0
2011-06-30 14:00:00,19.69,19.71,19.68,19.68,74700.0,12.4748,12.4875,12.4685,12.4685,74700.0
2011-06-30 14:30:00,19.69,19.73,19.68,19.71,250600.0,12.4748,12.5002,12.4685,12.4875,250600.0
2011-06-30 15:00:00,19.7,19.71,19.69,19.7,82200.0,12.4812,12.4875,12.4748,12.4812,82200.0
2011-06-30 15:30:00,19.7,19.74,19.69,19.7,496000.0,12.4812,12.5065,12.4748,12.4812,496000.0
2011-07-01 09:30:00,19.73,19.82,19.71,19.79,64500.0,12.5002,12.5572,12.4875,12.5382,64500.0
2011-07-01 10:00:00,19.79,19.86,19.75,19.81,170300.0,12.5382,12.5825,12.5128,12.5509,170300.0
2011-07-01 10:30:00,19.81,19.86,19.8,19.86,93400.0,12.5509,12.5825,12.5445,12.5825,93400.0
2011-07-01 11:00:00,19.86,19.9,19.84,19.85,97300.0,12.5825,12.6079,12.5699,12.5762,97300.0
2011-07-01 11:30:00,19.86,19.92,19.84,19.91,67700.0,12.5825,12.6205,12.5699,12.6142,67700.0
2011-07-01 12:00:00,19.91,19.94,19.89,19.94,39000.0,12.6142,12.6332,12.6015,12.6332,39000.0
2011-07-01 12:30:00,19.94,19.95,19.91,19.95,51900.0,12.6332,12.6396,12.6142,12.6396,51900.0
2011-07-01 13:00:00,19.95,19.98,19.93,19.98,60700.0,12.6396,12.6586,12.6269,12.6586,60700.0
2011-07-01 13:30:00,19.98,20.0,19.95,19.95,72000.0,12.6586,12.6712,12.6396,12.6396,72000.0
2011-07-01 14:00:00,19.96,19.98,19.95,19.98,42600.0,12.6459,12.6586,12.6396,12.6586,42600.0
2011-07-01 14:30:00,19.98,20.03,19.98,20.03,58600.0,12.6586,12.6902,12.6586,12.6902,58600.0
2011-07-01 15:00:00,20.03,20.05,20.03,20.04,94100.0,12.6902,12.7029,12.6902,12.6966,94100.0
2011-07-01 15:30:00,20.04,20.11,20.04,20.1,260500.0,12.6966,12.7409,12.6966,12.7346,260500.0
2011-07-05 09:30:00,20.11,20.11,19.85,19.98,133400.0,12.7409,12.7409,12.5762,12.6586,133400.0
2011-07-05 10:00:00,19.96,20.03,19.87,19.94,129200.0,12.6459,12.6902,12.5889,12.6332,129200.0
2011-07-05 10:30:00,19.94,19.97,19.93,19.95,41400.0,12.6332,12.6522,12.6269,12.6396,41400.0
2011-07-05 11:00:00,19.94,19.98,19.92,19.92,110800.0,12.6332,12.6586,12.6205,12.6205,110800.0
2011-07-05 11:30:00,19.92,20.0,19.91,19.98,52400.0,12.6205,12.6712,12.6142,12.6586,52400.0
2011-07-05 12:00:00,19.99,20.0,19.98,19.98,21800.0,12.6649,12.6712,12.6586,12.6586,21800.0
2011-07-05 12:30:00,19.98,20.02,19.98,19.98,79400.0,12.6586,12.6839,12.6586,12.6586,79400.0
2011-07-05 13:00:00,19.98,19.99,19.94,19.94,79600.0,12.6586,12.6649,12.6332,12.6332,79600.0
2011-07-05 13:30:00,19.94,20.06,19.93,20.05,40700.0,12.6332,12.7092,12.6269,12.7029,40700.0
2011-07-05 14:00:00,20.06,20.06,19.93,19.94,86300.0,12.7092,12.7092,12.6269,12.6332,86300.0
2011-07-05 14:30:00,19.94,20.0,19.94,20.0,46400.0,12.6332,12.6712,12.6332,12.6712,46400.0
2011-07-05 15:00:00,19.99,20.02,19.97,20.02,55900.0,12.6649,12.6839,12.6522,12.6839,55900.0
2011-07-05 15:30:00,20.01,20.02,19.91,19.93,525900.0,12.6776,12.6839,12.6142,12.6269,525900.0
2011-07-06 09:30:00,19.93,19.96,19.86,19.93,151500.0,12.6269,12.6459,12.5825,12.6269,151500.0
2011-07-06 10:00:00,19.92,20.06,19.92,20.06,180800.0,12.6205,12.7092,12.6205,12.7092,180800.0
2011-07-06 10:30:00,20.06,20.12,20.03,20.09,119700.0,12.7092,12.7473,12.6902,12.7283,119700.0
2011-07-06 11:00:00,20.09,20.12,20.07,20.09,105900.0,12.7283,12.7473,12.7156,12.7283,105900.0
2011-07-06 11:30:00,20.07,20.13,20.06,20.07,72900.0,12.7156,12.7536,12.7092,12.7156,72900.0
2011-07-06 12:00:00,20.07,20.1,20.06,20.09,54200.0,12.7156,12.7346,12.7092,12.7283,54200.0
2011-07-06 12:30:00,20.09,20.13,20.08,20.12,46600.0,12.7283,12.7536,12.7219,12.7473,46600.0
2011-07-06 13:00:00,20.11,20.12,20.0,20.02,50200.0,12.7409,12.7473,12.6712,12.6839,50200.0
2011-07-06 13:30:00,20.02,20.03,20.0,20.02,68500.0,12.6839,12.6902,12.6712,12.6839,68500.0
2011-07-06 14:00:00,20.02,20.03,20.0,20.02,57000.0,12.6839,12.6902,12.6712,12.6839,57000.0
2011-07-06 14:30:00,20.02,20.04,20.0,20.01,52700.0,12.6839,12.6966,12.6712,12.6776,52700.0
2011-07-06 15:00:00,20.02,20.05,20.01,20.04,68300.0,12.6839,12.7029,12.6776,12.6966,68300.0
2011-07-06 15:30:00,20.05,20.06,20.03,20.04,138000.0,12.7029,12.7092,12.6902,12.6966,138000.0
2011-07-07 09:30:00,20.21,20.22,20.04,20.16,109600.0,12.8043,12.8106,12.6966,12.7726,109600.0
2011-07-07 10:00:00,20.15,20.16,20.03,20.09,128400.0,12.7663,12.7726,12.6902,12.7283,128400.0
2011-07-07 10:30:00,20.09,20.13,20.03,20.08,151700.0,12.7283,12.7536,12.6902,12.7219,151700.0
2011-07-07 11:00:00,20.08,20.09,20.07,20.08,45900.0,12.7219,12.7283,12.7156,12.7219,45900.0
2011-07-07 11:30:00,20.07,20.07,19.99,20.0,114500.0,12.7156,12.7156,12.6649,12.6712,114500.0
2011-07-07 12:00:00,20.0,20.04,19.96,20.03,110200.0,12.6712,12.6966,12.6459,12.6902,110200.0
2011-07-07 12:30:00,20.03,20.06,20.03,20.04,69600.0,12.6902,12.7092,12.6902,12.6966,69600.0
2011-07-07 13:00:00,20.04,20.09,20.03,20.08,96600.0,12.6966,12.7283,12.6902,12.7219,96600.0
2011-07-07 13:30:00,20.07,20.1,20.06,20.09,78300.0,12.7156,12.7346,12.7092,12.7283,78300.0
2011-07-07 14:00:00,20.09,20.12,20.07,20.1,90200.0,12.7283,12.7473,12.7156,12.7346,90200.0
2011-07-07 14:30:00,20.1,20.13,20.1,20.11,95600.0,12.7346,12.7536,12.7346,12.7409,95600.0
2011-07-07 15:00:00,20.11,20.12,20.08,20.09,95000.0,12.7409,12.7473,12.7219,12.7283,95000.0
2011-07-07 15:30:00,20.1,20.1,20.06,20.07,236600.0,12.7346,12.7346,12.7092,12.7156,236600.0
2011-07-08 09:30:00,19.94,19.98,19.89,19.95,132100.0,12.6332,12.6586,12.6015,12.6396,132100.0
2011-07-08 10:00:00,19.94,19.99,19.9,19.98,121000.0,12.6332,12.6649,12.6079,12.6586,121000.0
2011-07-08 10:30:00,19.97,19.99,19.92,19.93,66300.0,12.6522,12.6649,12.6205,12.6269,66300.0
2011-07-08 11:00:00,19.93,19.99,19.92,19.98,75000.0,12.6269,12.6649,12.6205,12.6586,75000.0
2011-07-08 11:30:00,19.99,20.01,19.94,19.97,75400.0,12.6649,12.6776,12.6332,12.6522,75400.0
2011-07-08 12:00:00,19.97,19.99,19.93,19.94,47000.0,12.6522,12.6649,12.6269,12.6332,47000.0
2011-07-08 12:30:00,19.94,19.98,19.94,19.98,48500.0,12.6332,12.6586,12.6332,12.6586,48500.0
2011-07-08 13:00:00,19.97,19.98,19.94,19.97,47200.0,12.6522,12.6586,12.6332,12.6522,47200.0
2011-07-08 13:30:00,19.98,19.99,19.95,19.99,73300.0,12.6586,12.6649,12.6396,12.6649,73300.0
2011-07-08 14:00:00,19.99,20.02,19.97,20.02,97100.0,12.6649,12.6839,12.6522,12.6839,97100.0
2011-07-08 14:30:00,20.02,20.05,20.01,20.02,125500.0,12.6839,12.7029,12.6776,12.6839,125500.0
2011-07-08 15:00:00,20.02,20.04,20.02,20.03,91500.0,12.6839,12.6966,12.6839,12.6902,91500.0
2011-07-08 15:30:00,20.03,20.09,20.03,20.04,271900.0,12.6902,12.7283,12.6902,12.6966,271900.0
2011-07-11 09:30:00,19.88,19.92,19.72,19.79,121300.0,12.5952,12.6205,12.4938,12.5382,121300.0
2011-07-11 10:00:00,19.78,19.84,19.78,19.8,130600.0,12.5318,12.5699,12.5318,12.5445,130600.0
2011-07-11 10:30:00,19.79,19.86,19.76,19.83,103000.0,12.5382,12.5825,12.5192,12.5635,103000.0
2011-07-11 11:00:00,19.83,19.87,19.81,19.84,84500.0,12.5635,12.5889,12.5509,12.5699,84500.0
2011-07-11 11:30:00,19.84,19.87,19.8,19.8,95100.0,12.5699,12.5889,12.5445,12.5445,95100.0
2011-07-11 12:00:00,19.8,19.81,19.77,19.8,47700.0,12.5445,12.5509,12.5255,12.5445,47700.0
2011-07-11 12:30:00,19.81,19.81,19.75,19.76,46100.0,12.5509,12.5509,12.5128,12.5192,46100.0
2011-07-11 13:00:00,19.77,19.78,19.72,19.75,44200.0,12.5255,12.5318,12.4938,12.5128,44200.0
2011-07-11 13:30:00,19.75,19.77,19.74,19.77,25500.0,12.5128,12.5255,12.5065,12.5255,25500.0
2011-07-11 14:00:00,19.76,19.77,19.74,19.74,36600.0,12.5192,12.5255,12.5065,12.5065,36600.0
2011-07-11 14:30:00,19.75,19.78,19.72,19.75,64000.0,12.5128,12.5318,12.4938,12.5128,64000.0
2011-07-11 15:00:00,19.76,19.77,19.71,19.77,103300.0,12.5192,12.5255,12.4875,12.5255,103300.0
2011-07-11 15:30:00,19.77,19.77,19.72,19.76,197000.0,12.5255,12.5255,12.4938,12.5192,197000.0
2011-07-12 09:30:00,19.67,19.84,19.67,19.8,120800.0,12.4622,12.5699,12.4622,12.5445,120800.0
2011-07-12 10:00:00,19.79,19.79,19.68,19.72,126000.0,12.5382,12.5382,12.4685,12.4938,126000.0
2011-07-12 10:30:00,19.72,19.73,19.64,19.72,150600.0,12.4938,12.5002,12.4431,12.4938,150600.0
2011-07-12 11:00:00,19.71,19.74,19.69,19.74,101200.0,12.4875,12.5065,12.4748,12.5065,101200.0
2011-07-12 11:30:00,19.74,19.84,19.74,19.82,86100.0,12.5065,12.5699,12.5065,12.5572,86100.0
2011-07-12 12:00:00,19.82,19.86,19.8,19.85,219300.0,12.5572,12.5825,12.5445,12.5762,219300.0
2011-07-12 12:30:00,19.84,19.86,19.82,19.86,36500.0,12.5699,12.5825,12.5572,12.5825,36500.0
2011-07-12 13:00:00,19.86,19.86,19.8,19.81,68100.0,12.5825,12.5825,12.5445,12.5509,68100.0
2011-07-12 13:30:00,19.81,19.82,19.79,19.79,31800.0,12.5509,12.5572,12.5382,12.5382,31800.0
2011-07-12 14:00:00,19.79,19.92,19.78,19.89,83900.0,12.5382,12.6205,12.5318,12.6015,83900.0
2011-07-12 14:30:00,19.9,19.9,19.82,19.84,62200.0,12.6079,12.6079,12.5572,12.5699,62200.0
2011-07-12 15:00:00,19.84,19.85,19.79,19.83,100400.0,12.5699,12.5762,12.5382,12.5635,100400.0
2011-07-12 15:30:00,19.83,19.84,19.75,19.76,261500.0,12.5635,12.5699,12.5128,12.5192,261500.0
2011-07-13 09:30:00,19.85,19.9,19.78,19.82,73200.0,12.5762,12.6079,12.5318,12.5572,73200.0
2011-07-13 10:00:00,19.83,19.92,19.83,19.85,141700.0,12.5635,12.6205,12.5635,12.5762,141700.0
2011-07-13 10:30:00,19.86,19.96,19.86,19.93,219400.0,12.5825,12.6459,12.5825,12.6269,219400.0
2011-07-13 11:00:00,19.93,19.98,19.91,19.96,111900.0,12.6269,12.6586,12.6142,12.6459,111900.0
2011-07-13 11:30:00,19.96,19.98,19.93,19.94,121200.0,12.6459,12.6586,12.6269,12.6332,121200.0
2011-07-13 12:00:00,19.93,19.96,19.91,19.91,47300.0,12.6269,12.6459,12.6142,12.6142,47300.0
2011-07-13 12:30:00,19.92,19.92,19.87,19.91,86700.0,12.6205,12.6205,12.5889,12.6142,86700.0
2011-07-13 13:00:00,19.91,19.92,19.84,19.84,113100.0,12.6142,12.6205,12.5699,12.5699,113100.0
2011-07-13 13:30:00,19.85,19.9,19.85,19.85,107100.0,12.5762,12.6079,12.5762,12.5762,107100.0
2011-07-13 14:00:00,19.86,19.86,19.8,19.82,123000.0,12.5825,12.5825,12.5445,12.5572,123000.0
2011-07-13 14:30:00,19.82,19.87,19.82,19.86,116200.0,12.5572,12.5889,12.5572,12.5825,116200.0
2011-07-13 15:00:00,19.85,19.88,19.76,19.79,193800.0,12.5762,12.5952,12.5192,12.5382,193800.0
2011-07-13 15:30:00,19.79,19.8,19.72,19.79,389800.0,12.5382,12.5445,12.4938,12.5382,389800.0
2011-07-14 09:30:00,19.83,19.95,19.79,19.86,130500.0,12.5635,12.6396,12.5382,12.5825,130500.0
2011-07-14 10:00:00,19.87,19.92,19.87,19.92,206700.0,12.5889,12.6205,12.5889,12.6205,206700.0
2011-07-14 10:30:00,19.92,19.93,19.84,19.91,279600.0,12.6205,12.6269,12.5699,12.6142,279600.0
2011-07-14 11:00:00,19.91,19.91,19.85,19.89,148000.0,12.6142,12.6142,12.5762,12.6015,148000.0
2011-07-14 11:30:00,19.88,19.9,19.85,19.86,92200.0,12.5952,12.6079,12.5762,12.5825,92200.0
2011-07-14 12:00:00,19.85,19.89,19.83,19.83,111600.0,12.5762,12.6015,12.5635,12.5635,111600.0
2011-07-14 12:30:00,19.84,19.89,19.81,19.83,62000.0,12.5699,12.6015,12.5509,12.5635,62000.0
2011-07-14 13:00:00,19.82,19.83,19.74,19.83,85100.0,12.5572,12.5635,12.5065,12.5635,85100.0
2011-07-14 13:30:00,19.82,19.87,19.77,19.81,116700.0,12.5572,12.5889,12.5255,12.5509,116700.0
2011-07-14 14:00:00,19.82,19.83,19.76,19.79,61700.0,12.5572,12.5635,12.5192,12.5382,61700.0
2011-07-14 14:30:00,19.79,19.79,19.72,19.74,97100.0,12.5382,12.5382,12.4938,12.5065,97100.0
2011-07-14 15:00:00,19.74,19.76,19.67,19.72,132800.0,12.5065,12.5192,12.4622,12.4938,132800.0
2011-07-14 15:30:00,19.73,19.75,19.68,19.72,269500.0,12.5002,12.5128,12.4685,12.4938,269500.0
2011-07-15 09:30:00,19.77,19.79,19.62,19.63,276200.0,12.5255,12.5382,12.4305,12.4368,276200.0
2011-07-15 10:00:00,19.64,19.71,19.59,19.63,266800.0,12.4431,12.4875,12.4115,12.4368,266800.0
2011-07-15 10:30:00,19.63,19.64,19.58,19.6,108700.0,12.4368,12.4431,12.4051,12.4178,108700.0
2011-07-15 11:00:00,19.6,19.66,19.58,19.61,209500.0,12.4178,12.4558,12.4051,12.4241,209500.0
2011-07-15 11:30:00,19.61,19.67,19.6,19.64,74800.0,12.4241,12.4622,12.4178,12.4431,74800.0
2011-07-15 12:00:00,19.64,19.71,19.63,19.67,107300.0,12.4431,12.4875,12.4368,12.4622,107300.0
2011-07-15 12:30:00,19.67,19.69,19.61,19.65,82800.0,12.4622,12.4748,12.4241,12.4495,82800.0
2011-07-15 13:00:00,19.66,19.66,19.63,19.66,60100.0,12.4558,12.4558,12.4368,12.4558,60100.0
2011-07-15 13:30:00,19.66,19.67,19.64,19.64,70800.0,12.4558,12.4622,12.4431,12.4431,70800.0
2011-07-15 14:00:00,19.64,19.65,19.59,19.59,77500.0,12.4431,12.4495,12.4115,12.4115,77500.0
2011-07-15 14:30:00,19.58,19.62,19.57,19.59,113600.0,12.4051,12.4305,12.3988,12.4115,113600.0
2011-07-15 15:00:00,19.59,19.65,19.59,19.64,104600.0,12.4115,12.4495,12.4115,12.4431,104600.0
2011-07-15 15:30:00,19.64,19.7,19.64,19.7,254900.0,12.4431,12.4812,12.4431,12.4812,254900.0
2011-07-18 09:30:00,19.7,19.7,19.54,19.55,82200.0,12.4812,12.4812,12.3798,12.3861,82200.0
2011-07-18 10:00:00,19.55,19.58,19.45,19.47,137600.0,12.3861,12.4051,12.3228,12.3354,137600.0
2011-07-18 10:30:00,19.47,19.49,19.44,19.46,101100.0,12.3354,12.3481,12.3164,12.3291,101100.0
2011-07-18 11:00:00,19.46,19.48,19.4,19.42,96700.0,12.3291,12.3418,12.2911,12.3038,96700.0
2011-07-18 11:30:00,19.42,19.42,19.36,19.39,98300.0,12.3038,12.3038,12.2658,12.2848,98300.0
2011-07-18 12:00:00,19.39,19.46,19.39,19.42,99100.0,12.2848,12.3291,12.2848,12.3038,99100.0
2011-07-18 12:30:00,19.42,19.44,19.39,19.44,59000.0,12.3038,12.3164,12.2848,12.3164,59000.0
2011-07-18 13:00:00,19.43,19.43,19.38,19.38,45100.0,12.3101,12.3101,12.2784,12.2784,45100.0
2011-07-18 13:30:00,19.39,19.5,19.39,19.46,83200.0,12.2848,12.3545,12.2848,12.3291,83200.0
2011-07-18 14:00:00,19.46,19.48,19.46,19.46,74600.0,12.3291,12.3418,12.3291,12.3291,74600.0
2011-07-18 14:30:00,19.46,19.46,19.42,19.44,65600.0,12.3291,12.3291,12.3038,12.3164,65600.0
2011-07-18 15:00:00,19.45,19.46,19.39,19.39,66400.0,12.3228,12.3291,12.2848,12.2848,66400.0
2011-07-18 15:30:00,19.4,19.44,19.39,19.44,220200.0,12.2911,12.3164,12.2848,12.3164,220200.0
2011-07-19 09:30:00,19.46,19.54,19.35,19.38,112000.0,12.3291,12.3798,12.2594,12.2784,112000.0
2011-07-19 10:00:00,19.38,19.46,19.38,19.42,155500.0,12.2784,12.3291,12.2784,12.3038,155500.0
2011-07-19 10:30:00,19.41,19.45,19.4,19.43,50400.0,12.2974,12.3228,12.2911,12.3101,50400.0
2011-07-19 11:00:00,19.44,19.44,19.4,19.44,60600.0,12.3164,12.3164,12.2911,12.3164,60600.0
2011-07-19 11:30:00,19.44,19.45,19.39,19.45,71800.0,12.3164,12.3228,12.2848,12.3228,71800.0
2011-07-19 12:00:00,19.44,19.45,19.42,19.45,38500.0,12.3164,12.3228,12.3038,12.3228,38500.0
2011-07-19 12:30:00,19.45,19.49,19.44,19.48,78000.0,12.3228,12.3481,12.3164,12.3418,78000.0
2011-07-19 13:00:00,19.48,19.54,19.45,19.54,50900.0,12.3418,12.3798,12.3228,12.3798,50900.0
2011-07-19 13:30:00,19.54,19.6,19.52,19.58,106300.0,12.3798,12.4178,12.3671,12.4051,106300.0
2011-07-19 14:00:00,19.58,19.6,19.56,19.59,78100.0,12.4051,12.4178,12.3925,12.4115,78100.0
2011-07-19 14:30:00,19.6,19.65,19.58,19.64,76100.0,12.4178,12.4495,12.4051,12.4431,76100.0
2011-07-19 15:00:00,19.64,19.67,19.63,19.66,55800.0,12.4431,12.4622,12.4368,12.4558,55800.0
2011-07-19 15:30:00,19.65,19.67,19.63,19.64,195200.0,12.4495,12.4622,12.4368,12.4431,195200.0
2011-07-20 09:30:00,19.7,19.81,19.62,19.72,158300.0,12.4812,12.5509,12.4305,12.4938,158300.0
2011-07-20 10:00:00,19.72,19.78,19.69,19.78,94800.0,12.4938,12.5318,12.4748,12.5318,94800.0
2011-07-20 10:30:00,19.77,19.78,19.72,19.76,43300.0,12.5255,12.5318,12.4938,12.5192,43300.0
2011-07-20 11:00:00,19.76,19.84,19.76,19.82,90900.0,12.5192,12.5699,12.5192,12.5572,90900.0
2011-07-20 11:30:00,19.81,19.85,19.76,19.79,73300.0,12.5509,12.5762,12.5192,12.5382,73300.0
2011-07-20 12:00:00,19.79,19.81,19.78,19.78,20500.0,12.5382,12.5509,12.5318,12.5318,20500.0
2011-07-20 12:30:00,19.78,19.8,19.77,19.79,42600.0,12.5318,12.5445,12.5255,12.5382,42600.0
2011-07-20 13:00:00,19.8,19.81,19.78,19.8,36700.0,12.5445,12.5509,12.5318,12.5445,36700.0
2011-07-20 13:30:00,19.8,19.84,19.8,19.83,79500.0,12.5445,12.5699,12.5445,12.5635,79500.0
2011-07-20 14:00:00,19.83,19.84,19.8,19.82,60500.0,12.5635,12.5699,12.5445,12.5572,60500.0
2011-07-20 14:30:00,19.81,19.82,19.77,19.78,86900.0,12.5509,12.5572,12.5255,12.5318,86900.0
2011-07-20 15:00:00,19.79,19.82,19.77,19.81,65200.0,12.5382,12.5572,12.5255,12.5509,65200.0
2011-07-20 15:30:00,19.8,19.83,19.78,19.78,264800.0,12.5445,12.5635,12.5318,12.5318,264800.0
2011-07-21 09:30:00,19.88,20.04,19.86,19.93,179800.0,12.5952,12.6966,12.5825,12.6269,179800.0
2011-07-21 10:00:00,19.94,20.03,19.93,20.02,186200.0,12.6332,12.6902,12.6269,12.6839,186200.0
2011-07-21 10:30:00,20.01,20.04,19.94,19.94,127700.0,12.6776,12.6966,12.6332,12.6332,127700.0
2011-07-21 11:00:00,19.95,19.96,19.9,19.92,49600.0,12.6396,12.6459,12.6079,12.6205,49600.0
2011-07-21 11:30:00,19.92,20.03,19.91,20.02,78800.0,12.6205,12.6902,12.6142,12.6839,78800.0
2011-07-21 12:00:00,20.02,20.03,19.97,19.97,81300.0,12.6839,12.6902,12.6522,12.6522,81300.0
2011-07-21 12:30:00,19.97,20.05,19.97,20.02,212900.0,12.6522,12.7029,12.6522,12.6839,212900.0
2011-07-21 13:00:00,20.02,20.06,20.0,20.06,76100.0,12.6839,12.7092,12.6712,12.7092,76100.0
2011-07-21 13:30:00,20.06,20.08,20.03,20.05,59800.0,12.7092,12.7219,12.6902,12.7029,59800.0
2011-07-21 14:00:00,20.05,20.06,20.0,20.02,333200.0,12.7029,12.7092,12.6712,12.6839,333200.0
2011-07-21 14:30:00,20.01,20.04,20.0,20.02,147000.0,12.6776,12.6966,12.6712,12.6839,147000.0
2011-07-21 15:00:00,20.02,20.05,20.0,20.05,172700.0,12.6839,12.7029,12.6712,12.7029,172700.0
2011-07-21 15:30:00,20.05,20.05,19.98,19.99,419800.0,12.7029,12.7029,12.6586,12.6649,419800.0
2011-07-22 09:30:00,20.0,20.0,19.92,19.95,102600.0,12.6712,12.6712,12.6205,12.6396,102600.0
2011-07-22 10:00:00,19.94,19.97,19.86,19.92,100900.0,12.6332,12.6522,12.5825,12.6205,100900.0
2011-07-22 10:30:00,19.91,19.94,19.9,19.92,115400.0,12.6142,12.6332,12.6079,12.6205,115400.0
2011-07-22 11:00:00,19.92,19.98,19.92,19.96,62400.0,12.6205,12.6586,12.6205,12.6459,62400.0
2011-07-22 11:30:00,19.96,20.0,19.95,19.97,52300.0,12.6459,12.6712,12.6396,12.6522,52300.0
2011-07-22 12:00:00,19.98,20.02,19.96,19.98,59100.0,12.6586,12.6839,12.6459,12.6586,59100.0
2011-07-22 12:30:00,19.98,19.99,19.97,19.98,33700.0,12.6586,12.6649,12.6522,12.6586,33700.0
2011-07-22 13:00:00,19.98,19.98,19.95,19.95,29200.0,12.6586,12.6586,12.6396,12.6396,29200.0
2011-07-22 13:30:00,19.96,19.99,19.95,19.97,104800.0,12.6459,12.6649,12.6396,12.6522,104800.0
2011-07-22 14:00:00,19.98,19.98,19.96,19.97,48900.0,12.6586,12.6586,12.6459,12.6522,48900.0
2011-07-22 14:30:00,19.96,19.98,19.96,19.98,49700.0,12.6459,12.6586,12.6459,12.6586,49700.0
2011-07-22 15:00:00,19.97,20.0,19.97,19.98,77500.0,12.6522,12.6712,12.6522,12.6586,77500.0
2011-07-22 15:30:00,19.97,19.98,19.92,19.94,247300.0,12.6522,12.6586,12.6205,12.6332,247300.0
2011-07-25 09:30:00,19.81,19.88,19.72,19.86,161700.0,12.5509,12.5952,12.4938,12.5825,161700.0
2011-07-25 10:00:00,19.86,19.94,19.86,19.91,107200.0,12.5825,12.6332,12.5825,12.6142,107200.0
2011-07-25 10:30:00,19.91,19.93,19.87,19.89,159000.0,12.6142,12.6269,12.5889,12.6015,159000.0
2011-07-25 11:00:00,19.89,19.94,19.89,19.93,47700.0,12.6015,12.6332,12.6015,12.6269,47700.0
2011-07-25 11:30:00,19.93,19.94,19.9,19.93,75100.0,12.6269,12.6332,12.6079,12.6269,75100.0
2011-07-25 12:00:00,19.94,19.94,19.91,19.92,24300.0,12.6332,12.6332,12.6142,12.6205,24300.0
2011-07-25 12:30:00,19.93,19.98,19.93,19.96,48800.0,12.6269,12.6586,12.6269,12.6459,48800.0
2011-07-25 13:00:00,19.96,19.99,19.96,19.99,29200.0,12.6459,12.6649,12.6459,12.6649,29200.0
2011-07-25 13:30:00,19.99,20.0,19.97,19.97,40000.0,12.6649,12.6712,12.6522,12.6522,40000.0
2011-07-25 14:00:00,19.97,20.01,19.97,19.98,86500.0,12.6522,12.6776,12.6522,12.6586,86500.0
2011-07-25 14:30:00,19.98,19.99,19.94,19.95,59000.0,12.6586,12.6649,12.6332,12.6396,59000.0
2011-07-25 15:00:00,19.94,20.02,19.93,20.01,345600.0,12.6332,12.6839,12.6269,12.6776,345600.0
2011-07-25 15:30:00,20.02,20.08,19.99,20.07,1109300.0,12.6839,12.7219,12.6649,12.7156,1109300.0
2011-07-26 09:30:00,20.02,20.06,19.87,19.96,175100.0,12.6839,12.7092,12.5889,12.6459,175100.0
2011-07-26 10:00:00,19.97,20.03,19.95,19.99,168800.0,12.6522,12.6902,12.6396,12.6649,168800.0
2011-07-26 10:30:00,19.98,20.04,19.98,20.04,153600.0,12.6586,12.6966,12.6586,12.6966,153600.0
2011-07-26 11:00:00,20.03,20.1,20.03,20.08,101900.0,12.6902,12.7346,12.6902,12.7219,101900.0
2011-07-26 11:30:00,20.08,20.1,20.05,20.06,154400.0,12.7219,12.7346,12.7029,12.7092,154400.0
2011-07-26 12:00:00,20.06,20.08,20.05,20.05,50200.0,12.7092,12.7219,12.7029,12.7029,50200.0
2011-07-26 12:30:00,20.06,20.08,20.05,20.07,73600.0,12.7092,12.7219,12.7029,12.7156,73600.0
2011-07-26 13:00:00,20.07,20.08,20.05,20.05,161600.0,12.7156,12.7219,12.7029,12.7029,161600.0
2011-07-26 13:30:00,20.06,20.06,20.0,20.01,99000.0,12.7092,12.7092,12.6712,12.6776,99000.0
2011-07-26 14:00:00,20.0,20.04,20.0,20.0,80400.0,12.6712,12.6966,12.6712,12.6712,80400.0
2011-07-26 14:30:00,20.01,20.02,19.99,20.0,105700.0,12.6776,12.6839,12.6649,12.6712,105700.0
2011-07-26 15:00:00,20.0,20.01,19.99,20.0,109600.0,12.6712,12.6776,12.6649,12.6712,109600.0
2011-07-26 15:30:00,20.0,20.01,19.89,19.92,703300.0,12.6712,12.6776,12.6015,12.6205,703300.0
2011-07-27 09:30:00,19.9,19.99,19.82,19.96,198600.0,12.6079,12.6649,12.5572,12.6459,198600.0
2011-07-27 10:00:00,19.96,19.98,19.9,19.96,238000.0,12.6459,12.6586,12.6079,12.6459,238000.0
2011-07-27 10:30:00,19.95,19.98,19.93,19.96,272900.0,12.6396,12.6586,12.6269,12.6459,272900.0
2011-07-27 11:00:00,19.96,20.01,19.95,20.0,214600.0,12.6459,12.6776,12.6396,12.6712,214600.0
2011-07-27 11:30:00,20.0,20.02,19.9,19.93,348100.0,12.6712,12.6839,12.6079,12.6269,348100.0
2011-07-27 12:00:00,19.93,19.96,19.91,19.94,235600.0,12.6269,12.6459,12.6142,12.6332,235600.0
2011-07-27 12:30:00,19.93,19.95,19.85,19.85,381400.0,12.6269,12.6396,12.5762,12.5762,381400.0
2011-07-27 13:00:00,19.85,19.86,19.79,19.8,213100.0,12.5762,12.5825,12.5382,12.5445,213100.0
2011-07-27 13:30:00,19.8,19.85,19.79,19.81,124500.0,12.5445,12.5762,12.5382,12.5509,124500.0
2011-07-27 14:00:00,19.82,19.84,19.76,19.76,167300.0,12.5572,12.5699,12.5192,12.5192,167300.0
2011-07-27 14:30:00,19.77,19.78,19.72,19.78,188000.0,12.5255,12.5318,12.4938,12.5318,188000.0
2011-07-27 15:00:00,19.77,19.79,19.71,19.71,216600.0,12.5255,12.5382,12.4875,12.4875,216600.0
2011-07-27 15:30:00,19.72,19.76,19.63,19.63,767000.0,12.4938,12.5192,12.4368,12.4368,767000.0
2011-07-28 09:30:00,19.67,19.8,19.45,19.49,374100.0,12.4622,12.5445,12.3228,12.3481,374100.0
2011-07-28 10:00:00,19.48,19.55,19.43,19.46,211600.0,12.3418,12.3861,12.3101,12.3291,211600.0
2011-07-28 10:30:00,19.46,19.52,19.43,19.51,154600.0,12.3291,12.3671,12.3101,12.3608,154600.0
2011-07-28 11:00:00,19.51,19.61,19.49,19.59,73000.0,12.3608,12.4241,12.3481,12.4115,73000.0
2011-07-28 11:30:00,19.58,19.6,19.57,19.58,40100.0,12.4051,12.4178,12.3988,12.4051,40100.0
2011-07-28 12:00:00,19.58,19.64,19.56,19.57,52800.0,12.4051,12.4431,12.3925,12.3988,52800.0
2011-07-28 12:30:00,19.57,19.58,19.54,19.57,52600.0,12.3988,12.4051,12.3798,12.3988,52600.0
2011-07-28 13:00:00,19.57,19.57,19.5,19.53,55500.0,12.3988,12.3988,12.3545,12.3735,55500.0
2011-07-28 13:30:00,19.53,19.56,19.52,19.53,50900.0,12.3735,12.3925,12.3671,12.3735,50900.0
2011-07-28 14:00:00,19.53,19.54,19.45,19.47,69800.0,12.3735,12.3798,12.3228,12.3354,69800.0
2011-07-28 14:30:00,19.46,19.52,19.43,19.51,97000.0,12.3291,12.3671,12.3101,12.3608,97000.0
2011-07-28 15:00:00,19.51,19.51,19.47,19.51,232600.0,12.3608,12.3608,12.3354,12.3608,232600.0
2011-07-28 15:30:00,19.51,19.52,19.4,19.46,345300.0,12.3608,12.3671,12.2911,12.3291,345300.0
2011-07-29 09:30:00,19.28,19.35,19.11,19.16,193400.0,12.2151,12.2594,12.1074,12.139,193400.0
2011-07-29 10:00:00,19.16,19.31,19.16,19.16,447000.0,12.139,12.2341,12.139,12.139,447000.0
2011-07-29 10:30:00,19.16,19.27,19.09,19.19,693400.0,12.139,12.2087,12.0947,12.158,693400.0
2011-07-29 11:00:00,19.19,19.3,19.16,19.23,380300.0,12.158,12.2277,12.139,12.1834,380300.0
2011-07-29 11:30:00,19.22,19.38,19.22,19.38,201500.0,12.1771,12.2784,12.1771,12.2784,201500.0
2011-07-29 12:00:00,19.38,19.39,19.3,19.31,122700.0,12.2784,12.2848,12.2277,12.2341,122700.0
2011-07-29 12:30:00,19.31,19.35,19.26,19.27,118100.0,12.2341,12.2594,12.2024,12.2087,118100.0
2011-07-29 13:00:00,19.27,19.28,19.25,19.27,85800.0,12.2087,12.2151,12.1961,12.2087,85800.0
2011-07-29 13:30:00,19.27,19.34,19.25,19.33,140000.0,12.2087,12.2531,12.1961,12.2467,140000.0
2011-07-29 14:00:00,19.34,19.35,19.3,19.3,87700.0,12.2531,12.2594,12.2277,12.2277,87700.0
2011-07-29 14:30:00,19.3,19.34,19.28,19.28,142000.0,12.2277,12.2531,12.2151,12.2151,142000.0
2011-07-29 15:00:00,19.28,19.28,19.19,19.2,196400.0,12.2151,12.2151,12.158,12.1644,196400.0
2011-07-29 15:30:00,19.2,19.21,19.14,19.15,643600.0,12.1644,12.1707,12.1264,12.1327,643600.0
2011-08-01 09:30:00,19.59,19.59,19.29,19.31,419300.0,12.4115,12.4115,12.2214,12.2341,419300.0
2011-08-01 10:00:00,19.3,19.3,19.21,19.26,444400.0,12.2277,12.2277,12.1707,12.2024,444400.0
2011-08-01 10:30:00,19.25,19.34,19.24,19.33,360900.0,12.1961,12.2531,12.1897,12.2467,360900.0
2011-08-01 11:00:00,19.32,19.32,19.26,19.27,247200.0,12.2404,12.2404,12.2024,12.2087,247200.0
2011-08-01 11:30:00,19.27,19.29,19.19,19.23,151300.0,12.2087,12.2214,12.158,12.1834,151300.0
2011-08-01 12:00:00,19.23,19.28,19.23,19.25,222700.0,12.1834,12.2151,12.1834,12.1961,222700.0
2011-08-01 12:30:00,19.26,19.32,19.24,19.31,231400.0,12.2024,12.2404,12.1897,12.2341,231400.0
2011-08-01 13:00:00,19.3,19.32,19.27,19.3,116600.0,12.2277,12.2404,12.2087,12.2277,116600.0
2011-08-01 13:30:00,19.3,19.33,19.3,19.33,86600.0,12.2277,12.2467,12.2277,12.2467,86600.0
2011-08-01 14:00:00,19.32,19.34,19.27,19.29,171100.0,12.2404,12.2531,12.2087,12.2214,171100.0
2011-08-01 14:30:00,19.29,19.41,19.28,19.4,242400.0,12.2214,12.2974,12.2151,12.2911,242400.0
2011-08-01 15:00:00,19.4,19.45,19.38,19.44,213400.0,12.2911,12.3228,12.2784,12.3164,213400.0
2011-08-01 15:30:00,19.45,19.46,19.39,19.44,693100.0,12.3228,12.3291,12.2848,12.3164,693100.0
2011-08-02 09:30:00,19.29,19.34,19.2,19.28,207200.0,12.2214,12.2531,12.1644,12.2151,207200.0
2011-08-02 10:00:00,19.28,19.32,19.23,19.25,316200.0,12.2151,12.2404,12.1834,12.1961,316200.0
2011-08-02 10:30:00,19.25,19.25,19.18,19.24,161700.0,12.1961,12.1961,12.1517,12.1897,161700.0
2011-08-02 11:00:00,19.24,19.29,19.22,19.23,134500.0,12.1897,12.2214,12.1771,12.1834,134500.0
2011-08-02 11:30:00,19.24,19.24,19.17,19.19,116500.0,12.1897,12.1897,12.1454,12.158,116500.0
2011-08-02 12:00:00,19.19,19.25,19.18,19.23,62300.0,12.158,12.1961,12.1517,12.1834,62300.0
2011-08-02 12:30:00,19.23,19.24,19.13,19.13,129000.0,12.1834,12.1897,12.12,12.12,129000.0
2011-08-02 13:00:00,19.14,19.2,19.13,19.17,104200.0,12.1264,12.1644,12.12,12.1454,104200.0
2011-08-02 13:30:00,19.17,19.17,19.11,19.12,151000.0,12.1454,12.1454,12.1074,12.1137,151000.0
2011-08-02 14:00:00,19.12,19.18,19.11,19.15,132800.0,12.1137,12.1517,12.1074,12.1327,132800.0
2011-08-02 14:30:00,19.14,19.17,19.1,19.14,212800.0,12.1264,12.1454,12.101,12.1264,212800.0
2011-08-02 15:00:00,19.14,19.14,19.07,19.08,250700.0,12.1264,12.1264,12.082,12.0884,250700.0
2011-08-02 15:30:00,19.07,19.08,18.93,18.94,826600.0,12.082,12.0884,11.9933,11.9997,826600.0
2011-08-03 09:30:00,18.74,18.75,18.6,18.61,273200.0,12.0062,12.0126,11.9165,11.9229,273200.0
2011-08-03 10:00:00,18.62,18.69,18.6,18.65,257400.0,11.9293,11.9742,11.9165,11.9485,257400.0
2011-08-03 10:30:00,18.64,18.64,18.5,18.51,406000.0,11.9421,11.9421,11.8524,11.8589,406000.0
2011-08-03 11:00:00,18.51,18.64,18.5,18.55,338600.0,11.8589,11.9421,11.8524,11.8845,338600.0
2011-08-03 11:30:00,18.54,18.55,18.49,18.51,182400.0,11.8781,11.8845,11.846,11.8589,182400.0
2011-08-03 12:00:00,18.51,18.51,18.37,18.41,166400.0,11.8589,11.8589,11.7692,11.7948,166400.0
2011-08-03 12:30:00,18.41,18.51,18.39,18.47,92600.0,11.7948,11.8589,11.782,11.8332,92600.0
2011-08-03 13:00:00,18.47,18.51,18.44,18.49,99000.0,11.8332,11.8589,11.814,11.846,99000.0
2011-08-03 13:30:00,18.5,18.69,18.5,18.63,210200.0,11.8524,11.9742,11.8524,11.9357,210200.0
2011-08-03 14:00:00,18.63,18.68,18.57,18.57,187200.0,11.9357,11.9678,11.8973,11.8973,187200.0
2011-08-03 14:30:00,18.58,18.63,18.54,18.61,128700.0,11.9037,11.9357,11.8781,11.9229,128700.0
2011-08-03 15:00:00,18.61,18.74,18.57,18.7,214100.0,11.9229,12.0062,11.8973,11.9806,214100.0
2011-08-03 15:30:00,18.71,18.73,18.64,18.72,509500.0,11.987,11.9998,11.9421,11.9934,509500.0
2011-08-04 09:30:00,18.56,18.63,18.49,18.61,181000.0,11.8909,11.9357,11.846,11.9229,181000.0
2011-08-04 10:00:00,18.61,18.65,18.57,18.6,174700.0,11.9229,11.9485,11.8973,11.9165,174700.0
2011-08-04 10:30:00,18.59,18.65,18.48,18.5,305200.0,11.9101,11.9485,11.8396,11.8524,305200.0
2011-08-04 11:00:00,18.51,18.56,18.42,18.43,274400.0,11.8589,11.8909,11.8012,11.8076,274400.0
2011-08-04 11:30:00,18.43,18.48,18.29,18.37,452300.0,11.8076,11.8396,11.7179,11.7692,452300.0
2011-08-04 12:00:00,18.36,18.38,18.33,18.37,173600.0,11.7627,11.7756,11.7435,11.7692,173600.0
2011-08-04 12:30:00,18.37,18.42,18.35,18.35,95900.0,11.7692,11.8012,11.7563,11.7563,95900.0
2011-08-04 13:00:00,18.36,18.39,18.3,18.34,97800.0,11.7627,11.782,11.7243,11.7499,97800.0
2011-08-04 13:30:00,18.33,18.35,18.25,18.27,156100.0,11.7435,11.7563,11.6923,11.7051,156100.0
2011-08-04 14:00:00,18.28,18.28,18.09,18.11,282100.0,11.7115,11.7115,11.5898,11.6026,282100.0
2011-08-04 14:30:00,18.11,18.21,18.07,18.19,242900.0,11.6026,11.6666,11.577,11.6538,242900.0
2011-08-04 15:00:00,18.19,18.24,18.09,18.15,373200.0,11.6538,11.6859,11.5898,11.6282,373200.0
2011-08-04 15:30:00,18.15,18.19,17.95,17.96,1192900.0,11.6282,11.6538,11.5001,11.5065,1192900.0
2011-08-05 09:30:00,18.18,18.28,18.01,18.03,581000.0,11.6474,11.7115,11.5385,11.5513,581000.0
2011-08-05 10:00:00,18.03,18.07,17.91,18.05,709200.0,11.5513,11.577,11.4744,11.5641,709200.0
2011-08-05 10:30:00,18.04,18.13,18.0,18.11,1233900.0,11.5577,11.6154,11.5321,11.6026,1233900.0
2011-08-05 11:00:00,18.11,18.12,17.84,17.95,818800.0,11.6026,11.609,11.4296,11.5001,818800.0
2011-08-05 11:30:00,17.95,18.02,17.82,17.83,509600.0,11.5001,11.5449,11.4168,11.4232,509600.0
2011-08-05 12:00:00,17.84,18.0,17.82,17.97,602700.0,11.4296,11.5321,11.4168,11.5129,602700.0
2011-08-05 12:30:00,17.97,18.3,17.97,18.27,529300.0,11.5129,11.7243,11.5129,11.7051,529300.0
2011-08-05 13:00:00,18.27,18.35,18.2,18.24,214500.0,11.7051,11.7563,11.6602,11.6859,214500.0
2011-08-05 13:30:00,18.25,18.27,18.16,18.24,204300.0,11.6923,11.7051,11.6346,11.6859,204300.0
2011-08-05 14:00:00,18.24,18.25,18.15,18.19,166400.0,11.6859,11.6923,11.6282,11.6538,166400.0
2011-08-05 14:30:00,18.19,18.25,18.14,18.18,190000.0,11.6538,11.6923,11.6218,11.6474,190000.0
2011-08-05 15:00:00,18.18,18.21,17.99,18.11,534600.0,11.6474,11.6666,11.5257,11.6026,534600.0
2011-08-05 15:30:00,18.11,18.34,18.11,18.27,1501800.0,11.6026,11.7499,11.6026,11.7051,1501800.0
2011-08-08 09:30:00,17.99,18.13,17.97,18.07,383700.0,11.5257,11.6154,11.5129,11.577,383700.0
2011-08-08 10:00:00,18.06,18.1,17.94,17.96,742400.0,11.5705,11.5962,11.4937,11.5065,742400.0
2011-08-08 10:30:00,17.95,17.98,17.81,17.85,692700.0,11.5001,11.5193,11.4104,11.436,692700.0
2011-08-08 11:00:00,17.85,17.95,17.81,17.92,329900.0,11.436,11.5001,11.4104,11.4809,329900.0
2011-08-08 11:30:00,17.91,17.91,17.77,17.79,219700.0,11.4744,11.4744,11.3848,11.3976,219700.0
2011-08-08 12:00:00,17.79,17.82,17.72,17.75,256000.0,11.3976,11.4168,11.3527,11.3719,256000.0
2011-08-08 12:30:00,17.75,17.86,17.74,17.84,419000.0,11.3719,11.4424,11.3655,11.4296,419000.0
2011-08-08 13:00:00,17.84,17.85,17.71,17.8,200800.0,11.4296,11.436,11.3463,11.404,200800.0
2011-08-08 13:30:00,17.79,17.81,17.52,17.52,330100.0,11.3976,11.4104,11.2246,11.2246,330100.0
2011-08-08 14:00:00,17.53,17.61,17.24,17.39,561200.0,11.231,11.2822,11.0452,11.1413,561200.0
2011-08-08 14:30:00,17.38,17.5,17.32,17.36,309300.0,11.1349,11.2118,11.0964,11.1221,309300.0
2011-08-08 15:00:00,17.36,17.58,17.36,17.48,650700.0,11.1221,11.263,11.1221,11.199,650700.0
2011-08-08 15:30:00,17.48,17.5,17.12,17.17,1080300.0,11.199,11.2118,10.9683,11.0003,1080300.0
2011-08-09 09:30:00,17.43,17.48,17.09,17.32,605100.0,11.1669,11.199,10.9491,11.0964,605100.0
2011-08-09 10:00:00,17.32,17.52,17.3,17.48,584500.0,11.0964,11.2246,11.0836,11.199,584500.0
2011-08-09 10:30:00,17.48,17.69,17.48,17.69,877000.0,11.199,11.3335,11.199,11.3335,877000.0
2011-08-09 11:00:00,17.68,17.7,17.52,17.67,675600.0,11.3271,11.3399,11.2246,11.3207,675600.0
2011-08-09 11:30:00,17.66,17.78,17.62,17.76,644600.0,11.3143,11.3912,11.2887,11.3783,644600.0
2011-08-09 12:00:00,17.77,17.85,17.76,17.76,324200.0,11.3848,11.436,11.3783,11.3783,324200.0
2011-08-09 12:30:00,17.76,17.78,17.69,17.7,258300.0,11.3783,11.3912,11.3335,11.3399,258300.0
2011-08-09 13:00:00,17.7,17.76,17.62,17.67,517900.0,11.3399,11.3783,11.2887,11.3207,517900.0
2011-08-09 13:30:00,17.67,17.69,17.45,17.5,284600.0,11.3207,11.3335,11.1797,11.2118,284600.0
2011-08-09 14:00:00,17.5,17.69,17.22,17.41,492900.0,11.2118,11.3335,11.0324,11.1541,492900.0
2011-08-09 14:30:00,17.41,17.42,16.96,17.19,670400.0,11.1541,11.1605,10.8658,11.0132,670400.0
2011-08-09 15:00:00,17.2,17.7,17.11,17.67,463400.0,11.0196,11.3399,10.9619,11.3207,463400.0
2011-08-09 15:30:00,17.67,18.03,17.56,18.02,994300.0,11.3207,11.5513,11.2502,11.5449,994300.0
2011-08-10 09:30:00,17.77,17.87,17.64,17.75,420500.0,11.3848,11.4488,11.3015,11.3719,420500.0
2011-08-10 10:00:00,17.75,17.9,17.59,17.66,491300.0,11.3719,11.468,11.2694,11.3143,491300.0
2011-08-10 10:30:00,17.66,17.83,17.63,17.71,399300.0,11.3143,11.4232,11.2951,11.3463,399300.0
2011-08-10 11:00:00,17.7,17.79,17.59,17.71,591700.0,11.3399,11.3976,11.2694,11.3463,591700.0
2011-08-10 11:30:00,17.72,17.91,17.71,17.85,479800.0,11.3527,11.4744,11.3463,11.436,479800.0
2011-08-10 12:00:00,17.85,17.96,17.78,17.9,386100.0,11.436,11.5065,11.3912,11.468,386100.0
2011-08-10 12:30:00,17.9,17.94,17.81,17.93,220900.0,11.468,11.4937,11.4104,11.4873,220900.0
2011-08-10 13:00:00,17.92,17.99,17.85,17.91,282800.0,11.4809,11.5257,11.436,11.4744,282800.0
2011-08-10 13:30:00,17.9,18.14,17.87,18.13,348000.0,11.468,11.6218,11.4488,11.6154,348000.0
2011-08-10 14:00:00,18.13,18.26,18.09,18.17,456900.0,11.6154,11.6987,11.5898,11.641,456900.0
2011-08-10 14:30:00,18.16,18.2,18.04,18.04,305500.0,11.6346,11.6602,11.5577,11.5577,305500.0
2011-08-10 15:00:00,18.05,18.07,17.89,17.98,833800.0,11.5641,11.577,11.4616,11.5193,833800.0
2011-08-10 15:30:00,17.97,18.04,17.66,17.73,1692900.0,11.5129,11.5577,11.3143,11.3591,1692900.0
2011-08-11 09:30:00,17.82,17.98,17.75,17.84,342200.0,11.4168,11.5193,11.3719,11.4296,342200.0
2011-08-11 10:00:00,17.83,18.06,17.81,18.0,377000.0,11.4232,11.5705,11.4104,11.5321,377000.0
2011-08-11 10:30:00,18.0,18.2,17.99,18.14,395500.0,11.5321,11.6602,11.5257,11.6218,395500.0
2011-08-11 11:00:00,18.12,18.21,18.07,18.18,215700.0,11.609,11.6666,11.577,11.6474,215700.0
2011-08-11 11:30:00,18.18,18.25,18.11,18.15,224700.0,11.6474,11.6923,11.6026,11.6282,224700.0
2011-08-11 12:00:00,18.15,18.2,18.1,18.12,213400.0,11.6282,11.6602,11.5962,11.609,213400.0
2011-08-11 12:30:00,18.13,18.3,18.12,18.27,211200.0,11.6154,11.7243,11.609,11.7051,211200.0
2011-08-11 13:00:00,18.27,18.29,18.19,18.24,264900.0,11.7051,11.7179,11.6538,11.6859,264900.0
2011-08-11 13:30:00,18.24,18.28,18.15,18.26,328900.0,11.6859,11.7115,11.6282,11.6987,328900.0
2011-08-11 14:00:00,18.26,18.35,18.23,18.32,325300.0,11.6987,11.7563,11.6795,11.7371,325300.0
2011-08-11 14:30:00,18.34,18.36,18.26,18.33,383300.0,11.7499,11.7627,11.6987,11.7435,383300.0
2011-08-11 15:00:00,18.33,18.46,18.33,18.45,524800.0,11.7435,11.8268,11.7435,11.8204,524800.0
2011-08-11 15:30:00,18.45,18.64,18.44,18.47,1069900.0,11.8204,11.9421,11.814,11.8332,1069900.0
2011-08-12 09:30:00,18.58,18.69,18.33,18.43,189900.0,11.9037,11.9742,11.7435,11.8076,189900.0
2011-08-12 10:00:00,18.43,18.48,18.33,18.42,220600.0,11.8076,11.8396,11.7435,11.8012,220600.0
2011-08-12 10:30:00,18.43,18.46,18.31,18.39,134800.0,11.8076,11.8268,11.7307,11.782,134800.0
2011-08-12 11:00:00,18.4,18.41,18.32,18.35,133600.0,11.7884,11.7948,11.7371,11.7563,133600.0
2011-08-12 11:30:00,18.35,18.52,18.33,18.46,191200.0,11.7563,11.8653,11.7435,11.8268,191200.0
2011-08-12 12:00:00,18.47,18.51,18.38,18.44,90600.0,11.8332,11.8589,11.7756,11.814,90600.0
2011-08-12 12:30:00,18.44,18.45,18.35,18.39,100200.0,11.814,11.8204,11.7563,11.782,100200.0
2011-08-12 13:00:00,18.38,18.4,18.29,18.31,94000.0,11.7756,11.7884,11.7179,11.7307,94000.0
2011-08-12 13:30:00,18.31,18.44,18.3,18.42,73100.0,11.7307,11.814,11.7243,11.8012,73100.0
2011-08-12 14:00:00,18.43,18.43,18.25,18.3,99000.0,11.8076,11.8076,11.6923,11.7243,99000.0
2011-08-12 14:30:00,18.29,18.31,18.21,18.22,131800.0,11.7179,11.7307,11.6666,11.6731,131800.0
2011-08-12 15:00:00,18.22,18.27,18.18,18.19,182500.0,11.6731,11.7051,11.6474,11.6538,182500.0
2011-08-12 15:30:00,18.18,18.24,18.13,18.22,405100.0,11.6474,11.6859,11.6154,11.6731,405100.0
2011-08-15 09:30:00,18.39,18.54,18.35,18.53,146600.0,11.782,11.8781,11.7563,11.8717,146600.0
2011-08-15 10:00:00,18.53,18.62,18.47,18.62,222800.0,11.8717,11.9293,11.8332,11.9293,222800.0
2011-08-15 10:30:00,18.62,18.7,18.62,18.64,135700.0,11.9293,11.9806,11.9293,11.9421,135700.0
2011-08-15 11:00:00,18.65,18.71,18.63,18.7,148500.0,11.9485,11.987,11.9357,11.9806,148500.0
2011-08-15 11:30:00,18.7,18.73,18.66,18.72,71700.0,11.9806,11.9998,11.955,11.9934,71700.0
2011-08-15 12:00:00,18.71,18.86,18.71,18.85,137100.0,11.987,12.0831,11.987,12.0767,137100.0
2011-08-15 12:30:00,18.85,18.88,18.78,18.81,124700.0,12.0767,12.0959,12.0318,12.0511,124700.0
2011-08-15 13:00:00,18.81,18.87,18.75,18.81,118000.0,12.0511,12.0895,12.0126,12.0511,118000.0
2011-08-15 13:30:00,18.8,18.8,18.75,18.78,106500.0,12.0446,12.0446,12.0126,12.0318,106500.0
2011-08-15 14:00:00,18.78,18.82,18.76,18.81,136600.0,12.0318,12.0575,12.019,12.0511,136600.0
2011-08-15 14:30:00,18.8,18.82,18.77,18.79,148500.0,12.0446,12.0575,12.0254,12.0382,148500.0
2011-08-15 15:00:00,18.78,18.81,18.76,18.77,187800.0,12.0318,12.0511,12.019,12.0254,187800.0
2011-08-15 15:30:00,18.76,18.92,18.75,18.89,514600.0,12.019,12.1215,12.0126,12.1023,514600.0
2011-08-16 09:30:00,18.73,18.75,18.57,18.66,204200.0,11.9998,12.0126,11.8973,11.955,204200.0
2011-08-16 10:00:00,18.66,18.73,18.65,18.72,151900.0,11.955,11.9998,11.9485,11.9934,151900.0
2011-08-16 10:30:00,18.71,18.74,18.65,18.71,113200.0,11.987,12.0062,11.9485,11.987,113200.0
2011-08-16 11:00:00,18.72,18.72,18.66,18.7,151400.0,11.9934,11.9934,11.955,11.9806,151400.0
2011-08-16 11:30:00,18.69,18.82,18.69,18.79,215300.0,11.9742,12.0575,11.9742,12.0382,215300.0
2011-08-16 12:00:00,18.79,18.89,18.76,18.79,541300.0,12.0382,12.1023,12.019,12.0382,541300.0
2011-08-16 12:30:00,18.79,18.84,18.75,18.77,147100.0,12.0382,12.0703,12.0126,12.0254,147100.0
2011-08-16 13:00:00,18.77,18.8,18.7,18.77,187100.0,12.0254,12.0446,11.9806,12.0254,187100.0
2011-08-16 13:30:00,18.77,18.87,18.76,18.83,93700.0,12.0254,12.0895,12.019,12.0639,93700.0
2011-08-16 14:00:00,18.82,18.95,18.82,18.85,120600.0,12.0575,12.1407,12.0575,12.0767,120600.0
2011-08-16 14:30:00,18.85,18.86,18.76,18.76,157300.0,12.0767,12.0831,12.019,12.019,157300.0
2011-08-16 15:00:00,18.77,18.91,18.77,18.91,161600.0,12.0254,12.1151,12.0254,12.1151,161600.0
2011-08-16 15:30:00,18.91,18.93,18.85,18.88,411200.0,12.1151,12.1279,12.0767,12.0959,411200.0
2011-08-17 09:30:00,18.93,19.22,18.92,19.21,136300.0,12.1279,12.3137,12.1215,12.3073,136300.0
2011-08-17 10:00:00,19.21,19.21,19.1,19.14,118300.0,12.3073,12.3073,12.2368,12.2625,118300.0
2011-08-17 10:30:00,19.14,19.14,18.99,19.07,128600.0,12.2625,12.2625,12.1664,12.2176,128600.0
2011-08-17 11:00:00,19.07,19.11,19.06,19.09,115400.0,12.2176,12.2433,12.2112,12.2304,115400.0
2011-08-17 11:30:00,19.1,19.12,19.0,19.05,127600.0,12.2368,12.2497,12.1728,12.2048,127600.0
2011-08-17 12:00:00,19.06,19.09,19.0,19.05,124800.0,12.2112,12.2304,12.1728,12.2048,124800.0
2011-08-17 12:30:00,19.05,19.06,18.93,18.95,72900.0,12.2048,12.2112,12.1279,12.1407,72900.0
2011-08-17 13:00:00,18.96,19.0,18.89,18.94,104000.0,12.1472,12.1728,12.1023,12.1343,104000.0
2011-08-17 13:30:00,18.94,18.95,18.89,18.92,86000.0,12.1343,12.1407,12.1023,12.1215,86000.0
2011-08-17 14:00:00,18.92,18.97,18.91,18.94,85400.0,12.1215,12.1536,12.1151,12.1343,85400.0
2011-08-17 14:30:00,18.94,18.97,18.91,18.95,122700.0,12.1343,12.1536,12.1151,12.1407,122700.0
2011-08-17 15:00:00,18.95,19.01,18.92,19.0,212700.0,12.1407,12.1792,12.1215,12.1728,212700.0
2011-08-17 15:30:00,19.0,19.05,18.99,19.03,466200.0,12.1728,12.2048,12.1664,12.192,466200.0
2011-08-18 09:30:00,18.71,18.83,18.62,18.81,361800.0,11.987,12.0639,11.9293,12.0511,361800.0
2011-08-18 10:00:00,18.81,18.82,18.51,18.73,1026800.0,12.0511,12.0575,11.8589,11.9998,1026800.0
2011-08-18 10:30:00,18.73,18.76,18.66,18.76,206400.0,11.9998,12.019,11.955,12.019,206400.0
2011-08-18 11:00:00,18.75,18.79,18.7,18.78,492900.0,12.0126,12.0382,11.9806,12.0318,492900.0
2011-08-18 11:30:00,18.77,18.86,18.77,18.78,259800.0,12.0254,12.0831,12.0254,12.0318,259800.0
2011-08-18 12:00:00,18.79,18.84,18.76,18.84,229700.0,12.0382,12.0703,12.019,12.0703,229700.0
2011-08-18 12:30:00,18.83,18.88,18.81,18.86,313700.0,12.0639,12.0959,12.0511,12.0831,313700.0
2011-08-18 13:00:00,18.85,18.86,18.8,18.84,308500.0,12.0767,12.0831,12.0446,12.0703,308500.0
2011-08-18 13:30:00,18.84,18.89,18.81,18.86,573100.0,12.0703,12.1023,12.0511,12.0831,573100.0
2011-08-18 14:00:00,18.86,19.05,18.86,19.01,723300.0,12.0831,12.2048,12.0831,12.1792,723300.0
2011-08-18 14:30:00,19.0,19.01,18.81,18.82,436600.0,12.1728,12.1792,12.0511,12.0575,436600.0
2011-08-18 15:00:00,18.82,19.0,18.76,19.0,908000.0,12.0575,12.1728,12.019,12.1728,908000.0
2011-08-18 15:30:00,19.0,19.04,18.82,19.0,1696000.0,12.1728,12.1984,12.0575,12.1728,1696000.0
2011-08-19 09:30:00,18.86,19.0,18.8,18.88,442200.0,12.0831,12.1728,12.0446,12.0959,442200.0
2011-08-19 10:00:00,18.89,19.03,18.84,19.02,355800.0,12.1023,12.192,12.0703,12.1856,355800.0
2011-08-19 10:30:00,19.01,19.02,18.93,18.96,326000.0,12.1792,12.1856,12.1279,12.1472,326000.0
2011-08-19 11:00:00,18.96,18.98,18.87,18.93,316500.0,12.1472,12.16,12.0895,12.1279,316500.0
2011-08-19 11:30:00,18.93,19.0,18.86,18.96,199400.0,12.1279,12.1728,12.0831,12.1472,199400.0
2011-08-19 12:00:00,18.96,18.96,18.91,18.95,267000.0,12.1472,12.1472,12.1151,12.1407,267000.0
2011-08-19 12:30:00,18.96,19.01,18.93,18.95,164900.0,12.1472,12.1792,12.1279,12.1407,164900.0
2011-08-19 13:00:00,18.95,19.02,18.93,18.98,115400.0,12.1407,12.1856,12.1279,12.16,115400.0
2011-08-19 13:30:00,18.97,19.03,18.91,18.96,515400.0,12.1536,12.192,12.1151,12.1472,515400.0
2011-08-19 14:00:00,18.97,19.01,18.84,18.86,406100.0,12.1536,12.1792,12.0703,12.0831,406100.0
2011-08-19 14:30:00,18.86,18.92,18.81,18.82,324500.0,12.0831,12.1215,12.0511,12.0575,324500.0
2011-08-19 15:00:00,18.82,18.91,18.78,18.9,334100.0,12.0575,12.1151,12.0318,12.1087,334100.0
2011-08-19 15:30:00,18.9,18.95,18.83,18.88,862400.0,12.1087,12.1407,12.0639,12.0959,862400.0
2011-08-22 09:30:00,19.17,19.17,18.91,18.94,238200.0,12.2817,12.2817,12.1151,12.1343,238200.0
2011-08-22 10:00:00,18.93,18.99,18.89,18.9,286100.0,12.1279,12.1664,12.1023,12.1087,286100.0
2011-08-22 10:30:00,18.91,18.92,18.72,18.73,206300.0,12.1151,12.1215,11.9934,11.9998,206300.0
2011-08-22 11:00:00,18.72,18.75,18.64,18.73,241900.0,11.9934,12.0126,11.9421,11.9998,241900.0
2011-08-22 11:30:00,18.73,18.75,18.6,18.63,229100.0,11.9998,12.0126,11.9165,11.9357,229100.0
2011-08-22 12:00:00,18.63,18.69,18.62,18.62,135000.0,11.9357,11.9742,11.9293,11.9293,135000.0
2011-08-22 12:30:00,18.63,18.72,18.56,18.72,207300.0,11.9357,11.9934,11.8909,11.9934,207300.0
2011-08-22 13:00:00,18.71,18.76,18.67,18.67,109100.0,11.987,12.019,11.9614,11.9614,109100.0
2011-08-22 13:30:00,18.68,18.72,18.61,18.65,277300.0,11.9678,11.9934,11.9229,11.9485,277300.0
2011-08-22 14:00:00,18.65,18.72,18.62,18.67,202100.0,11.9485,11.9934,11.9293,11.9614,202100.0
2011-08-22 14:30:00,18.68,18.69,18.61,18.61,236500.0,11.9678,11.9742,11.9229,11.9229,236500.0
2011-08-22 15:00:00,18.62,18.67,18.61,18.63,186600.0,11.9293,11.9614,11.9229,11.9357,186600.0
2011-08-22 15:30:00,18.63,18.7,18.55,18.62,570500.0,11.9357,11.9806,11.8845,11.9293,570500.0
2011-08-23 09:30:00,18.73,18.78,18.55,18.56,241200.0,11.9998,12.0318,11.8845,11.8909,241200.0
2011-08-23 10:00:00,18.57,18.75,18.57,18.73,229500.0,11.8973,12.0126,11.8973,11.9998,229500.0
2011-08-23 10:30:00,18.72,18.83,18.71,18.77,242100.0,11.9934,12.0639,11.987,12.0254,242100.0
2011-08-23 11:00:00,18.77,18.88,18.77,18.88,221800.0,12.0254,12.0959,12.0254,12.0959,221800.0
2011-08-23 11:30:00,18.88,19.01,18.85,19.0,122200.0,12.0959,12.1792,12.0767,12.1728,122200.0
2011-08-23 12:00:00,19.0,19.01,18.95,18.96,163600.0,12.1728,12.1792,12.1407,12.1472,163600.0
2011-08-23 12:30:00,18.97,19.02,18.95,19.01,144600.0,12.1536,12.1856,12.1407,12.1792,144600.0
2011-08-23 13:00:00,19.01,19.04,18.99,19.01,88500.0,12.1792,12.1984,12.1664,12.1792,88500.0
2011-08-23 13:30:00,19.0,19.04,18.94,18.94,171500.0,12.1728,12.1984,12.1343,12.1343,171500.0
2011-08-23 14:00:00,18.95,18.97,18.83,18.95,364800.0,12.1407,12.1536,12.0639,12.1407,364800.0
2011-08-23 14:30:00,18.95,19.0,18.92,18.94,354200.0,12.1407,12.1728,12.1215,12.1343,354200.0
2011-08-23 15:00:00,18.94,19.08,18.93,19.01,350400.0,12.1343,12.224,12.1279,12.1792,350400.0
2011-08-23 15:30:00,19.02,19.19,18.98,19.18,599500.0,12.1856,12.2945,12.16,12.2881,599500.0
2011-08-24 09:30:00,19.15,19.38,19.12,19.37,167800.0,12.2689,12.4162,12.2497,12.4098,167800.0
2011-08-24 10:00:00,19.35,19.5,19.35,19.38,306600.0,12.397,12.4931,12.397,12.4162,306600.0
2011-08-24 10:30:00,19.38,19.42,19.31,19.34,161400.0,12.4162,12.4419,12.3714,12.3906,161400.0
2011-08-24 11:00:00,19.34,19.42,19.3,19.39,146900.0,12.3906,12.4419,12.365,12.4226,146900.0
2011-08-24 11:30:00,19.39,19.47,19.38,19.43,93600.0,12.4226,12.4739,12.4162,12.4483,93600.0
2011-08-24 12:00:00,19.43,19.43,19.34,19.41,92300.0,12.4483,12.4483,12.3906,12.4355,92300.0
2011-08-24 12:30:00,19.41,19.48,19.39,19.46,95100.0,12.4355,12.4803,12.4226,12.4675,95100.0
2011-08-24 13:00:00,19.46,19.51,19.42,19.49,175700.0,12.4675,12.4995,12.4419,12.4867,175700.0
2011-08-24 13:30:00,19.49,19.52,19.45,19.48,199100.0,12.4867,12.5059,12.4611,12.4803,199100.0
2011-08-24 14:00:00,19.48,19.51,19.41,19.42,167000.0,12.4803,12.4995,12.4355,12.4419,167000.0
2011-08-24 14:30:00,19.43,19.49,19.41,19.45,186100.0,12.4483,12.4867,12.4355,12.4611,186100.0
2011-08-24 15:00:00,19.46,19.5,19.43,19.5,203500.0,12.4675,12.4931,12.4483,12.4931,203500.0
2011-08-24 15:30:00,19.49,19.57,19.48,19.52,461800.0,12.4867,12.538,12.4803,12.5059,461800.0
2011-08-25 09:30:00,19.57,19.6,19.3,19.33,231000.0,12.538,12.5572,12.365,12.3842,231000.0
2011-08-25 10:00:00,19.33,19.38,19.25,19.29,203800.0,12.3842,12.4162,12.3329,12.3586,203800.0
2011-08-25 10:30:00,19.28,19.31,19.13,19.25,207600.0,12.3522,12.3714,12.2561,12.3329,207600.0
2011-08-25 11:00:00,19.25,19.28,19.16,19.16,170300.0,12.3329,12.3522,12.2753,12.2753,170300.0
2011-08-25 11:30:00,19.15,19.18,19.1,19.16,184000.0,12.2689,12.2881,12.2368,12.2753,184000.0
2011-08-25 12:00:00,19.17,19.2,19.13,19.16,103300.0,12.2817,12.3009,12.2561,12.2753,103300.0
2011-08-25 12:30:00,19.16,19.18,19.1,19.1,115700.0,12.2753,12.2881,12.2368,12.2368,115700.0
2011-08-25 13:00:00,19.11,19.18,19.09,19.18,90700.0,12.2433,12.2881,12.2304,12.2881,90700.0
2011-08-25 13:30:00,19.19,19.21,19.14,19.18,129400.0,12.2945,12.3073,12.2625,12.2881,129400.0
2011-08-25 14:00:00,19.19,19.26,19.16,19.24,212800.0,12.2945,12.3394,12.2753,12.3265,212800.0
2011-08-25 14:30:00,19.24,19.26,19.19,19.2,112600.0,12.3265,12.3394,12.2945,12.3009,112600.0
2011-08-25 15:00:00,19.2,19.27,19.17,19.22,146500.0,12.3009,12.3458,12.2817,12.3137,146500.0
2011-08-25 15:30:00,19.21,19.22,19.09,19.15,391600.0,12.3073,12.3137,12.2304,12.2689,391600.0
2011-08-26 09:30:00,19.01,19.08,18.87,18.92,115400.0,12.1792,12.224,12.0895,12.1215,115400.0
2011-08-26 10:00:00,18.93,19.01,18.64,18.94,210200.0,12.1279,12.1792,11.9421,12.1343,210200.0
2011-08-26 10:30:00,18.94,19.12,18.89,19.06,154200.0,12.1343,12.2497,12.1023,12.2112,154200.0
2011-08-26 11:00:00,19.06,19.2,19.02,19.09,156700.0,12.2112,12.3009,12.1856,12.2304,156700.0
2011-08-26 11:30:00,19.1,19.17,19.08,19.16,70700.0,12.2368,12.2817,12.224,12.2753,70700.0
2011-08-26 12:00:00,19.15,19.31,19.15,19.3,87600.0,12.2689,12.3714,12.2689,12.365,87600.0
2011-08-26 12:30:00,19.3,19.3,19.2,19.25,65600.0,12.365,12.365,12.3009,12.3329,65600.0
2011-08-26 13:00:00,19.24,19.29,19.23,19.27,75400.0,12.3265,12.3586,12.3201,12.3458,75400.0
2011-08-26 13:30:00,19.27,19.29,19.23,19.24,89900.0,12.3458,12.3586,12.3201,12.3265,89900.0
2011-08-26 14:00:00,19.25,19.27,19.15,19.16,139200.0,12.3329,12.3458,12.2689,12.2753,139200.0
2011-08-26 14:30:00,19.16,19.23,19.15,19.21,79400.0,12.2753,12.3201,12.2689,12.3073,79400.0
2011-08-26 15:00:00,19.21,19.21,19.09,19.13,129800.0,12.3073,12.3073,12.2304,12.2561,129800.0
2011-08-26 15:30:00,19.12,19.25,19.11,19.24,288000.0,12.2497,12.3329,12.2433,12.3265,288000.0
2011-08-29 09:30:00,19.45,19.59,19.45,19.52,115600.0,12.4611,12.5508,12.4611,12.5059,115600.0
2011-08-29 10:00:00,19.52,19.57,19.48,19.5,75500.0,12.5059,12.538,12.4803,12.4931,75500.0
2011-08-29 10:30:00,19.5,19.54,19.45,19.46,104400.0,12.4931,12.5187,12.4611,12.4675,104400.0
2011-08-29 11:00:00,19.46,19.47,19.4,19.4,69800.0,12.4675,12.4739,12.429,12.429,69800.0
2011-08-29 11:30:00,19.41,19.54,19.39,19.51,99400.0,12.4355,12.5187,12.4226,12.4995,99400.0
2011-08-29 12:00:00,19.51,19.55,19.51,19.54,38900.0,12.4995,12.5251,12.4995,12.5187,38900.0
2011-08-29 12:30:00,19.53,19.59,19.53,19.58,62800.0,12.5123,12.5508,12.5123,12.5444,62800.0
2011-08-29 13:00:00,19.57,19.6,19.55,19.55,56400.0,12.538,12.5572,12.5251,12.5251,56400.0
2011-08-29 13:30:00,19.55,19.57,19.52,19.56,56700.0,12.5251,12.538,12.5059,12.5316,56700.0
2011-08-29 14:00:00,19.55,19.58,19.54,19.55,74200.0,12.5251,12.5444,12.5187,12.5251,74200.0
2011-08-29 14:30:00,19.56,19.61,19.55,19.61,80700.0,12.5316,12.5636,12.5251,12.5636,80700.0
2011-08-29 15:00:00,19.61,19.63,19.59,19.61,73300.0,12.5636,12.5764,12.5508,12.5636,73300.0
2011-08-29 15:30:00,19.62,19.64,19.57,19.63,397900.0,12.57,12.5828,12.538,12.5764,397900.0
2011-08-30 09:30:00,19.42,19.54,19.4,19.52,294500.0,12.4419,12.5187,12.429,12.5059,294500.0
2011-08-30 10:00:00,19.52,19.52,19.41,19.5,135400.0,12.5059,12.5059,12.4355,12.4931,135400.0
2011-08-30 10:30:00,19.49,19.55,19.45,19.48,151700.0,12.4867,12.5251,12.4611,12.4803,151700.0
2011-08-30 11:00:00,19.48,19.57,19.45,19.55,116500.0,12.4803,12.538,12.4611,12.5251,116500.0
2011-08-30 11:30:00,19.54,19.64,19.54,19.57,122300.0,12.5187,12.5828,12.5187,12.538,122300.0
2011-08-30 12:00:00,19.57,19.57,19.49,19.5,159700.0,12.538,12.538,12.4867,12.4931,159700.0
2011-08-30 12:30:00,19.5,19.54,19.48,19.5,90400.0,12.4931,12.5187,12.4803,12.4931,90400.0
2011-08-30 13:00:00,19.5,19.54,19.48,19.54,90000.0,12.4931,12.5187,12.4803,12.5187,90000.0
2011-08-30 13:30:00,19.54,19.57,19.5,19.52,100500.0,12.5187,12.538,12.4931,12.5059,100500.0
2011-08-30 14:00:00,19.52,19.6,19.5,19.59,499500.0,12.5059,12.5572,12.4931,12.5508,499500.0
2011-08-30 14:30:00,19.59,19.62,19.53,19.6,122400.0,12.5508,12.57,12.5123,12.5572,122400.0
2011-08-30 15:00:00,19.59,19.59,19.53,19.55,158300.0,12.5508,12.5508,12.5123,12.5251,158300.0
2011-08-30 15:30:00,19.55,19.59,19.46,19.47,634100.0,12.5251,12.5508,12.4675,12.4739,634100.0
2011-08-31 09:30:00,19.64,19.65,19.52,19.59,101700.0,12.5828,12.5892,12.5059,12.5508,101700.0
2011-08-31 10:00:00,19.59,19.68,19.59,19.67,74100.0,12.5508,12.6084,12.5508,12.602,74100.0
2011-08-31 10:30:00,19.68,19.73,19.61,19.63,98100.0,12.6084,12.6405,12.5636,12.5764,98100.0
2011-08-31 11:00:00,19.63,19.69,19.61,19.68,73200.0,12.5764,12.6148,12.5636,12.6084,73200.0
2011-08-31 11:30:00,19.67,19.71,19.64,19.7,114100.0,12.602,12.6277,12.5828,12.6213,114100.0
2011-08-31 12:00:00,19.7,19.75,19.7,19.72,54900.0,12.6213,12.6533,12.6213,12.6341,54900.0
2011-08-31 12:30:00,19.73,19.78,19.73,19.77,55000.0,12.6405,12.6725,12.6405,12.6661,55000.0
2011-08-31 13:00:00,19.77,19.78,19.73,19.75,65800.0,12.6661,12.6725,12.6405,12.6533,65800.0
2011-08-31 13:30:00,19.75,19.77,19.7,19.72,69100.0,12.6533,12.6661,12.6213,12.6341,69100.0
2011-08-31 14:00:00,19.71,19.75,19.69,19.75,103800.0,12.6277,12.6533,12.6148,12.6533,103800.0
2011-08-31 14:30:00,19.75,19.75,19.64,19.7,174100.0,12.6533,12.6533,12.5828,12.6213,174100.0
2011-08-31 15:00:00,19.7,19.71,19.59,19.65,165700.0,12.6213,12.6277,12.5508,12.5892,165700.0
2011-08-31 15:30:00,19.64,19.73,19.63,19.69,422000.0,12.5828,12.6405,12.5764,12.6148,422000.0
2011-09-01 09:30:00,19.73,19.77,19.57,19.57,83800.0,12.6405,12.6661,12.538,12.538,83800.0
2011-09-01 10:00:00,19.57,19.76,19.55,19.64,283300.0,12.538,12.6597,12.5251,12.5828,283300.0
2011-09-01 10:30:00,19.64,19.64,19.54,19.54,113600.0,12.5828,12.5828,12.5187,12.5187,113600.0
2011-09-01 11:00:00,19.54,19.61,19.53,19.6,79600.0,12.5187,12.5636,12.5123,12.5572,79600.0
2011-09-01 11:30:00,19.61,19.69,19.57,19.6,118900.0,12.5636,12.6148,12.538,12.5572,118900.0
2011-09-01 12:00:00,19.6,19.64,19.58,19.64,48300.0,12.5572,12.5828,12.5444,12.5828,48300.0
2011-09-01 12:30:00,19.64,19.65,19.6,19.63,67800.0,12.5828,12.5892,12.5572,12.5764,67800.0
2011-09-01 13:00:00,19.63,19.64,19.57,19.61,90700.0,12.5764,12.5828,12.538,12.5636,90700.0
2011-09-01 13:30:00,19.6,19.61,19.51,19.55,121200.0,12.5572,12.5636,12.4995,12.5251,121200.0
2011-09-01 14:00:00,19.54,19.55,19.49,19.52,130900.0,12.5187,12.5251,12.4867,12.5059,130900.0
2011-09-01 14:30:00,19.52,19.55,19.45,19.46,354800.0,12.5059,12.5251,12.4611,12.4675,354800.0
2011-09-01 15:00:00,19.45,19.5,19.42,19.5,171200.0,12.4611,12.4931,12.4419,12.4931,171200.0
2011-09-01 15:30:00,19.49,19.51,19.45,19.49,425200.0,12.4867,12.4995,12.4611,12.4867,425200.0
2011-09-02 09:30:00,19.23,19.26,19.16,19.19,108000.0,12.3201,12.3394,12.2753,12.2945,108000.0
2011-09-02 10:00:00,19.2,19.27,19.2,19.24,147900.0,12.3009,12.3458,12.3009,12.3265,147900.0
2011-09-02 10:30:00,19.23,19.27,19.18,19.27,96100.0,12.3201,12.3458,12.2881,12.3458,96100.0
2011-09-02 11:00:00,19.27,19.35,19.26,19.34,110400.0,12.3458,12.397,12.3394,12.3906,110400.0
2011-09-02 11:30:00,19.34,19.35,19.31,19.32,163000.0,12.3906,12.397,12.3714,12.3778,163000.0
2011-09-02 12:00:00,19.33,19.38,19.33,19.34,127600.0,12.3842,12.4162,12.3842,12.3906,127600.0
2011-09-02 12:30:00,19.33,19.37,19.32,19.33,50000.0,12.3842,12.4098,12.3778,12.3842,50000.0
2011-09-02 13:00:00,19.33,19.36,19.29,19.29,55300.0,12.3842,12.4034,12.3586,12.3586,55300.0
2011-09-02 13:30:00,19.29,19.32,19.28,19.3,59100.0,12.3586,12.3778,12.3522,12.365,59100.0
2011-09-02 14:00:00,19.3,19.33,19.27,19.3,219300.0,12.365,12.3842,12.3458,12.365,219300.0
2011-09-02 14:30:00,19.29,19.34,19.23,19.32,186300.0,12.3586,12.3906,12.3201,12.3778,186300.0
2011-09-02 15:00:00,19.33,19.33,19.27,19.29,142500.0,12.3842,12.3842,12.3458,12.3586,142500.0
2011-09-02 15:30:00,19.29,19.33,19.27,19.29,407900.0,12.3586,12.3842,12.3458,12.3586,407900.0
2011-09-06 09:30:00,18.86,18.98,18.84,18.95,267900.0,12.0831,12.16,12.0703,12.1407,267900.0
2011-09-06 10:00:00,18.97,19.05,18.87,18.88,158900.0,12.1536,12.2048,12.0895,12.0959,158900.0
2011-09-06 10:30:00,18.88,18.94,18.84,18.92,113000.0,12.0959,12.1343,12.0703,12.1215,113000.0
2011-09-06 11:00:00,18.92,18.96,18.89,18.91,234900.0,12.1215,12.1472,12.1023,12.1151,234900.0
2011-09-06 11:30:00,18.92,19.01,18.9,19.0,84300.0,12.1215,12.1792,12.1087,12.1728,84300.0
2011-09-06 12:00:00,19.0,19.04,18.99,19.02,65700.0,12.1728,12.1984,12.1664,12.1856,65700.0
2011-09-06 12:30:00,19.03,19.03,18.98,19.02,37700.0,12.192,12.192,12.16,12.1856,37700.0
2011-09-06 13:00:00,19.02,19.05,19.0,19.04,69800.0,12.1856,12.2048,12.1728,12.1984,69800.0
2011-09-06 13:30:00,19.03,19.1,19.0,19.04,71400.0,12.192,12.2368,12.1728,12.1984,71400.0
2011-09-06 14:00:00,19.05,19.13,19.02,19.12,277700.0,12.2048,12.2561,12.1856,12.2497,277700.0
2011-09-06 14:30:00,19.11,19.11,19.03,19.04,62900.0,12.2433,12.2433,12.192,12.1984,62900.0
2011-09-06 15:00:00,19.04,19.05,19.0,19.02,160200.0,12.1984,12.2048,12.1728,12.1856,160200.0
2011-09-06 15:30:00,19.01,19.08,19.0,19.06,985200.0,12.1792,12.224,12.1728,12.2112,985200.0
2011-09-07 09:30:00,19.37,19.41,19.14,19.21,246300.0,12.4098,12.4355,12.2625,12.3073,246300.0
2011-09-07 10:00:00,19.21,19.24,19.17,19.19,157500.0,12.3073,12.3265,12.2817,12.2945,157500.0
2011-09-07 10:30:00,19.18,19.22,19.15,19.21,158700.0,12.2881,12.3137,12.2689,12.3073,158700.0
2011-09-07 11:00:00,19.21,19.25,19.19,19.23,124200.0,12.3073,12.3329,12.2945,12.3201,124200.0
2011-09-07 11:30:00,19.23,19.25,19.19,19.23,109500.0,12.3201,12.3329,12.2945,12.3201,109500.0
2011-09-07 12:00:00,19.24,19.26,19.23,19.26,50900.0,12.3265,12.3394,12.3201,12.3394,50900.0
2011-09-07 12:30:00,19.26,19.28,19.23,19.25,73000.0,12.3394,12.3522,12.3201,12.3329,73000.0
2011-09-07 13:00:00,19.25,19.29,19.23,19.28,56700.0,12.3329,12.3586,12.3201,12.3522,56700.0
2011-09-07 13:30:00,19.28,19.31,19.27,19.3,171300.0,12.3522,12.3714,12.3458,12.365,171300.0
2011-09-07 14:00:00,19.3,19.32,19.23,19.25,158900.0,12.365,12.3778,12.3201,12.3329,158900.0
2011-09-07 14:30:00,19.25,19.26,19.22,19.25,236500.0,12.3329,12.3394,12.3137,12.3329,236500.0
2011-09-07 15:00:00,19.25,19.27,19.22,19.24,197500.0,12.3329,12.3458,12.3137,12.3265,197500.0
2011-09-07 15:30:00,19.24,19.26,19.19,19.26,369100.0,12.3265,12.3394,12.2945,12.3394,369100.0
2011-09-08 09:30:00,19.21,19.41,19.14,19.41,302500.0,12.3073,12.4355,12.2625,12.4355,302500.0
2011-09-08 10:00:00,19.4,19.48,19.36,19.44,171000.0,12.429,12.4803,12.4034,12.4547,171000.0
2011-09-08 10:30:00,19.45,19.55,19.45,19.55,107500.0,12.4611,12.5251,12.4611,12.5251,107500.0
2011-09-08 11:00:00,19.55,19.57,19.46,19.48,113300.0,12.5251,12.538,12.4675,12.4803,113300.0
2011-09-08 11:30:00,19.48,19.54,19.41,19.42,103700.0,12.4803,12.5187,12.4355,12.4419,103700.0
2011-09-08 12:00:00,19.42,19.51,19.4,19.51,58500.0,12.4419,12.4995,12.429,12.4995,58500.0
2011-09-08 12:30:00,19.5,19.54,19.48,19.54,81200.0,12.4931,12.5187,12.4803,12.5187,81200.0
2011-09-08 13:00:00,19.53,19.54,19.42,19.43,95000.0,12.5123,12.5187,12.4419,12.4483,95000.0
2011-09-08 13:30:00,19.43,19.46,19.31,19.35,121300.0,12.4483,12.4675,12.3714,12.397,121300.0
2011-09-08 14:00:00,19.35,19.39,19.3,19.33,78300.0,12.397,12.4226,12.365,12.3842,78300.0
2011-09-08 14:30:00,19.33,19.39,19.32,19.36,97300.0,12.3842,12.4226,12.3778,12.4034,97300.0
2011-09-08 15:00:00,19.36,19.36,19.3,19.36,97200.0,12.4034,12.4034,12.365,12.4034,97200.0
2011-09-08 15:30:00,19.37,19.39,19.3,19.32,274900.0,12.4098,12.4226,12.365,12.3778,274900.0
2011-09-09 09:30:00,19.17,19.19,18.95,19.01,220500.0,12.2817,12.2945,12.1407,12.1792,220500.0
2011-09-09 10:00:00,19.0,19.05,18.89,18.93,211300.0,12.1728,12.2048,12.1023,12.1279,211300.0
2011-09-09 10:30:00,18.93,19.0,18.88,18.92,91500.0,12.1279,12.1728,12.0959,12.1215,91500.0
2011-09-09 11:00:00,18.92,19.0,18.82,18.85,145900.0,12.1215,12.1728,12.0575,12.0767,145900.0
2011-09-09 11:30:00,18.85,18.91,18.8,18.84,117400.0,12.0767,12.1151,12.0446,12.0703,117400.0
2011-09-09 12:00:00,18.84,18.84,18.78,18.8,92100.0,12.0703,12.0703,12.0318,12.0446,92100.0
2011-09-09 12:30:00,18.8,18.81,18.75,18.79,135900.0,12.0446,12.0511,12.0126,12.0382,135900.0
2011-09-09 13:00:00,18.79,18.86,18.76,18.8,78100.0,12.0382,12.0831,12.019,12.0446,78100.0
2011-09-09 13:30:00,18.8,18.82,18.75,18.79,76400.0,12.0446,12.0575,12.0126,12.0382,76400.0
2011-09-09 14:00:00,18.79,18.82,18.77,18.77,102500.0,12.0382,12.0575,12.0254,12.0254,102500.0
2011-09-09 14:30:00,18.78,18.82,18.75,18.77,120000.0,12.0318,12.0575,12.0126,12.0254,120000.0
2011-09-09 15:00:00,18.77,18.82,18.75,18.78,126000.0,12.0254,12.0575,12.0126,12.0318,126000.0
2011-09-09 15:30:00,18.78,18.91,18.77,18.82,522400.0,12.0318,12.1151,12.0254,12.0575,522400.0
2011-09-12 09:30:00,18.68,18.85,18.64,18.76,207400.0,11.9678,12.0767,11.9421,12.019,207400.0
2011-09-12 10:00:00,18.77,18.8,18.69,18.69,154000.0,12.0254,12.0446,11.9742,11.9742,154000.0
2011-09-12 10:30:00,18.71,18.76,18.67,18.67,151300.0,11.987,12.019,11.9614,11.9614,151300.0
2011-09-12 11:00:00,18.67,18.82,18.67,18.81,97200.0,11.9614,12.0575,11.9614,12.0511,97200.0
2011-09-12 11:30:00,18.8,18.85,18.76,18.78,107200.0,12.0446,12.0767,12.019,12.0318,107200.0
2011-09-12 12:00:00,18.78,18.79,18.74,18.79,71200.0,12.0318,12.0382,12.0062,12.0382,71200.0
2011-09-12 12:30:00,18.79,18.79,18.73,18.76,75000.0,12.0382,12.0382,11.9998,12.019,75000.0
2011-09-12 13:00:00,18.77,18.79,18.75,18.75,69100.0,12.0254,12.0382,12.0126,12.0126,69100.0
2011-09-12 13:30:00,18.76,18.77,18.69,18.73,108400.0,12.019,12.0254,11.9742,11.9998,108400.0
2011-09-12 14:00:00,18.72,18.73,18.64,18.67,147300.0,11.9934,11.9998,11.9421,11.9614,147300.0
2011-09-12 14:30:00,18.68,18.8,18.66,18.75,290300.0,11.9678,12.0446,11.955,12.0126,290300.0
2011-09-12 15:00:00,18.74,18.84,18.73,18.81,256300.0,12.0062,12.0703,11.9998,12.0511,256300.0
2011-09-12 15:30:00,18.82,19.07,18.8,19.06,758000.0,12.0575,12.2176,12.0446,12.2112,758000.0
2011-09-13 09:30:00,19.17,19.18,18.93,19.09,207100.0,12.2817,12.2881,12.1279,12.2304,207100.0
2011-09-13 10:00:00,19.09,19.13,19.06,19.07,153200.0,12.2304,12.2561,12.2112,12.2176,153200.0
2011-09-13 10:30:00,19.07,19.14,19.02,19.11,255700.0,12.2176,12.2625,12.1856,12.2433,255700.0
2011-09-13 11:00:00,19.1,19.16,19.09,19.15,326000.0,12.2368,12.2753,12.2304,12.2689,326000.0
2011-09-13 11:30:00,19.15,19.19,19.14,19.15,161300.0,12.2689,12.2945,12.2625,12.2689,161300.0
2011-09-13 12:00:00,19.15,19.22,19.1,19.2,168900.0,12.2689,12.3137,12.2368,12.3009,168900.0
2011-09-13 12:30:00,19.19,19.24,19.16,19.23,140700.0,12.2945,12.3265,12.2753,12.3201,140700.0
2011-09-13 13:00:00,19.23,19.27,19.23,19.25,112500.0,12.3201,12.3458,12.3201,12.3329,112500.0
2011-09-13 13:30:00,19.25,19.29,19.23,19.26,209400.0,12.3329,12.3586,12.3201,12.3394,209400.0
2011-09-13 14:00:00,19.26,19.33,19.25,19.33,126000.0,12.3394,12.3842,12.3329,12.3842,126000.0
2011-09-13 14:30:00,19.33,19.36,19.27,19.31,265200.0,12.3842,12.4034,12.3458,12.3714,265200.0
2011-09-13 15:00:00,19.31,19.32,19.23,19.3,287700.0,12.3714,12.3778,12.3201,12.365,287700.0
2011-09-13 15:30:00,19.3,19.41,19.29,19.38,429000.0,12.365,12.4355,12.3586,12.4162,429000.0
2011-09-14 09:30:00,19.44,19.47,19.34,19.34,174400.0,12.4547,12.4739,12.3906,12.3906,174400.0
2011-09-14 10:00:00,19.35,19.45,19.31,19.43,362600.0,12.397,12.4611,12.3714,12.4483,362600.0
2011-09-14 10:30:00,19.42,19.47,19.38,19.46,229900.0,12.4419,12.4739,12.4162,12.4675,229900.0
2011-09-14 11:00:00,19.46,19.52,19.43,19.52,157700.0,12.4675,12.5059,12.4483,12.5059,157700.0
2011-09-14 11:30:00,19.51,19.57,19.48,19.56,129300.0,12.4995,12.538,12.4803,12.5316,129300.0
2011-09-14 12:00:00,19.57,19.61,19.57,19.59,147000.0,12.538,12.5636,12.538,12.5508,147000.0
2011-09-14 12:30:00,19.6,19.64,19.59,19.6,177900.0,12.5572,12.5828,12.5508,12.5572,177900.0
2011-09-14 13:00:00,19.6,19.64,19.59,19.64,100600.0,12.5572,12.5828,12.5508,12.5828,100600.0
2011-09-14 13:30:00,19.64,19.73,19.61,19.63,304700.0,12.5828,12.6405,12.5636,12.5764,304700.0
2011-09-14 14:00:00,19.63,19.72,19.63,19.68,120900.0,12.5764,12.6341,12.5764,12.6084,120900.0
2011-09-14 14:30:00,19.67,19.71,19.63,19.71,258500.0,12.602,12.6277,12.5764,12.6277,258500.0
2011-09-14 15:00:00,19.7,19.8,19.7,19.78,234900.0,12.6213,12.6853,12.6213,12.6725,234900.0
2011-09-14 15:30:00,19.79,19.84,19.66,19.67,792400.0,12.6789,12.7109,12.5956,12.602,792400.0
2011-09-15 09:30:00,19.83,19.84,19.71,19.8,169100.0,12.7045,12.7109,12.6277,12.6853,169100.0
2011-09-15 10:00:00,19.8,19.9,19.78,19.84,188100.0,12.6853,12.7494,12.6725,12.7109,188100.0
2011-09-15 10:30:00,19.84,19.85,19.76,19.78,288400.0,12.7109,12.7174,12.6597,12.6725,288400.0
2011-09-15 11:00:00,19.77,19.85,19.76,19.81,141400.0,12.6661,12.7174,12.6597,12.6917,141400.0
2011-09-15 11:30:00,19.82,19.89,19.82,19.88,200100.0,12.6981,12.743,12.6981,12.7366,200100.0
2011-09-15 12:00:00,19.88,19.94,19.88,19.92,118600.0,12.7366,12.775,12.7366,12.7622,118600.0
2011-09-15 12:30:00,19.93,19.97,19.91,19.93,128500.0,12.7686,12.7942,12.7558,12.7686,128500.0
2011-09-15 13:00:00,19.92,19.96,19.92,19.94,123600.0,12.7622,12.7878,12.7622,12.775,123600.0
2011-09-15 13:30:00,19.94,20.09,19.89,20.09,572600.0,12.775,12.8711,12.743,12.8711,572600.0
2011-09-15 14:00:00,20.08,20.14,20.05,20.08,461000.0,12.8647,12.9031,12.8455,12.8647,461000.0
2011-09-15 14:30:00,20.09,20.12,20.08,20.1,336400.0,12.8711,12.8903,12.8647,12.8775,336400.0
2011-09-15 15:00:00,20.1,20.13,20.0,20.02,417300.0,12.8775,12.8967,12.8135,12.8263,417300.0
2011-09-15 15:30:00,20.02,20.16,20.0,20.15,967700.0,12.8263,12.916,12.8135,12.9096,967700.0
2011-09-16 09:30:00,20.29,20.42,20.17,20.31,592500.0,12.9992,13.0825,12.9224,13.0121,592500.0
2011-09-16 10:00:00,20.31,20.43,20.24,20.37,211800.0,13.0121,13.0889,12.9672,13.0505,211800.0
2011-09-16 10:30:00,20.37,20.41,20.3,20.32,232000.0,13.0505,13.0761,13.0057,13.0185,232000.0
2011-09-16 11:00:00,20.33,20.41,20.31,20.34,200900.0,13.0249,13.0761,13.0121,13.0313,200900.0
2011-09-16 11:30:00,20.34,20.34,20.29,20.29,213100.0,13.0313,13.0313,12.9992,12.9992,213100.0
2011-09-16 12:00:00,20.3,20.32,20.25,20.25,167800.0,13.0057,13.0185,12.9736,12.9736,167800.0
2011-09-16 12:30:00,20.25,20.3,20.25,20.3,232000.0,12.9736,13.0057,12.9736,13.0057,232000.0
2011-09-16 13:00:00,20.29,20.3,20.26,20.26,122400.0,12.9992,13.0057,12.98,12.98,122400.0
2011-09-16 13:30:00,20.27,20.27,20.2,20.2,154700.0,12.9864,12.9864,12.9416,12.9416,154700.0
2011-09-16 14:00:00,20.19,20.2,20.14,20.14,192500.0,12.9352,12.9416,12.9031,12.9031,192500.0
2011-09-16 14:30:00,20.14,20.2,20.13,20.2,236000.0,12.9031,12.9416,12.8967,12.9416,236000.0
2011-09-16 15:00:00,20.2,20.25,20.18,20.19,244800.0,12.9416,12.9736,12.9288,12.9352,244800.0
2011-09-16 15:30:00,20.19,20.31,20.14,20.3,659600.0,12.9352,13.0121,12.9031,13.0057,659600.0
2011-09-19 09:30:00,20.0,20.06,19.92,20.01,253900.0,12.8135,12.8519,12.7622,12.8199,253900.0
2011-09-19 10:00:00,20.0,20.13,20.0,20.1,181400.0,12.8135,12.8967,12.8135,12.8775,181400.0
2011-09-19 10:30:00,20.1,20.14,20.06,20.06,149400.0,12.8775,12.9031,12.8519,12.8519,149400.0
2011-09-19 11:00:00,20.06,20.1,20.03,20.07,183600.0,12.8519,12.8775,12.8327,12.8583,183600.0
2011-09-19 11:30:00,20.06,20.15,20.05,20.11,112000.0,12.8519,12.9096,12.8455,12.8839,112000.0
2011-09-19 12:00:00,20.12,20.19,20.11,20.15,244600.0,12.8903,12.9352,12.8839,12.9096,244600.0
2011-09-19 12:30:00,20.15,20.18,20.11,20.18,368700.0,12.9096,12.9288,12.8839,12.9288,368700.0
2011-09-19 13:00:00,20.17,20.18,20.07,20.1,303000.0,12.9224,12.9288,12.8583,12.8775,303000.0
2011-09-19 13:30:00,20.1,20.12,20.08,20.1,90400.0,12.8775,12.8903,12.8647,12.8775,90400.0
2011-09-19 14:00:00,20.1,20.23,20.08,20.19,202900.0,12.8775,12.9608,12.8647,12.9352,202900.0
2011-09-19 14:30:00,20.18,20.27,20.16,20.2,155500.0,12.9288,12.9864,12.916,12.9416,155500.0
2011-09-19 15:00:00,20.2,20.31,20.18,20.3,324900.0,12.9416,13.0121,12.9288,13.0057,324900.0
2011-09-19 15:30:00,20.3,20.34,20.25,20.27,458500.0,13.0057,13.0313,12.9736,12.9864,458500.0
2011-09-20 09:30:00,20.42,20.57,20.29,20.44,178700.0,13.0825,13.1786,12.9992,13.0953,178700.0
2011-09-20 10:00:00,20.44,20.55,20.4,20.53,160600.0,13.0953,13.1658,13.0697,13.153,160600.0
2011-09-20 10:30:00,20.52,20.74,20.51,20.72,230700.0,13.1466,13.2876,13.1402,13.2747,230700.0
2011-09-20 11:00:00,20.72,20.82,20.68,20.75,391200.0,13.2747,13.3388,13.2491,13.294,391200.0
2011-09-20 11:30:00,20.75,20.76,20.67,20.68,151000.0,13.294,13.3004,13.2427,13.2491,151000.0
2011-09-20 12:00:00,20.68,20.71,20.63,20.7,136200.0,13.2491,13.2683,13.2171,13.2619,136200.0
2011-09-20 12:30:00,20.7,20.75,20.66,20.74,74800.0,13.2619,13.294,13.2363,13.2876,74800.0
2011-09-20 13:00:00,20.74,20.83,20.73,20.82,322600.0,13.2876,13.3452,13.2811,13.3388,322600.0
2011-09-20 13:30:00,20.81,20.83,20.75,20.78,107500.0,13.3324,13.3452,13.294,13.3132,107500.0
2011-09-20 14:00:00,20.78,20.8,20.74,20.78,121200.0,13.3132,13.326,13.2876,13.3132,121200.0
2011-09-20 14:30:00,20.79,20.79,20.67,20.67,256900.0,13.3196,13.3196,13.2427,13.2427,256900.0
2011-09-20 15:00:00,20.67,20.69,20.56,20.57,252900.0,13.2427,13.2555,13.1722,13.1786,252900.0
2011-09-20 15:30:00,20.57,20.58,20.46,20.49,469700.0,13.1786,13.185,13.1082,13.1274,469700.0
2011-09-21 09:30:00,20.44,20.52,20.31,20.51,205400.0,13.0953,13.1466,13.0121,13.1402,205400.0
2011-09-21 10:00:00,20.52,20.58,20.44,20.46,220800.0,13.1466,13.185,13.0953,13.1082,220800.0
2011-09-21 10:30:00,20.46,20.47,20.34,20.37,245300.0,13.1082,13.1146,13.0313,13.0505,245300.0
2011-09-21 11:00:00,20.36,20.43,20.35,20.41,166200.0,13.0441,13.0889,13.0377,13.0761,166200.0
2011-09-21 11:30:00,20.41,20.43,20.38,20.41,95600.0,13.0761,13.0889,13.0569,13.0761,95600.0
2011-09-21 12:00:00,20.4,20.43,20.31,20.32,165200.0,13.0697,13.0889,13.0121,13.0185,165200.0
2011-09-21 12:30:00,20.31,20.47,20.31,20.39,216100.0,13.0121,13.1146,13.0121,13.0633,216100.0
2011-09-21 13:00:00,20.38,20.44,20.35,20.42,145400.0,13.0569,13.0953,13.0377,13.0825,145400.0
2011-09-21 13:30:00,20.43,20.45,20.4,20.42,75400.0,13.0889,13.1018,13.0697,13.0825,75400.0
2011-09-21 14:00:00,20.41,20.49,20.29,20.37,196900.0,13.0761,13.1274,12.9992,13.0505,196900.0
2011-09-21 14:30:00,20.36,20.42,20.22,20.27,365300.0,13.0441,13.0825,12.9544,12.9864,365300.0
2011-09-21 15:00:00,20.27,20.37,20.23,20.25,283200.0,12.9864,13.0505,12.9608,12.9736,283200.0
2011-09-21 15:30:00,20.26,20.27,20.05,20.07,626200.0,12.98,12.9864,12.8455,12.8583,626200.0
2011-09-22 09:30:00,19.78,19.96,19.53,19.73,975500.0,12.6725,12.7878,12.5123,12.6405,975500.0
2011-09-22 10:00:00,19.73,19.82,19.64,19.76,445800.0,12.6405,12.6981,12.5828,12.6597,445800.0
2011-09-22 10:30:00,19.77,19.77,19.54,19.56,306500.0,12.6661,12.6661,12.5187,12.5316,306500.0
2011-09-22 11:00:00,19.56,19.57,19.46,19.5,275600.0,12.5316,12.538,12.4675,12.4931,275600.0
2011-09-22 11:30:00,19.5,19.55,19.41,19.42,171000.0,12.4931,12.5251,12.4355,12.4419,171000.0
2011-09-22 12:00:00,19.42,19.45,19.37,19.41,170000.0,12.4419,12.4611,12.4098,12.4355,170000.0
2011-09-22 12:30:00,19.4,19.57,19.4,19.55,206600.0,12.429,12.538,12.429,12.5251,206600.0
2011-09-22 13:00:00,19.55,19.57,19.42,19.46,478600.0,12.5251,12.538,12.4419,12.4675,478600.0
2011-09-22 13:30:00,19.45,19.53,19.36,19.36,481800.0,12.4611,12.5123,12.4034,12.4034,481800.0
2011-09-22 14:00:00,19.37,19.56,19.29,19.47,410300.0,12.4098,12.5316,12.3586,12.4739,410300.0
2011-09-22 14:30:00,19.46,19.52,19.4,19.4,502900.0,12.4675,12.5059,12.429,12.429,502900.0
2011-09-22 15:00:00,19.4,19.48,19.38,19.45,545400.0,12.429,12.4803,12.4162,12.4611,545400.0
2011-09-22 15:30:00,19.45,19.58,19.39,19.51,990300.0,12.4611,12.5444,12.4226,12.4995,990300.0
2011-09-23 09:30:00,19.48,19.59,19.41,19.48,424300.0,12.4803,12.5508,12.4355,12.4803,424300.0
2011-09-23 10:00:00,19.48,19.56,19.45,19.52,705000.0,12.4803,12.5316,12.4611,12.5059,705000.0
2011-09-23 10:30:00,19.53,19.56,19.46,19.52,412000.0,12.5123,12.5316,12.4675,12.5059,412000.0
2011-09-23 11:00:00,19.52,19.61,19.49,19.53,312200.0,12.5059,12.5636,12.4867,12.5123,312200.0
2011-09-23 11:30:00,19.54,19.55,19.46,19.5,327800.0,12.5187,12.5251,12.4675,12.4931,327800.0
2011-09-23 12:00:00,19.51,19.52,19.45,19.49,272000.0,12.4995,12.5059,12.4611,12.4867,272000.0
2011-09-23 12:30:00,19.49,19.55,19.44,19.46,714100.0,12.4867,12.5251,12.4547,12.4675,714100.0
2011-09-23 13:00:00,19.46,19.5,19.44,19.46,275300.0,12.4675,12.4931,12.4547,12.4675,275300.0
2011-09-23 13:30:00,19.47,19.6,19.46,19.57,297900.0,12.4739,12.5572,12.4675,12.538,297900.0
2011-09-23 14:00:00,19.57,19.63,19.51,19.52,391300.0,12.538,12.5764,12.4995,12.5059,391300.0
2011-09-23 14:30:00,19.53,19.54,19.45,19.47,315800.0,12.5123,12.5187,12.4611,12.4739,315800.0
2011-09-23 15:00:00,19.48,19.59,19.48,19.58,420200.0,12.4803,12.5508,12.4803,12.5444,420200.0
2011-09-23 15:30:00,19.58,19.71,19.54,19.64,1341500.0,12.5444,12.6277,12.5187,12.5828,1341500.0
2011-09-26 09:30:00,19.81,19.87,19.54,19.55,437500.0,12.6917,12.7302,12.5187,12.5251,437500.0
2011-09-26 10:00:00,19.55,19.58,19.49,19.56,418500.0,12.5251,12.5444,12.4867,12.5316,418500.0
2011-09-26 10:30:00,19.56,19.61,19.48,19.52,360800.0,12.5316,12.5636,12.4803,12.5059,360800.0
2011-09-26 11:00:00,19.51,19.56,19.5,19.54,223500.0,12.4995,12.5316,12.4931,12.5187,223500.0
2011-09-26 11:30:00,19.55,19.69,19.51,19.67,436000.0,12.5251,12.6148,12.4995,12.602,436000.0
2011-09-26 12:00:00,19.67,19.68,19.58,19.59,331200.0,12.602,12.6084,12.5444,12.5508,331200.0
2011-09-26 12:30:00,19.59,19.62,19.54,19.58,119900.0,12.5508,12.57,12.5187,12.5444,119900.0
2011-09-26 13:00:00,19.59,19.59,19.51,19.53,154400.0,12.5508,12.5508,12.4995,12.5123,154400.0
2011-09-26 13:30:00,19.53,19.56,19.48,19.52,249800.0,12.5123,12.5316,12.4803,12.5059,249800.0
2011-09-26 14:00:00,19.53,19.61,19.49,19.52,377400.0,12.5123,12.5636,12.4867,12.5059,377400.0
2011-09-26 14:30:00,19.51,19.61,19.5,19.59,333700.0,12.4995,12.5636,12.4931,12.5508,333700.0
2011-09-26 15:00:00,19.59,19.62,19.55,19.6,381500.0,12.5508,12.57,12.5251,12.5572,381500.0
2011-09-26 15:30:00,19.61,19.73,19.54,19.73,818700.0,12.5636,12.6405,12.5187,12.6405,818700.0
2011-09-27 09:30:00,20.1,20.1,19.9,19.96,491400.0,12.8775,12.8775,12.7494,12.7878,491400.0
2011-09-27 10:00:00,19.97,20.01,19.86,19.95,231400.0,12.7942,12.8199,12.7238,12.7814,231400.0
2011-09-27 10:30:00,19.94,19.99,19.93,19.94,598700.0,12.775,12.807,12.7686,12.775,598700.0
2011-09-27 11:00:00,19.95,19.95,19.85,19.94,359200.0,12.7814,12.7814,12.7174,12.775,359200.0
2011-09-27 11:30:00,19.94,20.0,19.94,19.99,607400.0,12.775,12.8135,12.775,12.807,607400.0
2011-09-27 12:00:00,19.98,20.08,19.97,20.05,377900.0,12.8006,12.8647,12.7942,12.8455,377900.0
2011-09-27 12:30:00,20.05,20.07,20.01,20.05,284500.0,12.8455,12.8583,12.8199,12.8455,284500.0
2011-09-27 13:00:00,20.06,20.08,20.01,20.02,306000.0,12.8519,12.8647,12.8199,12.8263,306000.0
2011-09-27 13:30:00,20.02,20.09,20.01,20.07,207900.0,12.8263,12.8711,12.8199,12.8583,207900.0
2011-09-27 14:00:00,20.07,20.13,20.06,20.1,204600.0,12.8583,12.8967,12.8519,12.8775,204600.0
2011-09-27 14:30:00,20.1,20.18,20.08,20.18,357800.0,12.8775,12.9288,12.8647,12.9288,357800.0
2011-09-27 15:00:00,20.17,20.18,19.97,19.98,467100.0,12.9224,12.9288,12.7942,12.8006,467100.0
2011-09-27 15:30:00,19.98,20.04,19.93,20.03,1055000.0,12.8006,12.8391,12.7686,12.8327,1055000.0
2011-09-28 09:30:00,20.15,20.16,20.01,20.09,191500.0,12.9096,12.916,12.8199,12.8711,191500.0
2011-09-28 10:00:00,20.08,20.09,19.9,19.94,189800.0,12.8647,12.8711,12.7494,12.775,189800.0
2011-09-28 10:30:00,19.95,20.0,19.89,20.0,253400.0,12.7814,12.8135,12.743,12.8135,253400.0
2011-09-28 11:00:00,19.99,20.0,19.92,19.94,245600.0,12.807,12.8135,12.7622,12.775,245600.0
2011-09-28 11:30:00,19.94,19.97,19.89,19.92,184400.0,12.775,12.7942,12.743,12.7622,184400.0
2011-09-28 12:00:00,19.93,19.97,19.87,19.96,122800.0,12.7686,12.7942,12.7302,12.7878,122800.0
2011-09-28 12:30:00,19.95,19.96,19.89,19.96,343500.0,12.7814,12.7878,12.743,12.7878,343500.0
2011-09-28 13:00:00,19.94,19.94,19.84,19.85,95400.0,12.775,12.775,12.7109,12.7174,95400.0
2011-09-28 13:30:00,19.85,19.85,19.72,19.73,164600.0,12.7174,12.7174,12.6341,12.6405,164600.0
2011-09-28 14:00:00,19.73,19.75,19.68,19.7,183300.0,12.6405,12.6533,12.6084,12.6213,183300.0
2011-09-28 14:30:00,19.7,19.75,19.69,19.73,204400.0,12.6213,12.6533,12.6148,12.6405,204400.0
2011-09-28 15:00:00,19.72,19.79,19.7,19.74,283000.0,12.6341,12.6789,12.6213,12.6469,283000.0
2011-09-28 15:30:00,19.75,19.75,19.56,19.6,584400.0,12.6533,12.6533,12.5316,12.5572,584400.0
2011-09-29 09:30:00,19.93,19.93,19.79,19.88,230000.0,12.7686,12.7686,12.6789,12.7366,230000.0
2011-09-29 10:00:00,19.88,19.93,19.8,19.86,321000.0,12.7366,12.7686,12.6853,12.7238,321000.0
2011-09-29 10:30:00,19.86,19.94,19.83,19.87,223600.0,12.7238,12.775,12.7045,12.7302,223600.0
2011-09-29 11:00:00,19.88,19.89,19.8,19.87,152000.0,12.7366,12.743,12.6853,12.7302,152000.0
2011-09-29 11:30:00,19.87,19.88,19.84,19.86,66900.0,12.7302,12.7366,12.7109,12.7238,66900.0
2011-09-29 12:00:00,19.86,19.89,19.83,19.86,86500.0,12.7238,12.743,12.7045,12.7238,86500.0
2011-09-29 12:30:00,19.86,19.86,19.79,19.83,115100.0,12.7238,12.7238,12.6789,12.7045,115100.0
2011-09-29 13:00:00,19.82,19.86,19.79,19.79,69400.0,12.6981,12.7238,12.6789,12.6789,69400.0
2011-09-29 13:30:00,19.79,19.8,19.68,19.77,146900.0,12.6789,12.6853,12.6084,12.6661,146900.0
2011-09-29 14:00:00,19.77,19.78,19.65,19.72,289000.0,12.6661,12.6725,12.5892,12.6341,289000.0
2011-09-29 14:30:00,19.72,19.74,19.64,19.68,176700.0,12.6341,12.6469,12.5828,12.6084,176700.0
2011-09-29 15:00:00,19.69,19.7,19.58,19.68,276100.0,12.6148,12.6213,12.5444,12.6084,276100.0
2011-09-29 15:30:00,19.69,19.81,19.67,19.79,795200.0,12.6148,12.6917,12.602,12.6789,795200.0
2011-09-30 09:30:00,19.65,19.9,19.65,19.69,307000.0,12.5892,12.7494,12.5892,12.6148,307000.0
2011-09-30 10:00:00,19.69,19.84,19.66,19.82,523800.0,12.6148,12.7109,12.5956,12.6981,523800.0
2011-09-30 10:30:00,19.82,19.83,19.75,19.77,579200.0,12.6981,12.7045,12.6533,12.6661,579200.0
2011-09-30 11:00:00,19.77,19.83,19.77,19.79,331400.0,12.6661,12.7045,12.6661,12.6789,331400.0
2011-09-30 11:30:00,19.79,19.83,19.78,19.82,158500.0,12.6789,12.7045,12.6725,12.6981,158500.0
2011-09-30 12:00:00,19.82,19.86,19.79,19.82,90500.0,12.6981,12.7238,12.6789,12.6981,90500.0
2011-09-30 12:30:00,19.82,19.87,19.82,19.85,139600.0,12.6981,12.7302,12.6981,12.7174,139600.0
2011-09-30 13:00:00,19.84,19.87,19.81,19.83,193600.0,12.7109,12.7302,12.6917,12.7045,193600.0
2011-09-30 13:30:00,19.83,19.93,19.83,19.89,133900.0,12.7045,12.7686,12.7045,12.743,133900.0
2011-09-30 14:00:00,19.89,19.93,19.8,19.82,208800.0,12.743,12.7686,12.6853,12.6981,208800.0
2011-09-30 14:30:00,19.81,19.89,19.8,19.87,365600.0,12.6917,12.743,12.6853,12.7302,365600.0
2011-09-30 15:00:00,19.87,19.94,19.82,19.85,410200.0,12.7302,12.775,12.6981,12.7174,410200.0
2011-09-30 15:30:00,19.85,19.92,19.75,19.77,1130600.0,12.7174,12.7622,12.6533,12.6661,1130600.0
2011-10-03 09:30:00,19.74,19.79,19.62,19.64,272800.0,12.6469,12.6789,12.57,12.5828,272800.0
2011-10-03 10:00:00,19.64,19.86,19.64,19.75,363500.0,12.5828,12.7238,12.5828,12.6533,363500.0
2011-10-03 10:30:00,19.76,19.78,19.55,19.58,273100.0,12.6597,12.6725,12.5251,12.5444,273100.0
2011-10-03 11:00:00,19.57,19.7,19.55,19.64,259800.0,12.538,12.6213,12.5251,12.5828,259800.0
2011-10-03 11:30:00,19.64,19.67,19.55,19.61,161900.0,12.5828,12.602,12.5251,12.5636,161900.0
2011-10-03 12:00:00,19.62,19.65,19.51,19.53,219700.0,12.57,12.5892,12.4995,12.5123,219700.0
2011-10-03 12:30:00,19.52,19.54,19.41,19.42,165600.0,12.5059,12.5187,12.4355,12.4419,165600.0
2011-10-03 13:00:00,19.42,19.42,19.29,19.3,219100.0,12.4419,12.4419,12.3586,12.365,219100.0
2011-10-03 13:30:00,19.31,19.31,19.17,19.24,182900.0,12.3714,12.3714,12.2817,12.3265,182900.0
2011-10-03 14:00:00,19.24,19.32,19.23,19.26,287800.0,12.3265,12.3778,12.3201,12.3394,287800.0
2011-10-03 14:30:00,19.26,19.32,19.23,19.32,297400.0,12.3394,12.3778,12.3201,12.3778,297400.0
2011-10-03 15:00:00,19.32,19.39,19.21,19.22,341300.0,12.3778,12.4226,12.3073,12.3137,341300.0
2011-10-03 15:30:00,19.22,19.38,19.16,19.16,831500.0,12.3137,12.4162,12.2753,12.2753,831500.0
2011-10-04 09:30:00,19.15,19.15,18.62,18.66,543600.0,12.2689,12.2689,11.9293,11.955,543600.0
2011-10-04 10:00:00,18.66,18.91,18.64,18.82,558400.0,11.955,12.1151,11.9421,12.0575,558400.0
2011-10-04 10:30:00,18.82,18.9,18.78,18.86,339300.0,12.0575,12.1087,12.0318,12.0831,339300.0
2011-10-04 11:00:00,18.85,18.96,18.81,18.88,289400.0,12.0767,12.1472,12.0511,12.0959,289400.0
2011-10-04 11:30:00,18.88,18.91,18.8,18.85,239900.0,12.0959,12.1151,12.0446,12.0767,239900.0
2011-10-04 12:00:00,18.86,19.02,18.86,18.96,168500.0,12.0831,12.1856,12.0831,12.1472,168500.0
2011-10-04 12:30:00,18.95,19.02,18.92,19.0,186300.0,12.1407,12.1856,12.1215,12.1728,186300.0
2011-10-04 13:00:00,19.01,19.01,18.91,18.93,248600.0,12.1792,12.1792,12.1151,12.1279,248600.0
2011-10-04 13:30:00,18.93,19.01,18.92,18.97,240100.0,12.1279,12.1792,12.1215,12.1536,240100.0
2011-10-04 14:00:00,18.98,19.01,18.9,18.96,373200.0,12.16,12.1792,12.1087,12.1472,373200.0
2011-10-04 14:30:00,18.96,19.01,18.89,18.9,393600.0,12.1472,12.1792,12.1023,12.1087,393600.0
2011-10-04 15:00:00,18.91,19.03,18.84,18.99,425800.0,12.1151,12.192,12.0703,12.1664,425800.0
2011-10-04 15:30:00,18.99,19.31,18.99,19.31,1157200.0,12.1664,12.3714,12.1664,12.3714,1157200.0
2011-10-05 09:30:00,19.4,19.41,19.04,19.04,302500.0,12.429,12.4355,12.1984,12.1984,302500.0
2011-10-05 10:00:00,19.05,19.24,19.03,19.18,329000.0,12.2048,12.3265,12.192,12.2881,329000.0
2011-10-05 10:30:00,19.18,19.29,19.16,19.26,283900.0,12.2881,12.3586,12.2753,12.3394,283900.0
2011-10-05 11:00:00,19.26,19.27,19.16,19.21,99500.0,12.3394,12.3458,12.2753,12.3073,99500.0
2011-10-05 11:30:00,19.21,19.29,19.2,19.29,156300.0,12.3073,12.3586,12.3009,12.3586,156300.0
2011-10-05 12:00:00,19.29,19.3,19.23,19.24,124300.0,12.3586,12.365,12.3201,12.3265,124300.0
2011-10-05 12:30:00,19.24,19.25,19.2,19.23,112800.0,12.3265,12.3329,12.3009,12.3201,112800.0
2011-10-05 13:00:00,19.22,19.26,19.2,19.23,124200.0,12.3137,12.3394,12.3009,12.3201,124200.0
2011-10-05 13:30:00,19.23,19.28,19.18,19.26,121400.0,12.3201,12.3522,12.2881,12.3394,121400.0
2011-10-05 14:00:00,19.27,19.31,19.24,19.28,132000.0,12.3458,12.3714,12.3265,12.3522,132000.0
2011-10-05 14:30:00,19.28,19.37,19.28,19.34,360300.0,12.3522,12.4098,12.3522,12.3906,360300.0
2011-10-05 15:00:00,19.34,19.37,19.27,19.34,344400.0,12.3906,12.4098,12.3458,12.3906,344400.0
2011-10-05 15:30:00,19.34,19.54,19.34,19.48,678400.0,12.3906,12.5187,12.3906,12.4803,678400.0
2011-10-06 09:30:00,19.5,19.63,19.44,19.47,230500.0,12.4931,12.5764,12.4547,12.4739,230500.0
2011-10-06 10:00:00,19.47,19.64,19.46,19.62,185400.0,12.4739,12.5828,12.4675,12.57,185400.0
2011-10-06 10:30:00,19.62,19.66,19.59,19.62,208900.0,12.57,12.5956,12.5508,12.57,208900.0
2011-10-06 11:00:00,19.62,19.75,19.62,19.74,224400.0,12.57,12.6533,12.57,12.6469,224400.0
2011-10-06 11:30:00,19.75,19.88,19.74,19.84,150400.0,12.6533,12.7366,12.6469,12.7109,150400.0
2011-10-06 12:00:00,19.84,19.88,19.82,19.85,164600.0,12.7109,12.7366,12.6981,12.7174,164600.0
2011-10-06 12:30:00,19.85,19.86,19.7,19.73,201400.0,12.7174,12.7238,12.6213,12.6405,201400.0
2011-10-06 13:00:00,19.73,19.81,19.72,19.74,194800.0,12.6405,12.6917,12.6341,12.6469,194800.0
2011-10-06 13:30:00,19.74,19.77,19.69,19.73,292500.0,12.6469,12.6661,12.6148,12.6405,292500.0
2011-10-06 14:00:00,19.73,19.74,19.69,19.71,229000.0,12.6405,12.6469,12.6148,12.6277,229000.0
2011-10-06 14:30:00,19.71,19.71,19.63,19.7,448100.0,12.6277,12.6277,12.5764,12.6213,448100.0
2011-10-06 15:00:00,19.7,19.7,19.62,19.67,281900.0,12.6213,12.6213,12.57,12.602,281900.0
2011-10-06 15:30:00,19.66,19.77,19.65,19.75,861400.0,12.5956,12.6661,12.5892,12.6533,861400.0
2011-10-07 09:30:00,19.85,19.91,19.76,19.83,211600.0,12.7174,12.7558,12.6597,12.7045,211600.0
2011-10-07 10:00:00,19.83,19.83,19.75,19.78,222600.0,12.7045,12.7045,12.6533,12.6725,222600.0
2011-10-07 10:30:00,19.78,19.8,19.7,19.77,138000.0,12.6725,12.6853,12.6213,12.6661,138000.0
2011-10-07 11:00:00,19.77,19.8,19.74,19.79,266800.0,12.6661,12.6853,12.6469,12.6789,266800.0
2011-10-07 11:30:00,19.8,19.91,19.78,19.91,171800.0,12.6853,12.7558,12.6725,12.7558,171800.0
2011-10-07 12:00:00,19.91,19.93,19.76,19.79,319700.0,12.7558,12.7686,12.6597,12.6789,319700.0
2011-10-07 12:30:00,19.79,19.82,19.76,19.8,281200.0,12.6789,12.6981,12.6597,12.6853,281200.0
2011-10-07 13:00:00,19.8,19.82,19.76,19.82,122100.0,12.6853,12.6981,12.6597,12.6981,122100.0
2011-10-07 13:30:00,19.82,19.82,19.73,19.79,81400.0,12.6981,12.6981,12.6405,12.6789,81400.0
2011-10-07 14:00:00,19.8,19.85,19.74,19.79,173800.0,12.6853,12.7174,12.6469,12.6789,173800.0
2011-10-07 14:30:00,19.79,19.86,19.78,19.81,263800.0,12.6789,12.7238,12.6725,12.6917,263800.0
2011-10-07 15:00:00,19.81,19.98,19.79,19.98,240700.0,12.6917,12.8006,12.6789,12.8006,240700.0
2011-10-07 15:30:00,19.98,19.99,19.8,19.81,578600.0,12.8006,12.807,12.6853,12.6917,578600.0
2011-10-10 09:30:00,20.04,20.12,20.0,20.06,209700.0,12.8391,12.8903,12.8135,12.8519,209700.0
2011-10-10 10:00:00,20.05,20.2,20.05,20.19,142300.0,12.8455,12.9416,12.8455,12.9352,142300.0
2011-10-10 10:30:00,20.19,20.24,20.18,20.19,66700.0,12.9352,12.9672,12.9288,12.9352,66700.0
2011-10-10 11:00:00,20.19,20.21,20.16,20.2,89600.0,12.9352,12.948,12.916,12.9416,89600.0
2011-10-10 11:30:00,20.19,20.22,20.15,20.16,115500.0,12.9352,12.9544,12.9096,12.916,115500.0
2011-10-10 12:00:00,20.15,20.18,20.13,20.17,43400.0,12.9096,12.9288,12.8967,12.9224,43400.0
2011-10-10 12:30:00,20.18,20.23,20.17,20.21,105000.0,12.9288,12.9608,12.9224,12.948,105000.0
2011-10-10 13:00:00,20.2,20.24,20.18,20.23,128200.0,12.9416,12.9672,12.9288,12.9608,128200.0
2011-10-10 13:30:00,20.22,20.26,20.21,20.21,241100.0,12.9544,12.98,12.948,12.948,241100.0
2011-10-10 14:00:00,20.21,20.24,20.18,20.24,120800.0,12.948,12.9672,12.9288,12.9672,120800.0
2011-10-10 14:30:00,20.24,20.26,20.23,20.23,98600.0,12.9672,12.98,12.9608,12.9608,98600.0
2011-10-10 15:00:00,20.23,20.24,20.19,20.19,219600.0,12.9608,12.9672,12.9352,12.9352,219600.0
2011-10-10 15:30:00,20.19,20.25,20.15,20.24,771100.0,12.9352,12.9736,12.9096,12.9672,771100.0
2011-10-11 09:30:00,20.18,20.18,20.01,20.01,189100.0,12.9288,12.9288,12.8199,12.8199,189100.0
2011-10-11 10:00:00,20.01,20.07,19.99,20.06,138700.0,12.8199,12.8583,12.807,12.8519,138700.0
2011-10-11 10:30:00,20.05,20.1,20.03,20.07,105900.0,12.8455,12.8775,12.8327,12.8583,105900.0
2011-10-11 11:00:00,20.07,20.07,20.03,20.05,96300.0,12.8583,12.8583,12.8327,12.8455,96300.0
2011-10-11 11:30:00,20.06,20.11,20.05,20.09,53500.0,12.8519,12.8839,12.8455,12.8711,53500.0
2011-10-11 12:00:00,20.1,20.1,19.99,20.0,63200.0,12.8775,12.8775,12.807,12.8135,63200.0
2011-10-11 12:30:00,19.99,20.0,19.94,19.98,152700.0,12.807,12.8135,12.775,12.8006,152700.0
2011-10-11 13:00:00,19.98,20.02,19.93,20.02,109600.0,12.8006,12.8263,12.7686,12.8263,109600.0
2011-10-11 13:30:00,20.02,20.06,20.0,20.05,80600.0,12.8263,12.8519,12.8135,12.8455,80600.0
2011-10-11 14:00:00,20.05,20.09,20.03,20.07,96500.0,12.8455,12.8711,12.8327,12.8583,96500.0
2011-10-11 14:30:00,20.07,20.09,20.04,20.06,147400.0,12.8583,12.8711,12.8391,12.8519,147400.0
2011-10-11 15:00:00,20.05,20.07,20.0,20.04,359200.0,12.8455,12.8583,12.8135,12.8391,359200.0
2011-10-11 15:30:00,20.03,20.06,19.97,19.98,751400.0,12.8327,12.8519,12.7942,12.8006,751400.0
2011-10-12 09:30:00,20.03,20.11,19.91,19.99,258000.0,12.8327,12.8839,12.7558,12.807,258000.0
2011-10-12 10:00:00,19.99,20.06,19.91,19.99,415500.0,12.807,12.8519,12.7558,12.807,415500.0
2011-10-12 10:30:00,19.99,20.01,19.94,19.98,340200.0,12.807,12.8199,12.775,12.8006,340200.0
2011-10-12 11:00:00,19.99,20.02,19.97,19.98,141400.0,12.807,12.8263,12.7942,12.8006,141400.0
2011-10-12 11:30:00,19.99,20.03,19.98,20.01,93300.0,12.807,12.8327,12.8006,12.8199,93300.0
2011-10-12 12:00:00,20.01,20.04,19.99,20.03,68300.0,12.8199,12.8391,12.807,12.8327,68300.0
2011-10-12 12:30:00,20.03,20.04,19.99,20.01,141900.0,12.8327,12.8391,12.807,12.8199,141900.0
2011-10-12 13:00:00,20.0,20.02,19.99,20.01,75400.0,12.8135,12.8263,12.807,12.8199,75400.0
2011-10-12 13:30:00,20.01,20.08,20.01,20.08,122700.0,12.8199,12.8647,12.8199,12.8647,122700.0
2011-10-12 14:00:00,20.08,20.13,20.06,20.12,81100.0,12.8647,12.8967,12.8519,12.8903,81100.0
2011-10-12 14:30:00,20.13,20.17,20.09,20.09,98500.0,12.8967,12.9224,12.8711,12.8711,98500.0
2011-10-12 15:00:00,20.09,20.11,20.07,20.09,119300.0,12.8711,12.8839,12.8583,12.8711,119300.0
2011-10-12 15:30:00,20.1,20.11,19.99,20.05,846400.0,12.8775,12.8839,12.807,12.8455,846400.0
2011-10-13 09:30:00,19.93,20.02,19.89,19.95,465000.0,12.7686,12.8263,12.743,12.7814,465000.0
2011-10-13 10:00:00,19.94,19.97,19.87,19.95,163000.0,12.775,12.7942,12.7302,12.7814,163000.0
2011-10-13 10:30:00,19.95,19.99,19.92,19.94,205500.0,12.7814,12.807,12.7622,12.775,205500.0
2011-10-13 11:00:00,19.93,19.99,19.89,19.94,107000.0,12.7686,12.807,12.743,12.775,107000.0
2011-10-13 11:30:00,19.94,19.98,19.93,19.97,77500.0,12.775,12.8006,12.7686,12.7942,77500.0
2011-10-13 12:00:00,19.97,19.99,19.94,19.97,268400.0,12.7942,12.807,12.775,12.7942,268400.0
2011-10-13 12:30:00,19.96,19.98,19.95,19.97,108500.0,12.7878,12.8006,12.7814,12.7942,108500.0
2011-10-13 13:00:00,19.97,20.04,19.94,20.02,100100.0,12.7942,12.8391,12.775,12.8263,100100.0
2011-10-13 13:30:00,20.02,20.04,20.01,20.01,47300.0,12.8263,12.8391,12.8199,12.8199,47300.0
2011-10-13 14:00:00,20.01,20.08,20.01,20.03,163400.0,12.8199,12.8647,12.8199,12.8327,163400.0
2011-10-13 14:30:00,20.04,20.1,20.03,20.06,250000.0,12.8391,12.8775,12.8327,12.8519,250000.0
2011-10-13 15:00:00,20.05,20.07,19.97,19.99,132600.0,12.8455,12.8583,12.7942,12.807,132600.0
2011-10-13 15:30:00,20.0,20.09,19.96,20.07,430400.0,12.8135,12.8711,12.7878,12.8583,430400.0
2011-10-14 09:30:00,20.25,20.29,20.19,20.22,295700.0,12.9736,12.9992,12.9352,12.9544,295700.0
2011-10-14 10:00:00,20.23,20.31,20.2,20.3,90000.0,12.9608,13.0121,12.9416,13.0057,90000.0
2011-10-14 10:30:00,20.3,20.38,20.3,20.38,134700.0,13.0057,13.0569,13.0057,13.0569,134700.0
2011-10-14 11:00:00,20.37,20.45,20.37,20.44,208600.0,13.0505,13.1018,13.0505,13.0953,208600.0
2011-10-14 11:30:00,20.44,20.47,20.43,20.43,95300.0,13.0953,13.1146,13.0889,13.0889,95300.0
2011-10-14 12:00:00,20.44,20.44,20.37,20.38,89000.0,13.0953,13.0953,13.0505,13.0569,89000.0
2011-10-14 12:30:00,20.37,20.42,20.37,20.42,50300.0,13.0505,13.0825,13.0505,13.0825,50300.0
2011-10-14 13:00:00,20.42,20.46,20.42,20.45,118300.0,13.0825,13.1082,13.0825,13.1018,118300.0
2011-10-14 13:30:00,20.45,20.46,20.41,20.41,160700.0,13.1018,13.1082,13.0761,13.0761,160700.0
2011-10-14 14:00:00,20.41,20.42,20.35,20.36,116000.0,13.0761,13.0825,13.0377,13.0441,116000.0
2011-10-14 14:30:00,20.36,20.44,20.35,20.43,161100.0,13.0441,13.0953,13.0377,13.0889,161100.0
2011-10-14 15:00:00,20.43,20.45,20.41,20.44,152300.0,13.0889,13.1018,13.0761,13.0953,152300.0
2011-10-14 15:30:00,20.44,20.54,20.4,20.49,759200.0,13.0953,13.1594,13.0697,13.1274,759200.0
2011-10-17 09:30:00,20.45,20.53,20.35,20.46,112200.0,13.1018,13.153,13.0377,13.1082,112200.0
2011-10-17 10:00:00,20.46,20.49,20.43,20.43,58000.0,13.1082,13.1274,13.0889,13.0889,58000.0
2011-10-17 10:30:00,20.43,20.46,20.34,20.4,96500.0,13.0889,13.1082,13.0313,13.0697,96500.0
2011-10-17 11:00:00,20.41,20.44,20.37,20.44,91500.0,13.0761,13.0953,13.0505,13.0953,91500.0
2011-10-17 11:30:00,20.43,20.44,20.39,20.42,298800.0,13.0889,13.0953,13.0633,13.0825,298800.0
2011-10-17 12:00:00,20.42,20.47,20.42,20.46,45800.0,13.0825,13.1146,13.0825,13.1082,45800.0
2011-10-17 12:30:00,20.46,20.48,20.45,20.45,105500.0,13.1082,13.121,13.1018,13.1018,105500.0
2011-10-17 13:00:00,20.45,20.5,20.44,20.48,100600.0,13.1018,13.1338,13.0953,13.121,100600.0
2011-10-17 13:30:00,20.48,20.49,20.41,20.44,79500.0,13.121,13.1274,13.0761,13.0953,79500.0
2011-10-17 14:00:00,20.44,20.45,20.39,20.4,188200.0,13.0953,13.1018,13.0633,13.0697,188200.0
2011-10-17 14:30:00,20.41,20.44,20.37,20.43,137000.0,13.0761,13.0953,13.0505,13.0889,137000.0
2011-10-17 15:00:00,20.43,20.45,20.37,20.4,348800.0,13.0889,13.1018,13.0505,13.0697,348800.0
2011-10-17 15:30:00,20.4,20.42,20.32,20.36,784000.0,13.0697,13.0825,13.0185,13.0441,784000.0
2011-10-18 09:30:00,20.35,20.45,20.22,20.25,245000.0,13.0377,13.1018,12.9544,12.9736,245000.0
2011-10-18 10:00:00,20.24,20.3,20.22,20.25,284200.0,12.9672,13.0057,12.9544,12.9736,284200.0
2011-10-18 10:30:00,20.26,20.28,20.21,20.25,185100.0,12.98,12.9928,12.948,12.9736,185100.0
2011-10-18 11:00:00,20.24,20.25,20.18,20.24,142100.0,12.9672,12.9736,12.9288,12.9672,142100.0
2011-10-18 11:30:00,20.25,20.36,20.25,20.35,161800.0,12.9736,13.0441,12.9736,13.0377,161800.0
2011-10-18 12:00:00,20.34,20.36,20.31,20.34,43100.0,13.0313,13.0441,13.0121,13.0313,43100.0
2011-10-18 12:30:00,20.34,20.46,20.33,20.46,105900.0,13.0313,13.1082,13.0249,13.1082,105900.0
2011-10-18 13:00:00,20.46,20.47,20.43,20.46,86500.0,13.1082,13.1146,13.0889,13.1082,86500.0
2011-10-18 13:30:00,20.46,20.47,20.42,20.43,91500.0,13.1082,13.1146,13.0825,13.0889,91500.0
2011-10-18 14:00:00,20.43,20.46,20.4,20.41,292800.0,13.0889,13.1082,13.0697,13.0761,292800.0
2011-10-18 14:30:00,20.41,20.43,20.37,20.41,144600.0,13.0761,13.0889,13.0505,13.0761,144600.0
2011-10-18 15:00:00,20.41,20.62,20.41,20.51,363800.0,13.0761,13.2107,13.0761,13.1402,363800.0
2011-10-18 15:30:00,20.5,20.58,20.46,20.51,695800.0,13.1338,13.185,13.1082,13.1402,695800.0
2011-10-19 09:30:00,20.53,20.74,20.51,20.74,115100.0,13.153,13.2876,13.1402,13.2876,115100.0
2011-10-19 10:00:00,20.75,20.8,20.73,20.76,102100.0,13.294,13.326,13.2811,13.3004,102100.0
2011-10-19 10:30:00,20.76,20.79,20.7,20.7,178000.0,13.3004,13.3196,13.2619,13.2619,178000.0
2011-10-19 11:00:00,20.69,20.72,20.57,20.72,168800.0,13.2555,13.2747,13.1786,13.2747,168800.0
2011-10-19 11:30:00,20.71,20.76,20.71,20.72,53600.0,13.2683,13.3004,13.2683,13.2747,53600.0
2011-10-19 12:00:00,20.72,20.73,20.67,20.7,145900.0,13.2747,13.2811,13.2427,13.2619,145900.0
2011-10-19 12:30:00,20.71,20.72,20.69,20.7,113700.0,13.2683,13.2747,13.2555,13.2619,113700.0
2011-10-19 13:00:00,20.71,20.73,20.69,20.7,178600.0,13.2683,13.2811,13.2555,13.2619,178600.0
2011-10-19 13:30:00,20.7,20.71,20.69,20.71,87300.0,13.2619,13.2683,13.2555,13.2683,87300.0
2011-10-19 14:00:00,20.71,20.72,20.62,20.63,249700.0,13.2683,13.2747,13.2107,13.2171,249700.0
2011-10-19 14:30:00,20.63,20.64,20.57,20.58,350400.0,13.2171,13.2235,13.1786,13.185,350400.0
2011-10-19 15:00:00,20.58,20.62,20.57,20.57,320700.0,13.185,13.2107,13.1786,13.1786,320700.0
2011-10-19 15:30:00,20.57,20.61,20.47,20.5,706300.0,13.1786,13.2043,13.1146,13.1338,706300.0
2011-10-20 09:30:00,20.54,20.69,20.53,20.62,143700.0,13.1594,13.2555,13.153,13.2107,143700.0
2011-10-20 10:00:00,20.63,20.72,20.58,20.62,177800.0,13.2171,13.2747,13.185,13.2107,177800.0
2011-10-20 10:30:00,20.62,20.7,20.61,20.64,149700.0,13.2107,13.2619,13.2043,13.2235,149700.0
2011-10-20 11:00:00,20.64,20.67,20.58,20.66,308600.0,13.2235,13.2427,13.185,13.2363,308600.0
2011-10-20 11:30:00,20.66,20.71,20.6,20.62,98000.0,13.2363,13.2683,13.1979,13.2107,98000.0
2011-10-20 12:00:00,20.63,20.66,20.57,20.64,85700.0,13.2171,13.2363,13.1786,13.2235,85700.0
2011-10-20 12:30:00,20.64,20.67,20.61,20.65,186600.0,13.2235,13.2427,13.2043,13.2299,186600.0
2011-10-20 13:00:00,20.64,20.74,20.6,20.7,243900.0,13.2235,13.2876,13.1979,13.2619,243900.0
2011-10-20 13:30:00,20.71,20.72,20.63,20.68,171700.0,13.2683,13.2747,13.2171,13.2491,171700.0
2011-10-20 14:00:00,20.68,20.73,20.59,20.6,188100.0,13.2491,13.2811,13.1914,13.1979,188100.0
2011-10-20 14:30:00,20.6,20.75,20.59,20.75,158800.0,13.1979,13.294,13.1914,13.294,158800.0
2011-10-20 15:00:00,20.75,20.77,20.67,20.69,151900.0,13.294,13.3068,13.2427,13.2555,151900.0
2011-10-20 15:30:00,20.68,20.75,20.67,20.71,290600.0,13.2491,13.294,13.2427,13.2683,290600.0
2011-10-21 09:30:00,20.92,21.03,20.88,20.98,481900.0,13.4029,13.4733,13.3772,13.4413,481900.0
2011-10-21 10:00:00,20.98,21.0,20.91,20.95,210500.0,13.4413,13.4541,13.3965,13.4221,210500.0
2011-10-21 10:30:00,20.95,20.97,20.94,20.97,307400.0,13.4221,13.4349,13.4157,13.4349,307400.0
2011-10-21 11:00:00,20.97,20.98,20.89,20.9,272500.0,13.4349,13.4413,13.3837,13.3901,272500.0
2011-10-21 11:30:00,20.9,20.9,20.86,20.88,123600.0,13.3901,13.3901,13.3644,13.3772,123600.0
2011-10-21 12:00:00,20.88,20.93,20.88,20.93,131400.0,13.3772,13.4093,13.3772,13.4093,131400.0
2011-10-21 12:30:00,20.93,20.93,20.84,20.85,290100.0,13.4093,13.4093,13.3516,13.358,290100.0
2011-10-21 13:00:00,20.85,20.88,20.83,20.85,246700.0,13.358,13.3772,13.3452,13.358,246700.0
2011-10-21 13:30:00,20.84,20.89,20.84,20.87,70200.0,13.3516,13.3837,13.3516,13.3708,70200.0
2011-10-21 14:00:00,20.87,20.96,20.87,20.96,112200.0,13.3708,13.4285,13.3708,13.4285,112200.0
2011-10-21 14:30:00,20.95,20.96,20.88,20.9,186500.0,13.4221,13.4285,13.3772,13.3901,186500.0
2011-10-21 15:00:00,20.91,20.93,20.88,20.89,212900.0,13.3965,13.4093,13.3772,13.3837,212900.0
2011-10-21 15:30:00,20.88,20.97,20.85,20.96,483400.0,13.3772,13.4349,13.358,13.4285,483400.0
2011-10-24 09:30:00,21.06,21.09,20.89,20.99,342300.0,13.4926,13.5118,13.3837,13.4477,342300.0
2011-10-24 10:00:00,21.0,21.01,20.96,20.96,176200.0,13.4541,13.4605,13.4285,13.4285,176200.0
2011-10-24 10:30:00,20.96,20.96,20.9,20.93,241400.0,13.4285,13.4285,13.3901,13.4093,241400.0
2011-10-24 11:00:00,20.93,21.01,20.92,21.0,328300.0,13.4093,13.4605,13.4029,13.4541,328300.0
2011-10-24 11:30:00,21.0,21.01,20.98,20.99,280700.0,13.4541,13.4605,13.4413,13.4477,280700.0
2011-10-24 12:00:00,20.99,21.0,20.98,20.98,154400.0,13.4477,13.4541,13.4413,13.4413,154400.0
2011-10-24 12:30:00,20.99,21.0,20.96,21.0,145400.0,13.4477,13.4541,13.4285,13.4541,145400.0
2011-10-24 13:00:00,21.0,21.08,20.99,21.07,101400.0,13.4541,13.5054,13.4477,13.499,101400.0
2011-10-24 13:30:00,21.07,21.09,21.04,21.05,198000.0,13.499,13.5118,13.4798,13.4862,198000.0
2011-10-24 14:00:00,21.05,21.06,20.99,21.02,136700.0,13.4862,13.4926,13.4477,13.4669,136700.0
2011-10-24 14:30:00,21.02,21.07,21.01,21.05,171000.0,13.4669,13.499,13.4605,13.4862,171000.0
2011-10-24 15:00:00,21.05,21.1,21.01,21.03,310100.0,13.4862,13.5182,13.4605,13.4733,310100.0
2011-10-24 15:30:00,21.03,21.1,21.01,21.09,306300.0,13.4733,13.5182,13.4605,13.5118,306300.0
2011-10-25 09:30:00,21.03,21.11,20.91,21.0,229700.0,13.4733,13.5246,13.3965,13.4541,229700.0
2011-10-25 10:00:00,20.98,21.05,20.9,21.0,233200.0,13.4413,13.4862,13.3901,13.4541,233200.0
2011-10-25 10:30:00,21.0,21.08,20.96,20.96,183900.0,13.4541,13.5054,13.4285,13.4285,183900.0
2011-10-25 11:00:00,20.96,21.0,20.9,20.97,113100.0,13.4285,13.4541,13.3901,13.4349,113100.0
2011-10-25 11:30:00,20.96,21.02,20.96,20.99,102500.0,13.4285,13.4669,13.4285,13.4477,102500.0
2011-10-25 12:00:00,20.99,21.02,20.96,21.0,79900.0,13.4477,13.4669,13.4285,13.4541,79900.0
2011-10-25 12:30:00,21.0,21.0,20.92,20.92,64100.0,13.4541,13.4541,13.4029,13.4029,64100.0
2011-10-25 13:00:00,20.92,20.95,20.9,20.91,66800.0,13.4029,13.4221,13.3901,13.3965,66800.0
2011-10-25 13:30:00,20.91,20.95,20.89,20.94,125200.0,13.3965,13.4221,13.3837,13.4157,125200.0
2011-10-25 14:00:00,20.94,20.95,20.88,20.89,131700.0,13.4157,13.4221,13.3772,13.3837,131700.0
2011-10-25 14:30:00,20.88,20.97,20.86,20.97,129000.0,13.3772,13.4349,13.3644,13.4349,129000.0
2011-10-25 15:00:00,20.97,20.99,20.86,20.88,166400.0,13.4349,13.4477,13.3644,13.3772,166400.0
2011-10-25 15:30:00,20.88,20.92,20.7,20.75,479100.0,13.3772,13.4029,13.2619,13.294,479100.0
2011-10-26 09:30:00,20.96,21.14,20.87,20.93,154300.0,13.4285,13.5438,13.3708,13.4093,154300.0
2011-10-26 10:00:00,20.94,20.94,20.82,20.86,125700.0,13.4157,13.4157,13.3388,13.3644,125700.0
2011-10-26 10:30:00,20.85,20.89,20.78,20.88,208700.0,13.358,13.3837,13.3132,13.3772,208700.0
2011-10-26 11:00:00,20.89,20.93,20.86,20.93,78600.0,13.3837,13.4093,13.3644,13.4093,78600.0
2011-10-26 11:30:00,20.93,20.96,20.89,20.93,90500.0,13.4093,13.4285,13.3837,13.4093,90500.0
2011-10-26 12:00:00,20.93,20.95,20.89,20.95,76800.0,13.4093,13.4221,13.3837,13.4221,76800.0
2011-10-26 12:30:00,20.95,20.96,20.94,20.94,38800.0,13.4221,13.4285,13.4157,13.4157,38800.0
2011-10-26 13:00:00,20.94,20.95,20.88,20.9,100600.0,13.4157,13.4221,13.3772,13.3901,100600.0
2011-10-26 13:30:00,20.9,21.02,20.9,20.98,216500.0,13.3901,13.4669,13.3901,13.4413,216500.0
2011-10-26 14:00:00,20.99,21.01,20.88,20.91,237500.0,13.4477,13.4605,13.3772,13.3965,237500.0
2011-10-26 14:30:00,20.9,21.0,20.9,20.94,185600.0,13.3901,13.4541,13.3901,13.4157,185600.0
2011-10-26 15:00:00,20.93,20.99,20.87,20.9,308400.0,13.4093,13.4477,13.3708,13.3901,308400.0
2011-10-26 15:30:00,20.9,20.93,20.81,20.82,640800.0,13.3901,13.4093,13.3324,13.3388,640800.0
2011-10-27 09:30:00,21.13,21.48,21.08,21.11,353400.0,13.5374,13.7616,13.5054,13.5246,353400.0
2011-10-27 10:00:00,21.1,21.15,21.04,21.09,445100.0,13.5182,13.5502,13.4798,13.5118,445100.0
2011-10-27 10:30:00,21.09,21.22,21.09,21.16,133200.0,13.5118,13.5951,13.5118,13.5566,133200.0
2011-10-27 11:00:00,21.17,21.17,21.12,21.13,323400.0,13.563,13.563,13.531,13.5374,323400.0
2011-10-27 11:30:00,21.13,21.25,21.11,21.25,205100.0,13.5374,13.6143,13.5246,13.6143,205100.0
2011-10-27 12:00:00,21.25,21.34,21.25,21.29,128000.0,13.6143,13.672,13.6143,13.6399,128000.0
2011-10-27 12:30:00,21.29,21.35,21.28,21.32,82300.0,13.6399,13.6784,13.6335,13.6591,82300.0
2011-10-27 13:00:00,21.31,21.4,21.31,21.39,100500.0,13.6527,13.7104,13.6527,13.704,100500.0
2011-10-27 13:30:00,21.38,21.45,21.37,21.45,100300.0,13.6976,13.7424,13.6912,13.7424,100300.0
2011-10-27 14:00:00,21.44,21.45,21.37,21.42,126300.0,13.736,13.7424,13.6912,13.7232,126300.0
2011-10-27 14:30:00,21.42,21.5,21.39,21.43,314800.0,13.7232,13.7745,13.704,13.7296,314800.0
2011-10-27 15:00:00,21.43,21.58,21.39,21.51,200700.0,13.7296,13.8257,13.704,13.7809,200700.0
2011-10-27 15:30:00,21.51,21.52,21.28,21.38,732000.0,13.7809,13.7873,13.6335,13.6976,732000.0
2011-10-28 09:30:00,20.8,21.08,20.76,20.95,439700.0,13.326,13.5054,13.3004,13.4221,439700.0
2011-10-28 10:00:00,20.95,20.99,20.89,20.96,331100.0,13.4221,13.4477,13.3837,13.4285,331100.0
2011-10-28 10:30:00,20.96,20.99,20.88,20.94,237600.0,13.4285,13.4477,13.3772,13.4157,237600.0
2011-10-28 11:00:00,20.94,21.01,20.93,20.94,287800.0,13.4157,13.4605,13.4093,13.4157,287800.0
2011-10-28 11:30:00,20.94,20.95,20.88,20.91,203700.0,13.4157,13.4221,13.3772,13.3965,203700.0
2011-10-28 12:00:00,20.91,20.93,20.84,20.85,340900.0,13.3965,13.4093,13.3516,13.358,340900.0
2011-10-28 12:30:00,20.86,20.9,20.84,20.9,236400.0,13.3644,13.3901,13.3516,13.3901,236400.0
2011-10-28 13:00:00,20.9,21.06,20.89,21.06,268800.0,13.3901,13.4926,13.3837,13.4926,268800.0
2011-10-28 13:30:00,21.06,21.1,21.01,21.09,263400.0,13.4926,13.5182,13.4605,13.5118,263400.0
2011-10-28 14:00:00,21.09,21.11,21.03,21.07,174600.0,13.5118,13.5246,13.4733,13.499,174600.0
2011-10-28 14:30:00,21.06,21.16,21.06,21.12,264500.0,13.4926,13.5566,13.4926,13.531,264500.0
2011-10-28 15:00:00,21.13,21.13,21.01,21.09,314300.0,13.5374,13.5374,13.4605,13.5118,314300.0
2011-10-28 15:30:00,21.1,21.14,21.06,21.09,752300.0,13.5182,13.5438,13.4926,13.5118,752300.0
2011-10-31 09:30:00,20.91,21.03,20.88,20.98,115000.0,13.3965,13.4733,13.3772,13.4413,115000.0
2011-10-31 10:00:00,20.98,21.02,20.97,21.0,126500.0,13.4413,13.4669,13.4349,13.4541,126500.0
2011-10-31 10:30:00,21.01,21.05,20.99,21.01,180100.0,13.4605,13.4862,13.4477,13.4605,180100.0
2011-10-31 11:00:00,21.02,21.03,20.96,20.97,104800.0,13.4669,13.4733,13.4285,13.4349,104800.0
2011-10-31 11:30:00,20.98,21.0,20.97,20.98,51200.0,13.4413,13.4541,13.4349,13.4413,51200.0
2011-10-31 12:00:00,20.98,21.0,20.96,20.96,87500.0,13.4413,13.4541,13.4285,13.4285,87500.0
2011-10-31 12:30:00,20.96,20.97,20.94,20.95,66900.0,13.4285,13.4349,13.4157,13.4221,66900.0
2011-10-31 13:00:00,20.95,20.99,20.95,20.99,75400.0,13.4221,13.4477,13.4221,13.4477,75400.0
2011-10-31 13:30:00,20.98,21.04,20.98,20.99,130200.0,13.4413,13.4798,13.4413,13.4477,130200.0
2011-10-31 14:00:00,21.0,21.04,20.99,21.02,76900.0,13.4541,13.4798,13.4477,13.4669,76900.0
2011-10-31 14:30:00,21.02,21.04,20.99,21.02,120500.0,13.4669,13.4798,13.4477,13.4669,120500.0
2011-10-31 15:00:00,21.03,21.03,20.88,20.88,188300.0,13.4733,13.4733,13.3772,13.3772,188300.0
2011-10-31 15:30:00,20.88,20.94,20.78,20.78,722900.0,13.3772,13.4157,13.3132,13.3132,722900.0
2011-11-01 09:30:00,20.33,20.49,20.27,20.44,440300.0,13.0249,13.1274,12.9864,13.0953,440300.0
2011-11-01 10:00:00,20.43,20.67,20.34,20.62,311600.0,13.0889,13.2427,13.0313,13.2107,311600.0
2011-11-01 10:30:00,20.62,20.65,20.51,20.54,134100.0,13.2107,13.2299,13.1402,13.1594,134100.0
2011-11-01 11:00:00,20.54,20.64,20.53,20.59,197600.0,13.1594,13.2235,13.153,13.1914,197600.0
2011-11-01 11:30:00,20.58,20.6,20.46,20.46,202500.0,13.185,13.1979,13.1082,13.1082,202500.0
2011-11-01 12:00:00,20.46,20.57,20.43,20.44,202400.0,13.1082,13.1786,13.0889,13.0953,202400.0
2011-11-01 12:30:00,20.44,20.48,20.35,20.35,177000.0,13.0953,13.121,13.0377,13.0377,177000.0
2011-11-01 13:00:00,20.35,20.42,20.28,20.4,273400.0,13.0377,13.0825,12.9928,13.0697,273400.0
2011-11-01 13:30:00,20.41,20.47,20.32,20.34,299300.0,13.0761,13.1146,13.0185,13.0313,299300.0
2011-11-01 14:00:00,20.34,20.43,20.33,20.42,171000.0,13.0313,13.0889,13.0249,13.0825,171000.0
2011-11-01 14:30:00,20.41,20.45,20.34,20.35,177200.0,13.0761,13.1018,13.0313,13.0377,177200.0
2011-11-01 15:00:00,20.35,20.37,20.27,20.34,348000.0,13.0377,13.0505,12.9864,13.0313,348000.0
2011-11-01 15:30:00,20.34,20.39,20.22,20.26,764600.0,13.0313,13.0633,12.9544,12.98,764600.0
2011-11-02 09:30:00,20.21,20.47,20.12,20.37,320500.0,13.0815,13.2498,13.0233,13.1851,320500.0
2011-11-02 10:00:00,20.37,20.46,20.37,20.44,208400.0,13.1851,13.2434,13.1851,13.2304,208400.0
2011-11-02 10:30:00,20.43,20.44,20.37,20.4,304400.0,13.2239,13.2304,13.1851,13.2045,304400.0
2011-11-02 11:00:00,20.39,20.52,20.39,20.51,228000.0,13.1981,13.2822,13.1981,13.2757,228000.0
2011-11-02 11:30:00,20.52,20.58,20.5,20.58,115800.0,13.2822,13.321,13.2693,13.321,115800.0
2011-11-02 12:00:00,20.58,20.58,20.49,20.5,220100.0,13.321,13.321,13.2628,13.2693,220100.0
2011-11-02 12:30:00,20.5,20.54,20.38,20.38,162800.0,13.2693,13.2951,13.1916,13.1916,162800.0
2011-11-02 13:00:00,20.38,20.39,20.3,20.33,128900.0,13.1916,13.1981,13.1398,13.1592,128900.0
2011-11-02 13:30:00,20.33,20.41,20.31,20.33,194900.0,13.1592,13.211,13.1463,13.1592,194900.0
2011-11-02 14:00:00,20.33,20.35,20.28,20.3,159600.0,13.1592,13.1722,13.1269,13.1398,159600.0
2011-11-02 14:30:00,20.3,20.42,20.28,20.38,140100.0,13.1398,13.2175,13.1269,13.1916,140100.0
2011-11-02 15:00:00,20.39,20.44,20.36,20.4,208400.0,13.1981,13.2304,13.1786,13.2045,208400.0
2011-11-02 15:30:00,20.4,20.43,20.29,20.35,488500.0,13.2045,13.2239,13.1333,13.1722,488500.0
2011-11-03 09:30:00,20.57,20.61,20.45,20.5,191000.0,13.3146,13.3405,13.2369,13.2693,191000.0
2011-11-03 10:00:00,20.5,20.53,20.42,20.5,220800.0,13.2693,13.2887,13.2175,13.2693,220800.0
2011-11-03 10:30:00,20.5,20.59,20.48,20.49,210400.0,13.2693,13.3275,13.2563,13.2628,210400.0
2011-11-03 11:00:00,20.49,20.64,20.48,20.64,182900.0,13.2628,13.3599,13.2563,13.3599,182900.0
2011-11-03 11:30:00,20.63,20.75,20.63,20.7,215100.0,13.3534,13.4311,13.3534,13.3987,215100.0
2011-11-03 12:00:00,20.7,20.75,20.68,20.73,148800.0,13.3987,13.4311,13.3858,13.4181,148800.0
2011-11-03 12:30:00,20.73,20.75,20.64,20.74,103300.0,13.4181,13.4311,13.3599,13.4246,103300.0
2011-11-03 13:00:00,20.74,20.8,20.73,20.75,191900.0,13.4246,13.4634,13.4181,13.4311,191900.0
2011-11-03 13:30:00,20.74,20.79,20.74,20.74,141400.0,13.4246,13.457,13.4246,13.4246,141400.0
2011-11-03 14:00:00,20.75,20.8,20.69,20.7,136700.0,13.4311,13.4634,13.3922,13.3987,136700.0
2011-11-03 14:30:00,20.71,20.74,20.69,20.74,97500.0,13.4052,13.4246,13.3922,13.4246,97500.0
2011-11-03 15:00:00,20.74,20.78,20.72,20.78,174700.0,13.4246,13.4505,13.4117,13.4505,174700.0
2011-11-03 15:30:00,20.78,20.8,20.69,20.71,543300.0,13.4505,13.4634,13.3922,13.4052,543300.0
2011-11-04 09:30:00,20.53,20.57,20.45,20.51,254600.0,13.2887,13.3146,13.2369,13.2757,254600.0
2011-11-04 10:00:00,20.51,20.54,20.4,20.4,195700.0,13.2757,13.2951,13.2045,13.2045,195700.0
2011-11-04 10:30:00,20.4,20.4,20.33,20.36,122100.0,13.2045,13.2045,13.1592,13.1786,122100.0
2011-11-04 11:00:00,20.36,20.39,20.29,20.36,250000.0,13.1786,13.1981,13.1333,13.1786,250000.0
2011-11-04 11:30:00,20.36,20.42,20.34,20.4,84700.0,13.1786,13.2175,13.1657,13.2045,84700.0
2011-11-04 12:00:00,20.4,20.44,20.4,20.43,46300.0,13.2045,13.2304,13.2045,13.2239,46300.0
2011-11-04 12:30:00,20.43,20.49,20.41,20.49,101600.0,13.2239,13.2628,13.211,13.2628,101600.0
2011-11-04 13:00:00,20.49,20.56,20.47,20.55,69700.0,13.2628,13.3081,13.2498,13.3016,69700.0
2011-11-04 13:30:00,20.55,20.61,20.54,20.6,100000.0,13.3016,13.3405,13.2951,13.334,100000.0
2011-11-04 14:00:00,20.6,20.63,20.6,20.62,236900.0,13.334,13.3534,13.334,13.3469,236900.0
2011-11-04 14:30:00,20.62,20.62,20.57,20.6,144300.0,13.3469,13.3469,13.3146,13.334,144300.0
2011-11-04 15:00:00,20.6,20.6,20.54,20.59,143000.0,13.334,13.334,13.2951,13.3275,143000.0
2011-11-04 15:30:00,20.58,20.62,20.52,20.58,501800.0,13.321,13.3469,13.2822,13.321,501800.0
2011-11-07 09:30:00,20.51,20.67,20.5,20.63,137100.0,13.2757,13.3793,13.2693,13.3534,137100.0
2011-11-07 10:00:00,20.62,20.66,20.56,20.59,147100.0,13.3469,13.3728,13.3081,13.3275,147100.0
2011-11-07 10:30:00,20.59,20.59,20.46,20.49,166800.0,13.3275,13.3275,13.2434,13.2628,166800.0
2011-11-07 11:00:00,20.48,20.58,20.45,20.47,244000.0,13.2563,13.321,13.2369,13.2498,244000.0
2011-11-07 11:30:00,20.48,20.53,20.47,20.5,97400.0,13.2563,13.2887,13.2498,13.2693,97400.0
2011-11-07 12:00:00,20.5,20.52,20.41,20.41,58100.0,13.2693,13.2822,13.211,13.211,58100.0
2011-11-07 12:30:00,20.42,20.43,20.4,20.43,44700.0,13.2175,13.2239,13.2045,13.2239,44700.0
2011-11-07 13:00:00,20.42,20.47,20.41,20.46,29100.0,13.2175,13.2498,13.211,13.2434,29100.0
2011-11-07 13:30:00,20.47,20.57,20.46,20.57,101400.0,13.2498,13.3146,13.2434,13.3146,101400.0
2011-11-07 14:00:00,20.58,20.66,20.55,20.65,166300.0,13.321,13.3728,13.3016,13.3663,166300.0
2011-11-07 14:30:00,20.64,20.72,20.63,20.71,86100.0,13.3599,13.4117,13.3534,13.4052,86100.0
2011-11-07 15:00:00,20.7,20.75,20.69,20.7,110300.0,13.3987,13.4311,13.3922,13.3987,110300.0
2011-11-07 15:30:00,20.7,20.76,20.69,20.75,345900.0,13.3987,13.4375,13.3922,13.4311,345900.0
2011-11-08 09:30:00,20.75,20.77,20.63,20.71,174900.0,13.4311,13.444,13.3534,13.4052,174900.0
2011-11-08 10:00:00,20.71,20.75,20.69,20.7,181800.0,13.4052,13.4311,13.3922,13.3987,181800.0
2011-11-08 10:30:00,20.71,20.79,20.7,20.73,149300.0,13.4052,13.457,13.3987,13.4181,149300.0
2011-11-08 11:00:00,20.73,20.75,20.63,20.65,117800.0,13.4181,13.4311,13.3534,13.3663,117800.0
2011-11-08 11:30:00,20.64,20.75,20.64,20.73,112500.0,13.3599,13.4311,13.3599,13.4181,112500.0
2011-11-08 12:00:00,20.73,20.81,20.7,20.81,76100.0,13.4181,13.4699,13.3987,13.4699,76100.0
2011-11-08 12:30:00,20.8,20.88,20.8,20.83,94100.0,13.4634,13.5152,13.4634,13.4829,94100.0
2011-11-08 13:00:00,20.83,20.89,20.82,20.88,88200.0,13.4829,13.5217,13.4764,13.5152,88200.0
2011-11-08 13:30:00,20.88,20.96,20.85,20.91,156500.0,13.5152,13.567,13.4958,13.5346,156500.0
2011-11-08 14:00:00,20.92,20.95,20.86,20.95,80600.0,13.5411,13.5605,13.5023,13.5605,80600.0
2011-11-08 14:30:00,20.96,20.97,20.89,20.92,74900.0,13.567,13.5735,13.5217,13.5411,74900.0
2011-11-08 15:00:00,20.92,20.94,20.87,20.94,81900.0,13.5411,13.5541,13.5087,13.5541,81900.0
2011-11-08 15:30:00,20.94,21.03,20.94,21.02,547400.0,13.5541,13.6123,13.5541,13.6058,547400.0
2011-11-09 09:30:00,20.72,20.74,20.57,20.59,195000.0,13.4117,13.4246,13.3146,13.3275,195000.0
2011-11-09 10:00:00,20.59,20.69,20.57,20.58,135100.0,13.3275,13.3922,13.3146,13.321,135100.0
2011-11-09 10:30:00,20.57,20.76,20.57,20.73,307600.0,13.3146,13.4375,13.3146,13.4181,307600.0
2011-11-09 11:00:00,20.73,20.77,20.7,20.74,323800.0,13.4181,13.444,13.3987,13.4246,323800.0
2011-11-09 11:30:00,20.74,20.83,20.72,20.79,254800.0,13.4246,13.4829,13.4117,13.457,254800.0
2011-11-09 12:00:00,20.79,20.79,20.7,20.71,80400.0,13.457,13.457,13.3987,13.4052,80400.0
2011-11-09 12:30:00,20.7,20.76,20.69,20.75,105900.0,13.3987,13.4375,13.3922,13.4311,105900.0
2011-11-09 13:00:00,20.76,20.78,20.69,20.73,133000.0,13.4375,13.4505,13.3922,13.4181,133000.0
2011-11-09 13:30:00,20.73,20.73,20.62,20.65,123500.0,13.4181,13.4181,13.3469,13.3663,123500.0
2011-11-09 14:00:00,20.64,20.66,20.47,20.51,188700.0,13.3599,13.3728,13.2498,13.2757,188700.0
2011-11-09 14:30:00,20.51,20.61,20.5,20.57,247000.0,13.2757,13.3405,13.2693,13.3146,247000.0
2011-11-09 15:00:00,20.56,20.66,20.55,20.61,265500.0,13.3081,13.3728,13.3016,13.3405,265500.0
2011-11-09 15:30:00,20.62,20.62,20.45,20.5,578600.0,13.3469,13.3469,13.2369,13.2693,578600.0
2011-11-10 09:30:00,20.78,20.85,20.68,20.69,181900.0,13.4505,13.4958,13.3858,13.3922,181900.0
2011-11-10 10:00:00,20.69,20.72,20.65,20.65,141300.0,13.3922,13.4117,13.3663,13.3663,141300.0
2011-11-10 10:30:00,20.65,20.66,20.56,20.59,193500.0,13.3663,13.3728,13.3081,13.3275,193500.0
2011-11-10 11:00:00,20.59,20.62,20.55,20.58,191100.0,13.3275,13.3469,13.3016,13.321,191100.0
2011-11-10 11:30:00,20.58,20.69,20.57,20.67,140100.0,13.321,13.3922,13.3146,13.3793,140100.0
2011-11-10 12:00:00,20.67,20.7,20.64,20.65,84400.0,13.3793,13.3987,13.3599,13.3663,84400.0
2011-11-10 12:30:00,20.66,20.71,20.61,20.7,63800.0,13.3728,13.4052,13.3405,13.3987,63800.0
2011-11-10 13:00:00,20.7,20.8,20.7,20.74,71100.0,13.3987,13.4634,13.3987,13.4246,71100.0
2011-11-10 13:30:00,20.75,20.77,20.71,20.73,66600.0,13.4311,13.444,13.4052,13.4181,66600.0
2011-11-10 14:00:00,20.73,20.74,20.66,20.66,119900.0,13.4181,13.4246,13.3728,13.3728,119900.0
2011-11-10 14:30:00,20.66,20.71,20.63,20.63,136700.0,13.3728,13.4052,13.3534,13.3534,136700.0
2011-11-10 15:00:00,20.64,20.74,20.63,20.72,208400.0,13.3599,13.4246,13.3534,13.4117,208400.0
2011-11-10 15:30:00,20.71,20.76,20.64,20.74,489500.0,13.4052,13.4375,13.3599,13.4246,489500.0
2011-11-11 09:30:00,20.99,21.07,20.95,21.03,206200.0,13.5864,13.6382,13.5605,13.6123,206200.0
2011-11-11 10:00:00,21.03,21.06,20.98,21.01,88100.0,13.6123,13.6317,13.5799,13.5994,88100.0
2011-11-11 10:30:00,21.0,21.07,21.0,21.07,131100.0,13.5929,13.6382,13.5929,13.6382,131100.0
2011-11-11 11:00:00,21.07,21.09,21.02,21.04,178000.0,13.6382,13.6512,13.6058,13.6188,178000.0
2011-11-11 11:30:00,21.05,21.05,21.02,21.03,83800.0,13.6253,13.6253,13.6058,13.6123,83800.0
2011-11-11 12:00:00,21.02,21.06,21.02,21.03,69400.0,13.6058,13.6317,13.6058,13.6123,69400.0
2011-11-11 12:30:00,21.03,21.07,21.03,21.06,60700.0,13.6123,13.6382,13.6123,13.6317,60700.0
2011-11-11 13:00:00,21.06,21.1,21.06,21.1,107600.0,13.6317,13.6576,13.6317,13.6576,107600.0
2011-11-11 13:30:00,21.09,21.13,21.09,21.12,65700.0,13.6512,13.677,13.6512,13.6706,65700.0
2011-11-11 14:00:00,21.11,21.17,21.11,21.16,188000.0,13.6641,13.7029,13.6641,13.6965,188000.0
2011-11-11 14:30:00,21.16,21.2,21.16,21.17,241500.0,13.6965,13.7224,13.6965,13.7029,241500.0
2011-11-11 15:00:00,21.17,21.18,21.14,21.16,198900.0,13.7029,13.7094,13.6835,13.6965,198900.0
2011-11-11 15:30:00,21.16,21.21,21.12,21.19,476200.0,13.6965,13.7288,13.6706,13.7159,476200.0
2011-11-14 09:30:00,21.11,21.16,20.99,21.01,217000.0,13.6641,13.6965,13.5864,13.5994,217000.0
2011-11-14 10:00:00,21.01,21.07,21.0,21.0,126500.0,13.5994,13.6382,13.5929,13.5929,126500.0
2011-11-14 10:30:00,21.01,21.03,20.94,21.03,105100.0,13.5994,13.6123,13.5541,13.6123,105100.0
2011-11-14 11:00:00,21.02,21.1,21.02,21.05,107800.0,13.6058,13.6576,13.6058,13.6253,107800.0
2011-11-14 11:30:00,21.05,21.1,20.98,20.99,141200.0,13.6253,13.6576,13.5799,13.5864,141200.0
2011-11-14 12:00:00,20.99,21.0,20.91,20.92,103400.0,13.5864,13.5929,13.5346,13.5411,103400.0
2011-11-14 12:30:00,20.91,20.94,20.89,20.93,61100.0,13.5346,13.5541,13.5217,13.5476,61100.0
2011-11-14 13:00:00,20.94,21.01,20.92,21.01,88900.0,13.5541,13.5994,13.5411,13.5994,88900.0
2011-11-14 13:30:00,21.01,21.03,20.93,20.94,85400.0,13.5994,13.6123,13.5476,13.5541,85400.0
2011-11-14 14:00:00,20.93,20.94,20.89,20.89,74800.0,13.5476,13.5541,13.5217,13.5217,74800.0
2011-11-14 14:30:00,20.89,20.89,20.83,20.83,78600.0,13.5217,13.5217,13.4829,13.4829,78600.0
2011-11-14 15:00:00,20.83,20.86,20.82,20.84,131300.0,13.4829,13.5023,13.4764,13.4893,131300.0
2011-11-14 15:30:00,20.84,20.86,20.79,20.81,297200.0,13.4893,13.5023,13.457,13.4699,297200.0
2011-11-15 09:30:00,20.86,21.01,20.86,20.89,261500.0,13.5023,13.5994,13.5023,13.5217,261500.0
2011-11-15 10:00:00,20.88,20.88,20.79,20.8,209700.0,13.5152,13.5152,13.457,13.4634,209700.0
2011-11-15 10:30:00,20.82,20.85,20.74,20.76,269100.0,13.4764,13.4958,13.4246,13.4375,269100.0
2011-11-15 11:00:00,20.75,20.79,20.73,20.78,105100.0,13.4311,13.457,13.4181,13.4505,105100.0
2011-11-15 11:30:00,20.78,20.88,20.77,20.86,151500.0,13.4505,13.5152,13.444,13.5023,151500.0
2011-11-15 12:00:00,20.86,20.91,20.85,20.91,240300.0,13.5023,13.5346,13.4958,13.5346,240300.0
2011-11-15 12:30:00,20.91,20.95,20.9,20.95,296300.0,13.5346,13.5605,13.5282,13.5605,296300.0
2011-11-15 13:00:00,20.95,20.97,20.87,20.93,151600.0,13.5605,13.5735,13.5087,13.5476,151600.0
2011-11-15 13:30:00,20.93,20.97,20.93,20.96,171600.0,13.5476,13.5735,13.5476,13.567,171600.0
2011-11-15 14:00:00,20.97,21.03,20.96,20.99,234500.0,13.5735,13.6123,13.567,13.5864,234500.0
2011-11-15 14:30:00,20.99,20.99,20.94,20.94,271500.0,13.5864,13.5864,13.5541,13.5541,271500.0
2011-11-15 15:00:00,20.95,20.99,20.94,20.99,284600.0,13.5605,13.5864,13.5541,13.5864,284600.0
2011-11-15 15:30:00,20.99,21.03,20.89,20.9,645600.0,13.5864,13.6123,13.5217,13.5282,645600.0
2011-11-16 09:30:00,20.74,20.78,20.68,20.75,154000.0,13.4246,13.4505,13.3858,13.4311,154000.0
2011-11-16 10:00:00,20.75,20.78,20.65,20.67,272600.0,13.4311,13.4505,13.3663,13.3793,272600.0
2011-11-16 10:30:00,20.67,20.76,20.64,20.75,168500.0,13.3793,13.4375,13.3599,13.4311,168500.0
2011-11-16 11:00:00,20.75,20.83,20.74,20.77,149400.0,13.4311,13.4829,13.4246,13.444,149400.0
2011-11-16 11:30:00,20.77,20.8,20.75,20.76,82100.0,13.444,13.4634,13.4311,13.4375,82100.0
2011-11-16 12:00:00,20.77,20.77,20.66,20.68,191100.0,13.444,13.444,13.3728,13.3858,191100.0
2011-11-16 12:30:00,20.68,20.77,20.68,20.74,66900.0,13.3858,13.444,13.3858,13.4246,66900.0
2011-11-16 13:00:00,20.75,20.8,20.75,20.8,112700.0,13.4311,13.4634,13.4311,13.4634,112700.0
2011-11-16 13:30:00,20.8,20.83,20.78,20.8,110600.0,13.4634,13.4829,13.4505,13.4634,110600.0
2011-11-16 14:00:00,20.8,20.81,20.76,20.78,110400.0,13.4634,13.4699,13.4375,13.4505,110400.0
2011-11-16 14:30:00,20.79,20.84,20.78,20.81,172300.0,13.457,13.4893,13.4505,13.4699,172300.0
2011-11-16 15:00:00,20.82,20.82,20.66,20.66,161300.0,13.4764,13.4764,13.3728,13.3728,161300.0
2011-11-16 15:30:00,20.66,20.67,20.54,20.57,488300.0,13.3728,13.3793,13.2951,13.3146,488300.0
2011-11-17 09:30:00,20.41,20.57,20.39,20.48,196600.0,13.211,13.3146,13.1981,13.2563,196600.0
2011-11-17 10:00:00,20.47,20.56,20.43,20.56,206900.0,13.2498,13.3081,13.2239,13.3081,206900.0
2011-11-17 10:30:00,20.56,20.71,20.53,20.67,233500.0,13.3081,13.4052,13.2887,13.3793,233500.0
2011-11-17 11:00:00,20.66,20.69,20.58,20.62,126100.0,13.3728,13.3922,13.321,13.3469,126100.0
2011-11-17 11:30:00,20.62,20.69,20.62,20.65,108300.0,13.3469,13.3922,13.3469,13.3663,108300.0
2011-11-17 12:00:00,20.65,20.66,20.62,20.62,141500.0,13.3663,13.3728,13.3469,13.3469,141500.0
2011-11-17 12:30:00,20.61,20.61,20.4,20.44,250700.0,13.3405,13.3405,13.2045,13.2304,250700.0
2011-11-17 13:00:00,20.45,20.45,20.37,20.4,187800.0,13.2369,13.2369,13.1851,13.2045,187800.0
2011-11-17 13:30:00,20.39,20.41,20.27,20.38,129800.0,13.1981,13.211,13.1204,13.1916,129800.0
2011-11-17 14:00:00,20.37,20.43,20.34,20.39,293000.0,13.1851,13.2239,13.1657,13.1981,293000.0
2011-11-17 14:30:00,20.39,20.47,20.34,20.45,253800.0,13.1981,13.2498,13.1657,13.2369,253800.0
2011-11-17 15:00:00,20.45,20.56,20.43,20.55,744700.0,13.2369,13.3081,13.2239,13.3016,744700.0
2011-11-17 15:30:00,20.54,20.55,20.43,20.53,554300.0,13.2951,13.3016,13.2239,13.2887,554300.0
2011-11-18 09:30:00,20.68,20.78,20.65,20.77,330100.0,13.3858,13.4505,13.3663,13.444,330100.0
2011-11-18 10:00:00,20.77,20.77,20.63,20.69,170300.0,13.444,13.444,13.3534,13.3922,170300.0
2011-11-18 10:30:00,20.69,20.82,20.68,20.77,154100.0,13.3922,13.4764,13.3858,13.444,154100.0
2011-11-18 11:00:00,20.76,20.78,20.72,20.77,116700.0,13.4375,13.4505,13.4117,13.444,116700.0
2011-11-18 11:30:00,20.76,20.78,20.72,20.77,230300.0,13.4375,13.4505,13.4117,13.444,230300.0
2011-11-18 12:00:00,20.78,20.81,20.71,20.8,127300.0,13.4505,13.4699,13.4052,13.4634,127300.0
2011-11-18 12:30:00,20.79,20.82,20.78,20.8,119600.0,13.457,13.4764,13.4505,13.4634,119600.0
2011-11-18 13:00:00,20.8,20.88,20.79,20.88,100900.0,13.4634,13.5152,13.457,13.5152,100900.0
2011-11-18 13:30:00,20.87,20.92,20.87,20.89,122900.0,13.5087,13.5411,13.5087,13.5217,122900.0
2011-11-18 14:00:00,20.88,20.95,20.86,20.89,146600.0,13.5152,13.5605,13.5023,13.5217,146600.0
2011-11-18 14:30:00,20.9,20.93,20.88,20.89,136400.0,13.5282,13.5476,13.5152,13.5217,136400.0
2011-11-18 15:00:00,20.89,20.93,20.86,20.89,191300.0,13.5217,13.5476,13.5023,13.5217,191300.0
2011-11-18 15:30:00,20.89,20.97,20.86,20.9,778400.0,13.5217,13.5735,13.5023,13.5282,778400.0
2011-11-21 09:30:00,20.65,20.68,20.58,20.63,86200.0,13.3663,13.3858,13.321,13.3534,86200.0
2011-11-21 10:00:00,20.63,20.67,20.55,20.55,126500.0,13.3534,13.3793,13.3016,13.3016,126500.0
2011-11-21 10:30:00,20.56,20.56,20.42,20.44,114000.0,13.3081,13.3081,13.2175,13.2304,114000.0
2011-11-21 11:00:00,20.44,20.47,20.42,20.45,98200.0,13.2304,13.2498,13.2175,13.2369,98200.0
2011-11-21 11:30:00,20.44,20.44,20.35,20.38,121300.0,13.2304,13.2304,13.1722,13.1916,121300.0
2011-11-21 12:00:00,20.38,20.43,20.36,20.36,63900.0,13.1916,13.2239,13.1786,13.1786,63900.0
2011-11-21 12:30:00,20.36,20.37,20.3,20.3,88200.0,13.1786,13.1851,13.1398,13.1398,88200.0
2011-11-21 13:00:00,20.31,20.4,20.3,20.37,112500.0,13.1463,13.2045,13.1398,13.1851,112500.0
2011-11-21 13:30:00,20.37,20.38,20.33,20.35,123300.0,13.1851,13.1916,13.1592,13.1722,123300.0
2011-11-21 14:00:00,20.35,20.49,20.35,20.39,269900.0,13.1722,13.2628,13.1722,13.1981,269900.0
2011-11-21 14:30:00,20.39,20.46,20.39,20.4,118600.0,13.1981,13.2434,13.1981,13.2045,118600.0
2011-11-21 15:00:00,20.4,20.55,20.36,20.55,251100.0,13.2045,13.3016,13.1786,13.3016,251100.0
2011-11-21 15:30:00,20.55,20.56,20.43,20.43,556000.0,13.3016,13.3081,13.2239,13.2239,556000.0
2011-11-22 09:30:00,20.42,20.45,20.15,20.21,364500.0,13.2175,13.2369,13.0427,13.0815,364500.0
2011-11-22 10:00:00,20.21,20.25,20.19,20.23,117200.0,13.0815,13.1074,13.0686,13.0945,117200.0
2011-11-22 10:30:00,20.24,20.25,20.0,20.05,190700.0,13.101,13.1074,12.9456,12.978,190700.0
2011-11-22 11:00:00,20.05,20.05,19.94,19.97,278700.0,12.978,12.978,12.9068,12.9262,278700.0
2011-11-22 11:30:00,19.97,20.01,19.9,20.0,299200.0,12.9262,12.9521,12.8809,12.9456,299200.0
2011-11-22 12:00:00,20.01,20.11,19.97,19.98,297500.0,12.9521,13.0168,12.9262,12.9327,297500.0
2011-11-22 12:30:00,19.98,20.07,19.98,20.04,136600.0,12.9327,12.9909,12.9327,12.9715,136600.0
2011-11-22 13:00:00,20.05,20.11,20.04,20.09,262500.0,12.978,13.0168,12.9715,13.0039,262500.0
2011-11-22 13:30:00,20.08,20.13,20.08,20.08,108200.0,12.9974,13.0298,12.9974,12.9974,108200.0
2011-11-22 14:00:00,20.09,20.12,20.05,20.06,117100.0,13.0039,13.0233,12.978,12.9845,117100.0
2011-11-22 14:30:00,20.07,20.08,20.01,20.02,150600.0,12.9909,12.9974,12.9521,12.9586,150600.0
2011-11-22 15:00:00,20.03,20.08,19.98,20.08,278100.0,12.965,12.9974,12.9327,12.9974,278100.0
2011-11-22 15:30:00,20.08,20.09,20.02,20.02,529600.0,12.9974,13.0039,12.9586,12.9586,529600.0
2011-11-23 09:30:00,19.86,19.91,19.75,19.78,145700.0,12.855,12.8874,12.7838,12.8032,145700.0
2011-11-23 10:00:00,19.77,19.8,19.72,19.72,100600.0,12.7967,12.8162,12.7644,12.7644,100600.0
2011-11-23 10:30:00,19.73,19.81,19.71,19.77,94400.0,12.7708,12.8226,12.7579,12.7967,94400.0
2011-11-23 11:00:00,19.77,19.78,19.68,19.68,89300.0,12.7967,12.8032,12.7385,12.7385,89300.0
2011-11-23 11:30:00,19.68,19.74,19.65,19.73,95100.0,12.7385,12.7773,12.7191,12.7708,95100.0
2011-11-23 12:00:00,19.73,19.76,19.7,19.7,59500.0,12.7708,12.7903,12.7514,12.7514,59500.0
2011-11-23 12:30:00,19.7,19.77,19.68,19.76,115200.0,12.7514,12.7967,12.7385,12.7903,115200.0
2011-11-23 13:00:00,19.76,19.76,19.71,19.75,64700.0,12.7903,12.7903,12.7579,12.7838,64700.0
2011-11-23 13:30:00,19.75,19.75,19.68,19.68,81000.0,12.7838,12.7838,12.7385,12.7385,81000.0
2011-11-23 14:00:00,19.68,19.7,19.62,19.64,90500.0,12.7385,12.7514,12.6996,12.7126,90500.0
2011-11-23 14:30:00,19.65,19.7,19.64,19.64,106800.0,12.7191,12.7514,12.7126,12.7126,106800.0
2011-11-23 15:00:00,19.65,19.72,19.62,19.69,196700.0,12.7191,12.7644,12.6996,12.745,196700.0
2011-11-23 15:30:00,19.69,19.78,19.63,19.64,469400.0,12.745,12.8032,12.7061,12.7126,469400.0
2011-11-25 09:30:00,19.6,19.77,19.57,19.7,130900.0,12.6867,12.7967,12.6673,12.7514,130900.0
2011-11-25 10:00:00,19.7,19.8,19.68,19.75,62700.0,12.7514,12.8162,12.7385,12.7838,62700.0
2011-11-25 10:30:00,19.75,19.77,19.73,19.76,68200.0,12.7838,12.7967,12.7708,12.7903,68200.0
2011-11-25 11:00:00,19.76,19.86,19.74,19.83,62500.0,12.7903,12.855,12.7773,12.8356,62500.0
2011-11-25 11:30:00,19.83,19.85,19.74,19.76,69400.0,12.8356,12.8485,12.7773,12.7903,69400.0
2011-11-25 12:00:00,19.77,19.77,19.7,19.75,105400.0,12.7967,12.7967,12.7514,12.7838,105400.0
2011-11-25 12:30:00,19.75,19.77,19.73,19.74,119700.0,12.7838,12.7967,12.7708,12.7773,119700.0
2011-11-28 09:30:00,20.16,20.2,20.04,20.18,191100.0,13.0492,13.0751,12.9715,13.0621,191100.0
2011-11-28 10:00:00,20.18,20.18,20.04,20.14,164700.0,13.0621,13.0621,12.9715,13.0362,164700.0
2011-11-28 10:30:00,20.14,20.16,20.1,20.14,81600.0,13.0362,13.0492,13.0103,13.0362,81600.0
2011-11-28 11:00:00,20.14,20.14,20.1,20.14,95600.0,13.0362,13.0362,13.0103,13.0362,95600.0
2011-11-28 11:30:00,20.15,20.16,20.1,20.13,73500.0,13.0427,13.0492,13.0103,13.0298,73500.0
2011-11-28 12:00:00,20.12,20.14,20.08,20.08,58300.0,13.0233,13.0362,12.9974,12.9974,58300.0
2011-11-28 12:30:00,20.08,20.09,20.04,20.06,99100.0,12.9974,13.0039,12.9715,12.9845,99100.0
2011-11-28 13:00:00,20.05,20.07,20.01,20.06,49700.0,12.978,12.9909,12.9521,12.9845,49700.0
2011-11-28 13:30:00,20.07,20.09,20.0,20.02,97800.0,12.9909,13.0039,12.9456,12.9586,97800.0
2011-11-28 14:00:00,20.02,20.05,20.0,20.01,53200.0,12.9586,12.978,12.9456,12.9521,53200.0
2011-11-28 14:30:00,20.02,20.02,20.0,20.02,104700.0,12.9586,12.9586,12.9456,12.9586,104700.0
2011-11-28 15:00:00,20.03,20.03,19.94,19.98,288400.0,12.965,12.965,12.9068,12.9327,288400.0
2011-11-28 15:30:00,19.98,20.05,19.89,20.04,468400.0,12.9327,12.978,12.8744,12.9715,468400.0
2011-11-29 09:30:00,20.26,20.26,20.11,20.21,231100.0,13.1139,13.1139,13.0168,13.0815,231100.0
2011-11-29 10:00:00,20.22,20.39,20.21,20.35,197200.0,13.088,13.1981,13.0815,13.1722,197200.0
2011-11-29 10:30:00,20.35,20.35,20.28,20.32,161200.0,13.1722,13.1722,13.1269,13.1527,161200.0
2011-11-29 11:00:00,20.32,20.43,20.3,20.43,133100.0,13.1527,13.2239,13.1398,13.2239,133100.0
2011-11-29 11:30:00,20.43,20.45,20.39,20.4,89600.0,13.2239,13.2369,13.1981,13.2045,89600.0
2011-11-29 12:00:00,20.4,20.48,20.39,20.48,109600.0,13.2045,13.2563,13.1981,13.2563,109600.0
2011-11-29 12:30:00,20.47,20.48,20.33,20.37,103100.0,13.2498,13.2563,13.1592,13.1851,103100.0
2011-11-29 13:00:00,20.37,20.43,20.36,20.4,163100.0,13.1851,13.2239,13.1786,13.2045,163100.0
2011-11-29 13:30:00,20.4,20.41,20.29,20.32,93700.0,13.2045,13.211,13.1333,13.1527,93700.0
2011-11-29 14:00:00,20.31,20.36,20.29,20.36,104200.0,13.1463,13.1786,13.1333,13.1786,104200.0
2011-11-29 14:30:00,20.36,20.36,20.32,20.34,73400.0,13.1786,13.1786,13.1527,13.1657,73400.0
2011-11-29 15:00:00,20.35,20.42,20.32,20.38,128100.0,13.1722,13.2175,13.1527,13.1916,128100.0
2011-11-29 15:30:00,20.38,20.43,20.34,20.4,559500.0,13.1916,13.2239,13.1657,13.2045,559500.0
2011-11-30 09:30:00,20.85,20.95,20.82,20.92,238400.0,13.4958,13.5605,13.4764,13.5411,238400.0
2011-11-30 10:00:00,20.92,20.94,20.83,20.86,104200.0,13.5411,13.5541,13.4829,13.5023,104200.0
2011-11-30 10:30:00,20.86,20.89,20.82,20.88,201800.0,13.5023,13.5217,13.4764,13.5152,201800.0
2011-11-30 11:00:00,20.87,20.88,20.85,20.87,112200.0,13.5087,13.5152,13.4958,13.5087,112200.0
2011-11-30 11:30:00,20.87,20.9,20.83,20.84,125500.0,13.5087,13.5282,13.4829,13.4893,125500.0
2011-11-30 12:00:00,20.84,20.84,20.8,20.82,70500.0,13.4893,13.4893,13.4634,13.4764,70500.0
2011-11-30 12:30:00,20.82,20.88,20.81,20.87,121200.0,13.4764,13.5152,13.4699,13.5087,121200.0
2011-11-30 13:00:00,20.87,20.88,20.83,20.83,74200.0,13.5087,13.5152,13.4829,13.4829,74200.0
2011-11-30 13:30:00,20.83,20.87,20.83,20.84,49300.0,13.4829,13.5087,13.4829,13.4893,49300.0
2011-11-30 14:00:00,20.84,20.88,20.83,20.87,190100.0,13.4893,13.5152,13.4829,13.5087,190100.0
2011-11-30 14:30:00,20.87,20.91,20.85,20.86,135400.0,13.5087,13.5346,13.4958,13.5023,135400.0
2011-11-30 15:00:00,20.85,20.9,20.85,20.88,119300.0,13.4958,13.5282,13.4958,13.5152,119300.0
2011-11-30 15:30:00,20.89,20.98,20.88,20.93,1080100.0,13.5217,13.5799,13.5152,13.5476,1080100.0
2011-12-01 09:30:00,20.86,20.93,20.84,20.92,193900.0,13.5023,13.5476,13.4893,13.5411,193900.0
2011-12-01 10:00:00,20.92,20.98,20.88,20.93,287600.0,13.5411,13.5799,13.5152,13.5476,287600.0
2011-12-01 10:30:00,20.92,21.03,20.89,21.03,206500.0,13.5411,13.6123,13.5217,13.6123,206500.0
2011-12-01 11:00:00,21.03,21.12,21.03,21.1,183300.0,13.6123,13.6706,13.6123,13.6576,183300.0
2011-12-01 11:30:00,21.1,21.12,21.05,21.12,66800.0,13.6576,13.6706,13.6253,13.6706,66800.0
2011-12-01 12:00:00,21.11,21.13,21.09,21.1,55800.0,13.6641,13.677,13.6512,13.6576,55800.0
2011-12-01 12:30:00,21.1,21.1,21.01,21.02,60300.0,13.6576,13.6576,13.5994,13.6058,60300.0
2011-12-01 13:00:00,21.02,21.04,20.98,21.04,41600.0,13.6058,13.6188,13.5799,13.6188,41600.0
2011-12-01 13:30:00,21.04,21.08,21.03,21.07,89500.0,13.6188,13.6447,13.6123,13.6382,89500.0
2011-12-01 14:00:00,21.06,21.06,21.01,21.04,75400.0,13.6317,13.6317,13.5994,13.6188,75400.0
2011-12-01 14:30:00,21.04,21.09,21.03,21.09,120800.0,13.6188,13.6512,13.6123,13.6512,120800.0
2011-12-01 15:00:00,21.08,21.12,21.08,21.11,252500.0,13.6447,13.6706,13.6447,13.6641,252500.0
2011-12-01 15:30:00,21.11,21.12,21.06,21.12,523900.0,13.6641,13.6706,13.6317,13.6706,523900.0
2011-12-02 09:30:00,21.24,21.24,20.96,21.0,253900.0,13.7482,13.7482,13.567,13.5929,253900.0
2011-12-02 10:00:00,21.0,21.1,21.0,21.09,170700.0,13.5929,13.6576,13.5929,13.6512,170700.0
2011-12-02 10:30:00,21.09,21.12,21.06,21.07,235100.0,13.6512,13.6706,13.6317,13.6382,235100.0
2011-12-02 11:00:00,21.07,21.09,20.96,20.98,295500.0,13.6382,13.6512,13.567,13.5799,295500.0
2011-12-02 11:30:00,20.98,20.98,20.86,20.9,147400.0,13.5799,13.5799,13.5023,13.5282,147400.0
2011-12-02 12:00:00,20.89,20.96,20.88,20.95,131500.0,13.5217,13.567,13.5152,13.5605,131500.0
2011-12-02 12:30:00,20.95,20.96,20.92,20.93,127300.0,13.5605,13.567,13.5411,13.5476,127300.0
2011-12-02 13:00:00,20.92,20.92,20.85,20.86,187000.0,13.5411,13.5411,13.4958,13.5023,187000.0
2011-12-02 13:30:00,20.85,20.86,20.8,20.83,84800.0,13.4958,13.5023,13.4634,13.4829,84800.0
2011-12-02 14:00:00,20.84,20.87,20.79,20.84,82000.0,13.4893,13.5087,13.457,13.4893,82000.0
2011-12-02 14:30:00,20.84,20.84,20.8,20.81,79700.0,13.4893,13.4893,13.4634,13.4699,79700.0
2011-12-02 15:00:00,20.8,20.85,20.78,20.8,108200.0,13.4634,13.4958,13.4505,13.4634,108200.0
2011-12-02 15:30:00,20.81,20.84,20.75,20.78,432000.0,13.4699,13.4893,13.4311,13.4505,432000.0
2011-12-05 09:30:00,21.03,21.11,21.0,21.02,235800.0,13.6123,13.6641,13.5929,13.6058,235800.0
2011-12-05 10:00:00,21.02,21.04,20.94,21.03,131100.0,13.6058,13.6188,13.5541,13.6123,131100.0
2011-12-05 10:30:00,21.03,21.04,20.98,21.0,148500.0,13.6123,13.6188,13.5799,13.5929,148500.0
2011-12-05 11:00:00,20.99,21.01,20.98,20.98,92000.0,13.5864,13.5994,13.5799,13.5799,92000.0
2011-12-05 11:30:00,20.99,20.99,20.95,20.95,64500.0,13.5864,13.5864,13.5605,13.5605,64500.0
2011-12-05 12:00:00,20.95,20.96,20.89,20.9,160900.0,13.5605,13.567,13.5217,13.5282,160900.0
2011-12-05 12:30:00,20.89,20.91,20.89,20.9,63300.0,13.5217,13.5346,13.5217,13.5282,63300.0
2011-12-05 13:00:00,20.9,20.91,20.9,20.91,42600.0,13.5282,13.5346,13.5282,13.5346,42600.0
2011-12-05 13:30:00,20.9,20.91,20.8,20.8,163300.0,13.5282,13.5346,13.4634,13.4634,163300.0
2011-12-05 14:00:00,20.8,20.81,20.74,20.78,146900.0,13.4634,13.4699,13.4246,13.4505,146900.0
2011-12-05 14:30:00,20.77,20.8,20.74,20.79,121800.0,13.444,13.4634,13.4246,13.457,121800.0
2011-12-05 15:00:00,20.79,20.8,20.67,20.73,259900.0,13.457,13.4634,13.3793,13.4181,259900.0
2011-12-05 15:30:00,20.73,20.81,20.7,20.79,568700.0,13.4181,13.4699,13.3987,13.457,568700.0
2011-12-06 09:30:00,20.84,20.87,20.73,20.73,93400.0,13.4893,13.5087,13.4181,13.4181,93400.0
2011-12-06 10:00:00,20.73,20.87,20.73,20.85,190500.0,13.4181,13.5087,13.4181,13.4958,190500.0
2011-12-06 10:30:00,20.85,20.89,20.81,20.84,296100.0,13.4958,13.5217,13.4699,13.4893,296100.0
2011-12-06 11:00:00,20.84,20.85,20.8,20.81,238000.0,13.4893,13.4958,13.4634,13.4699,238000.0
2011-12-06 11:30:00,20.81,20.83,20.76,20.81,156300.0,13.4699,13.4829,13.4375,13.4699,156300.0
2011-12-06 12:00:00,20.82,20.84,20.79,20.84,194700.0,13.4764,13.4893,13.457,13.4893,194700.0
2011-12-06 12:30:00,20.83,20.88,20.83,20.86,45800.0,13.4829,13.5152,13.4829,13.5023,45800.0
2011-12-06 13:00:00,20.86,20.93,20.86,20.92,162200.0,13.5023,13.5476,13.5023,13.5411,162200.0
2011-12-06 13:30:00,20.92,20.97,20.9,20.9,170100.0,13.5411,13.5735,13.5282,13.5282,170100.0
2011-12-06 14:00:00,20.9,20.93,20.87,20.93,85600.0,13.5282,13.5476,13.5087,13.5476,85600.0
2011-12-06 14:30:00,20.93,21.01,20.92,20.97,154300.0,13.5476,13.5994,13.5411,13.5735,154300.0
2011-12-06 15:00:00,20.98,20.99,20.84,20.84,444700.0,13.5799,13.5864,13.4893,13.4893,444700.0
2011-12-06 15:30:00,20.84,20.87,20.82,20.87,661900.0,13.4893,13.5087,13.4764,13.5087,661900.0
2011-12-07 09:30:00,20.78,20.86,20.67,20.76,205100.0,13.4505,13.5023,13.3793,13.4375,205100.0
2011-12-07 10:00:00,20.77,20.77,20.66,20.68,126800.0,13.444,13.444,13.3728,13.3858,126800.0
2011-12-07 10:30:00,20.68,20.74,20.65,20.73,177500.0,13.3858,13.4246,13.3663,13.4181,177500.0
2011-12-07 11:00:00,20.73,20.85,20.71,20.82,336600.0,13.4181,13.4958,13.4052,13.4764,336600.0
2011-12-07 11:30:00,20.83,20.86,20.81,20.84,156200.0,13.4829,13.5023,13.4699,13.4893,156200.0
2011-12-07 12:00:00,20.84,20.88,20.81,20.86,80100.0,13.4893,13.5152,13.4699,13.5023,80100.0
2011-12-07 12:30:00,20.87,20.88,20.85,20.87,48200.0,13.5087,13.5152,13.4958,13.5087,48200.0
2011-12-07 13:00:00,20.87,20.87,20.82,20.85,94200.0,13.5087,13.5087,13.4764,13.4958,94200.0
2011-12-07 13:30:00,20.86,20.86,20.82,20.82,64300.0,13.5023,13.5023,13.4764,13.4764,64300.0
2011-12-07 14:00:00,20.83,20.86,20.82,20.86,74400.0,13.4829,13.5023,13.4764,13.5023,74400.0
2011-12-07 14:30:00,20.86,20.88,20.8,20.82,87800.0,13.5023,13.5152,13.4634,13.4764,87800.0
2011-12-07 15:00:00,20.82,20.87,20.81,20.85,94700.0,13.4764,13.5087,13.4699,13.4958,94700.0
2011-12-07 15:30:00,20.86,20.96,20.85,20.88,619300.0,13.5023,13.567,13.4958,13.5152,619300.0
2011-12-08 09:30:00,20.84,20.9,20.73,20.73,154200.0,13.4893,13.5282,13.4181,13.4181,154200.0
2011-12-08 10:00:00,20.72,20.73,20.67,20.68,134200.0,13.4117,13.4181,13.3793,13.3858,134200.0
2011-12-08 10:30:00,20.68,20.76,20.68,20.68,134800.0,13.3858,13.4375,13.3858,13.3858,134800.0
2011-12-08 11:00:00,20.68,20.69,20.64,20.67,88000.0,13.3858,13.3922,13.3599,13.3793,88000.0
2011-12-08 11:30:00,20.66,20.69,20.61,20.64,129900.0,13.3728,13.3922,13.3405,13.3599,129900.0
2011-12-08 12:00:00,20.64,20.69,20.59,20.62,113400.0,13.3599,13.3922,13.3275,13.3469,113400.0
2011-12-08 12:30:00,20.61,20.62,20.56,20.57,87400.0,13.3405,13.3469,13.3081,13.3146,87400.0
2011-12-08 13:00:00,20.57,20.58,20.49,20.57,289800.0,13.3146,13.321,13.2628,13.3146,289800.0
2011-12-08 13:30:00,20.57,20.57,20.53,20.54,60500.0,13.3146,13.3146,13.2887,13.2951,60500.0
2011-12-08 14:00:00,20.54,20.59,20.49,20.55,97300.0,13.2951,13.3275,13.2628,13.3016,97300.0
2011-12-08 14:30:00,20.55,20.6,20.53,20.56,137500.0,13.3016,13.334,13.2887,13.3081,137500.0
2011-12-08 15:00:00,20.56,20.68,20.56,20.66,355400.0,13.3081,13.3858,13.3081,13.3728,355400.0
2011-12-08 15:30:00,20.66,20.72,20.44,20.54,588600.0,13.3728,13.4117,13.2304,13.2951,588600.0
2011-12-09 09:30:00,20.59,20.73,20.56,20.63,110400.0,13.3275,13.4181,13.3081,13.3534,110400.0
2011-12-09 10:00:00,20.62,20.66,20.55,20.62,235500.0,13.3469,13.3728,13.3016,13.3469,235500.0
2011-12-09 10:30:00,20.62,20.63,20.55,20.58,177300.0,13.3469,13.3534,13.3016,13.321,177300.0
2011-12-09 11:00:00,20.58,20.67,20.58,20.66,159200.0,13.321,13.3793,13.321,13.3728,159200.0
2011-12-09 11:30:00,20.66,20.74,20.66,20.66,97300.0,13.3728,13.4246,13.3728,13.3728,97300.0
2011-12-09 12:00:00,20.66,20.67,20.63,20.64,95800.0,13.3728,13.3793,13.3534,13.3599,95800.0
2011-12-09 12:30:00,20.64,20.66,20.63,20.64,72800.0,13.3599,13.3728,13.3534,13.3599,72800.0
2011-12-09 13:00:00,20.64,20.67,20.62,20.65,119800.0,13.3599,13.3793,13.3469,13.3663,119800.0
2011-12-09 13:30:00,20.65,20.66,20.64,20.65,78100.0,13.3663,13.3728,13.3599,13.3663,78100.0
2011-12-09 14:00:00,20.65,20.66,20.61,20.65,149000.0,13.3663,13.3728,13.3405,13.3663,149000.0
2011-12-09 14:30:00,20.65,20.66,20.64,20.64,126200.0,13.3663,13.3728,13.3599,13.3599,126200.0
2011-12-09 15:00:00,20.64,20.69,20.61,20.69,167400.0,13.3599,13.3922,13.3405,13.3922,167400.0
2011-12-09 15:30:00,20.69,20.76,20.65,20.75,795500.0,13.3922,13.4375,13.3663,13.4311,795500.0
2011-12-12 09:30:00,20.65,20.72,20.56,20.66,164500.0,13.3663,13.4117,13.3081,13.3728,164500.0
2011-12-12 10:00:00,20.66,20.73,20.63,20.66,138200.0,13.3728,13.4181,13.3534,13.3728,138200.0
2011-12-12 10:30:00,20.66,20.66,20.62,20.63,90100.0,13.3728,13.3728,13.3469,13.3534,90100.0
2011-12-12 11:00:00,20.62,20.64,20.54,20.59,121900.0,13.3469,13.3599,13.2951,13.3275,121900.0
2011-12-12 11:30:00,20.59,20.59,20.43,20.48,112300.0,13.3275,13.3275,13.2239,13.2563,112300.0
2011-12-12 12:00:00,20.48,20.5,20.43,20.46,67700.0,13.2563,13.2693,13.2239,13.2434,67700.0
2011-12-12 12:30:00,20.47,20.47,20.41,20.42,73700.0,13.2498,13.2498,13.211,13.2175,73700.0
2011-12-12 13:00:00,20.42,20.46,20.4,20.45,112600.0,13.2175,13.2434,13.2045,13.2369,112600.0
2011-12-12 13:30:00,20.45,20.49,20.44,20.48,69300.0,13.2369,13.2628,13.2304,13.2563,69300.0
2011-12-12 14:00:00,20.48,20.51,20.42,20.51,68800.0,13.2563,13.2757,13.2175,13.2757,68800.0
2011-12-12 14:30:00,20.5,20.53,20.44,20.53,81500.0,13.2693,13.2887,13.2304,13.2887,81500.0
2011-12-12 15:00:00,20.52,20.55,20.49,20.55,161100.0,13.2822,13.3016,13.2628,13.3016,161100.0
2011-12-12 15:30:00,20.55,20.66,20.53,20.63,585700.0,13.3016,13.3728,13.2887,13.3534,585700.0
2011-12-13 09:30:00,20.74,20.82,20.68,20.81,52800.0,13.4246,13.4764,13.3858,13.4699,52800.0
2011-12-13 10:00:00,20.82,20.87,20.81,20.81,205100.0,13.4764,13.5087,13.4699,13.4699,205100.0
2011-12-13 10:30:00,20.82,20.86,20.78,20.82,102600.0,13.4764,13.5023,13.4505,13.4764,102600.0
2011-12-13 11:00:00,20.82,20.85,20.76,20.84,95300.0,13.4764,13.4958,13.4375,13.4893,95300.0
2011-12-13 11:30:00,20.84,20.86,20.82,20.85,161400.0,13.4893,13.5023,13.4764,13.4958,161400.0
2011-12-13 12:00:00,20.85,20.86,20.83,20.84,39100.0,13.4958,13.5023,13.4829,13.4893,39100.0
2011-12-13 12:30:00,20.83,20.86,20.8,20.86,60200.0,13.4829,13.5023,13.4634,13.5023,60200.0
2011-12-13 13:00:00,20.86,20.87,20.82,20.84,81500.0,13.5023,13.5087,13.4764,13.4893,81500.0
2011-12-13 13:30:00,20.84,20.87,20.81,20.87,81900.0,13.4893,13.5087,13.4699,13.5087,81900.0
2011-12-13 14:00:00,20.87,20.92,20.78,20.84,139000.0,13.5087,13.5411,13.4505,13.4893,139000.0
2011-12-13 14:30:00,20.83,20.83,20.67,20.7,141300.0,13.4829,13.4829,13.3793,13.3987,141300.0
2011-12-13 15:00:00,20.7,20.74,20.58,20.6,140300.0,13.3987,13.4246,13.321,13.334,140300.0
2011-12-13 15:30:00,20.6,20.71,20.54,20.7,647500.0,13.334,13.4052,13.2951,13.3987,647500.0
2011-12-14 09:30:00,20.7,20.72,20.53,20.6,97400.0,13.3987,13.4117,13.2887,13.334,97400.0
2011-12-14 10:00:00,20.59,20.59,20.49,20.57,95300.0,13.3275,13.3275,13.2628,13.3146,95300.0
2011-12-14 10:30:00,20.57,20.59,20.49,20.5,247900.0,13.3146,13.3275,13.2628,13.2693,247900.0
2011-12-14 11:00:00,20.51,20.58,20.51,20.58,137700.0,13.2757,13.321,13.2757,13.321,137700.0
2011-12-14 11:30:00,20.58,20.63,20.52,20.57,99400.0,13.321,13.3534,13.2822,13.3146,99400.0
2011-12-14 12:00:00,20.57,20.61,20.55,20.57,61600.0,13.3146,13.3405,13.3016,13.3146,61600.0
2011-12-14 12:30:00,20.58,20.62,20.58,20.6,56300.0,13.321,13.3469,13.321,13.334,56300.0
2011-12-14 13:00:00,20.61,20.62,20.56,20.59,91600.0,13.3405,13.3469,13.3081,13.3275,91600.0
2011-12-14 13:30:00,20.59,20.6,20.48,20.5,79000.0,13.3275,13.334,13.2563,13.2693,79000.0
2011-12-14 14:00:00,20.5,20.54,20.47,20.52,88800.0,13.2693,13.2951,13.2498,13.2822,88800.0
2011-12-14 14:30:00,20.52,20.53,20.44,20.48,89800.0,13.2822,13.2887,13.2304,13.2563,89800.0
2011-12-14 15:00:00,20.48,20.53,20.44,20.51,124300.0,13.2563,13.2887,13.2304,13.2757,124300.0
2011-12-14 15:30:00,20.51,20.52,20.46,20.52,471400.0,13.2757,13.2822,13.2434,13.2822,471400.0
2011-12-15 09:30:00,20.67,20.81,20.61,20.81,362300.0,13.3793,13.4699,13.3405,13.4699,362300.0
2011-12-15 10:00:00,20.8,20.83,20.7,20.74,281100.0,13.4634,13.4829,13.3987,13.4246,281100.0
2011-12-15 10:30:00,20.74,20.77,20.69,20.74,160800.0,13.4246,13.444,13.3922,13.4246,160800.0
2011-12-15 11:00:00,20.73,20.81,20.72,20.79,137300.0,13.4181,13.4699,13.4117,13.457,137300.0
2011-12-15 11:30:00,20.79,20.81,20.74,20.75,127700.0,13.457,13.4699,13.4246,13.4311,127700.0
2011-12-15 12:00:00,20.76,20.81,20.75,20.77,96100.0,13.4375,13.4699,13.4311,13.444,96100.0
2011-12-15 12:30:00,20.77,20.78,20.73,20.74,89100.0,13.444,13.4505,13.4181,13.4246,89100.0
2011-12-15 13:00:00,20.74,20.8,20.74,20.77,124200.0,13.4246,13.4634,13.4246,13.444,124200.0
2011-12-15 13:30:00,20.78,20.79,20.73,20.78,111900.0,13.4505,13.457,13.4181,13.4505,111900.0
2011-12-15 14:00:00,20.78,20.8,20.76,20.79,85400.0,13.4505,13.4634,13.4375,13.457,85400.0
2011-12-15 14:30:00,20.79,20.82,20.77,20.81,181800.0,13.457,13.4764,13.444,13.4699,181800.0
2011-12-15 15:00:00,20.81,20.87,20.8,20.84,220800.0,13.4699,13.5087,13.4634,13.4893,220800.0
2011-12-15 15:30:00,20.84,20.86,20.76,20.84,794600.0,13.4893,13.5023,13.4375,13.4893,794600.0
2011-12-16 09:30:00,20.83,20.95,20.8,20.82,341400.0,13.4829,13.5605,13.4634,13.4764,341400.0
2011-12-16 10:00:00,20.82,20.94,20.82,20.89,58500.0,13.4764,13.5541,13.4764,13.5217,58500.0
2011-12-16 10:30:00,20.89,20.9,20.86,20.89,135900.0,13.5217,13.5282,13.5023,13.5217,135900.0
2011-12-16 11:00:00,20.9,20.93,20.88,20.91,125700.0,13.5282,13.5476,13.5152,13.5346,125700.0
2011-12-16 11:30:00,20.9,20.91,20.81,20.81,93500.0,13.5282,13.5346,13.4699,13.4699,93500.0
2011-12-16 12:00:00,20.81,20.83,20.79,20.81,46600.0,13.4699,13.4829,13.457,13.4699,46600.0
2011-12-16 12:30:00,20.82,20.82,20.75,20.8,86200.0,13.4764,13.4764,13.4311,13.4634,86200.0
2011-12-16 13:00:00,20.8,20.87,20.79,20.85,75800.0,13.4634,13.5087,13.457,13.4958,75800.0
2011-12-16 13:30:00,20.86,20.86,20.77,20.77,76000.0,13.5023,13.5023,13.444,13.444,76000.0
2011-12-16 14:00:00,20.78,20.8,20.74,20.76,62200.0,13.4505,13.4634,13.4246,13.4375,62200.0
2011-12-16 14:30:00,20.75,20.8,20.74,20.77,70400.0,13.4311,13.4634,13.4246,13.444,70400.0
2011-12-16 15:00:00,20.78,20.81,20.75,20.78,102200.0,13.4505,13.4699,13.4311,13.4505,102200.0
2011-12-16 15:30:00,20.78,20.89,20.77,20.88,724300.0,13.4505,13.5217,13.444,13.5152,724300.0
2011-12-19 09:30:00,20.81,21.0,20.81,20.94,210500.0,13.4699,13.5929,13.4699,13.5541,210500.0
2011-12-19 10:00:00,20.95,20.97,20.91,20.95,121600.0,13.5605,13.5735,13.5346,13.5605,121600.0
2011-12-19 10:30:00,20.94,20.99,20.87,20.9,104400.0,13.5541,13.5864,13.5087,13.5282,104400.0
2011-12-19 11:00:00,20.89,20.91,20.82,20.84,130700.0,13.5217,13.5346,13.4764,13.4893,130700.0
2011-12-19 11:30:00,20.83,20.84,20.75,20.76,103300.0,13.4829,13.4893,13.4311,13.4375,103300.0
2011-12-19 12:00:00,20.76,20.79,20.72,20.76,67900.0,13.4375,13.457,13.4117,13.4375,67900.0
2011-12-19 12:30:00,20.76,20.77,20.69,20.7,54300.0,13.4375,13.444,13.3922,13.3987,54300.0
2011-12-19 13:00:00,20.7,20.74,20.69,20.73,61700.0,13.3987,13.4246,13.3922,13.4181,61700.0
2011-12-19 13:30:00,20.73,20.82,20.73,20.79,48100.0,13.4181,13.4764,13.4181,13.457,48100.0
2011-12-19 14:00:00,20.78,20.83,20.78,20.79,102600.0,13.4505,13.4829,13.4505,13.457,102600.0
2011-12-19 14:30:00,20.79,20.85,20.77,20.85,88100.0,13.457,13.4958,13.444,13.4958,88100.0
2011-12-19 15:00:00,20.84,20.85,20.67,20.68,187000.0,13.4893,13.4958,13.3793,13.3858,187000.0
2011-12-19 15:30:00,20.68,20.75,20.66,20.75,350300.0,13.3858,13.4311,13.3728,13.4311,350300.0
2011-12-20 09:30:00,21.03,21.14,20.93,21.12,143100.0,13.6123,13.6835,13.5476,13.6706,143100.0
2011-12-20 10:00:00,21.12,21.19,21.11,21.19,72000.0,13.6706,13.7159,13.6641,13.7159,72000.0
2011-12-20 10:30:00,21.18,21.25,21.18,21.23,126000.0,13.7094,13.7547,13.7094,13.7418,126000.0
2011-12-20 11:00:00,21.24,21.3,21.23,21.25,143600.0,13.7482,13.7871,13.7418,13.7547,143600.0
2011-12-20 11:30:00,21.26,21.28,21.21,21.22,100400.0,13.7612,13.7741,13.7288,13.7353,100400.0
2011-12-20 12:00:00,21.23,21.23,21.19,21.22,126100.0,13.7418,13.7418,13.7159,13.7353,126100.0
2011-12-20 12:30:00,21.21,21.26,21.19,21.23,86100.0,13.7288,13.7612,13.7159,13.7418,86100.0
2011-12-20 13:00:00,21.24,21.29,21.24,21.27,116400.0,13.7482,13.7806,13.7482,13.7677,116400.0
2011-12-20 13:30:00,21.26,21.27,21.24,21.26,47900.0,13.7612,13.7677,13.7482,13.7612,47900.0
2011-12-20 14:00:00,21.26,21.27,21.25,21.26,48900.0,13.7612,13.7677,13.7547,13.7612,48900.0
2011-12-20 14:30:00,21.27,21.36,21.26,21.34,205100.0,13.7677,13.8259,13.7612,13.813,205100.0
2011-12-20 15:00:00,21.34,21.39,21.33,21.38,272700.0,13.813,13.8453,13.8065,13.8389,272700.0
2011-12-20 15:30:00,21.39,21.39,21.33,21.35,368800.0,13.8453,13.8453,13.8065,13.8194,368800.0
2011-12-21 09:30:00,21.41,21.5,21.35,21.48,100100.0,13.8583,13.9165,13.8194,13.9036,100100.0
2011-12-21 10:00:00,21.48,21.55,21.46,21.51,196400.0,13.9036,13.9489,13.8906,13.923,196400.0
2011-12-21 10:30:00,21.51,21.57,21.5,21.51,61900.0,13.923,13.9618,13.9165,13.923,61900.0
2011-12-21 11:00:00,21.51,21.53,21.48,21.53,75000.0,13.923,13.936,13.9036,13.936,75000.0
2011-12-21 11:30:00,21.52,21.6,21.52,21.54,67900.0,13.9295,13.9813,13.9295,13.9424,67900.0
2011-12-21 12:00:00,21.55,21.59,21.47,21.5,124600.0,13.9489,13.9748,13.8971,13.9165,124600.0
2011-12-21 12:30:00,21.5,21.61,21.5,21.6,46700.0,13.9165,13.9877,13.9165,13.9813,46700.0
2011-12-21 13:00:00,21.6,21.66,21.6,21.64,53100.0,13.9813,14.0201,13.9813,14.0072,53100.0
2011-12-21 13:30:00,21.64,21.67,21.59,21.64,83000.0,14.0072,14.0266,13.9748,14.0072,83000.0
2011-12-21 14:00:00,21.65,21.68,21.64,21.67,49700.0,14.0136,14.033,14.0072,14.0266,49700.0
2011-12-21 14:30:00,21.66,21.74,21.65,21.72,46800.0,14.0201,14.0719,14.0136,14.0589,46800.0
2011-12-21 15:00:00,21.72,21.74,21.7,21.71,94600.0,14.0589,14.0719,14.046,14.0525,94600.0
2011-12-21 15:30:00,21.7,21.75,21.66,21.75,309300.0,14.046,14.0784,14.0201,14.0784,309300.0
2011-12-22 09:30:00,21.81,21.81,21.71,21.76,92000.0,14.1172,14.1172,14.0525,14.0848,92000.0
2011-12-22 10:00:00,21.75,21.8,21.74,21.75,117300.0,14.0784,14.1107,14.0719,14.0784,117300.0
2011-12-22 10:30:00,21.74,21.77,21.68,21.72,78200.0,14.0719,14.0913,14.033,14.0589,78200.0
2011-12-22 11:00:00,21.72,21.74,21.67,21.68,130500.0,14.0589,14.0719,14.0266,14.033,130500.0
2011-12-22 11:30:00,21.69,21.71,21.68,21.7,46400.0,14.0395,14.0525,14.033,14.046,46400.0
2011-12-22 12:00:00,21.7,21.76,21.69,21.76,53900.0,14.046,14.0848,14.0395,14.0848,53900.0
2011-12-22 12:30:00,21.77,21.82,21.76,21.8,65800.0,14.0913,14.1237,14.0848,14.1107,65800.0
2011-12-22 13:00:00,21.81,21.84,21.8,21.82,63700.0,14.1172,14.1366,14.1107,14.1237,63700.0
2011-12-22 13:30:00,21.82,21.85,21.79,21.8,72100.0,14.1237,14.1431,14.1042,14.1107,72100.0
2011-12-22 14:00:00,21.79,21.8,21.75,21.76,52100.0,14.1042,14.1107,14.0784,14.0848,52100.0
2011-12-22 14:30:00,21.76,21.79,21.75,21.75,53300.0,14.0848,14.1042,14.0784,14.0784,53300.0
2011-12-22 15:00:00,21.76,21.81,21.75,21.8,106300.0,14.0848,14.1172,14.0784,14.1107,106300.0
2011-12-22 15:30:00,21.79,21.84,21.69,21.74,584400.0,14.1042,14.1366,14.0395,14.0719,584400.0
2011-12-23 09:30:00,21.83,22.02,21.8,21.94,176100.0,14.1301,14.2531,14.1107,14.2013,176100.0
2011-12-23 10:00:00,21.94,21.99,21.92,21.96,98800.0,14.2013,14.2337,14.1884,14.2143,98800.0
2011-12-23 10:30:00,21.95,21.96,21.91,21.93,55000.0,14.2078,14.2143,14.1819,14.1949,55000.0
2011-12-23 11:00:00,21.92,22.0,21.9,21.99,112000.0,14.1884,14.2402,14.1754,14.2337,112000.0
2011-12-23 11:30:00,22.0,22.03,21.98,22.02,69600.0,14.2402,14.2596,14.2272,14.2531,69600.0
2011-12-23 12:00:00,22.02,22.03,21.99,22.0,74000.0,14.2531,14.2596,14.2337,14.2402,74000.0
2011-12-23 12:30:00,22.01,22.01,21.98,21.98,28500.0,14.2466,14.2466,14.2272,14.2272,28500.0
2011-12-23 13:00:00,21.98,21.98,21.97,21.98,18800.0,14.2272,14.2272,14.2208,14.2272,18800.0
2011-12-23 13:30:00,21.97,21.98,21.94,21.95,31300.0,14.2208,14.2272,14.2013,14.2078,31300.0
2011-12-23 14:00:00,21.96,21.96,21.94,21.95,26000.0,14.2143,14.2143,14.2013,14.2078,26000.0
2011-12-23 14:30:00,21.94,21.96,21.94,21.96,42800.0,14.2013,14.2143,14.2013,14.2143,42800.0
2011-12-23 15:00:00,21.96,21.98,21.95,21.98,48200.0,14.2143,14.2272,14.2078,14.2272,48200.0
2011-12-23 15:30:00,21.97,22.01,21.96,22.01,176500.0,14.2208,14.2466,14.2143,14.2466,176500.0
2011-12-27 09:30:00,22.03,22.12,21.94,22.11,125700.0,14.2596,14.3178,14.2013,14.3114,125700.0
2011-12-27 10:00:00,22.11,22.14,22.08,22.14,75800.0,14.3114,14.3308,14.292,14.3308,75800.0
2011-12-27 10:30:00,22.13,22.13,22.07,22.09,88000.0,14.3243,14.3243,14.2855,14.2984,88000.0
2011-12-27 11:00:00,22.09,22.11,22.08,22.09,42200.0,14.2984,14.3114,14.292,14.2984,42200.0
2011-12-27 11:30:00,22.09,22.14,22.08,22.14,80800.0,14.2984,14.3308,14.292,14.3308,80800.0
2011-12-27 12:00:00,22.13,22.15,22.11,22.13,33500.0,14.3243,14.3373,14.3114,14.3243,33500.0
2011-12-27 12:30:00,22.12,22.15,22.12,22.15,32400.0,14.3178,14.3373,14.3178,14.3373,32400.0
2011-12-27 13:00:00,22.15,22.16,22.13,22.14,33300.0,14.3373,14.3437,14.3243,14.3308,33300.0
2011-12-27 13:30:00,22.15,22.2,22.14,22.18,86200.0,14.3373,14.3696,14.3308,14.3567,86200.0
2011-12-27 14:00:00,22.19,22.2,22.14,22.17,60800.0,14.3632,14.3696,14.3308,14.3502,60800.0
2011-12-27 14:30:00,22.17,22.27,22.15,22.27,139500.0,14.3502,14.4149,14.3373,14.4149,139500.0
2011-12-27 15:00:00,22.27,22.3,22.26,22.28,63000.0,14.4149,14.4344,14.4085,14.4214,63000.0
2011-12-27 15:30:00,22.28,22.29,22.22,22.24,230000.0,14.4214,14.4279,14.3826,14.3955,230000.0
2011-12-28 09:30:00,22.3,22.3,22.08,22.1,165500.0,14.4344,14.4344,14.292,14.3049,165500.0
2011-12-28 10:00:00,22.1,22.14,22.09,22.11,92300.0,14.3049,14.3308,14.2984,14.3114,92300.0
2011-12-28 10:30:00,22.11,22.19,22.1,22.19,157500.0,14.3114,14.3632,14.3049,14.3632,157500.0
2011-12-28 11:00:00,22.19,22.21,22.16,22.17,58100.0,14.3632,14.3761,14.3437,14.3502,58100.0
2011-12-28 11:30:00,22.18,22.2,22.15,22.18,66200.0,14.3567,14.3696,14.3373,14.3567,66200.0
2011-12-28 12:00:00,22.18,22.2,22.17,22.2,52200.0,14.3567,14.3696,14.3502,14.3696,52200.0
2011-12-28 12:30:00,22.2,22.21,22.17,22.18,34900.0,14.3696,14.3761,14.3502,14.3567,34900.0
2011-12-28 13:00:00,22.18,22.23,22.17,22.2,42300.0,14.3567,14.3891,14.3502,14.3696,42300.0
2011-12-28 13:30:00,22.21,22.24,22.2,22.24,33900.0,14.3761,14.3955,14.3696,14.3955,33900.0
2011-12-28 14:00:00,22.24,22.24,22.18,22.21,40800.0,14.3955,14.3955,14.3567,14.3761,40800.0
2011-12-28 14:30:00,22.2,22.23,22.19,22.22,63400.0,14.3696,14.3891,14.3632,14.3826,63400.0
2011-12-28 15:00:00,22.21,22.23,22.14,22.16,178800.0,14.3761,14.3891,14.3308,14.3437,178800.0
2011-12-28 15:30:00,22.16,22.17,22.11,22.15,218000.0,14.3437,14.3502,14.3114,14.3373,218000.0
2011-12-29 09:30:00,22.22,22.33,22.16,22.3,139700.0,14.3826,14.4538,14.3437,14.4344,139700.0
2011-12-29 10:00:00,22.31,22.35,22.3,22.31,152700.0,14.4408,14.4667,14.4344,14.4408,152700.0
2011-12-29 10:30:00,22.32,22.32,22.24,22.25,83300.0,14.4473,14.4473,14.3955,14.402,83300.0
2011-12-29 11:00:00,22.25,22.27,22.21,22.25,78400.0,14.402,14.4149,14.3761,14.402,78400.0
2011-12-29 11:30:00,22.25,22.28,22.23,22.27,64700.0,14.402,14.4214,14.3891,14.4149,64700.0
2011-12-29 12:00:00,22.27,22.27,22.25,22.25,22200.0,14.4149,14.4149,14.402,14.402,22200.0
2011-12-29 12:30:00,22.25,22.26,22.23,22.26,41600.0,14.402,14.4085,14.3891,14.4085,41600.0
2011-12-29 13:00:00,22.26,22.27,22.23,22.25,36800.0,14.4085,14.4149,14.3891,14.402,36800.0
2011-12-29 13:30:00,22.25,22.31,22.25,22.3,122000.0,14.402,14.4408,14.402,14.4344,122000.0
2011-12-29 14:00:00,22.3,22.3,22.28,22.29,33500.0,14.4344,14.4344,14.4214,14.4279,33500.0
2011-12-29 14:30:00,22.29,22.3,22.28,22.28,23900.0,14.4279,14.4344,14.4214,14.4214,23900.0
2011-12-29 15:00:00,22.28,22.33,22.28,22.3,58900.0,14.4214,14.4538,14.4214,14.4344,58900.0
2011-12-29 15:30:00,22.3,22.37,22.3,22.33,178600.0,14.4344,14.4797,14.4344,14.4538,178600.0
2011-12-30 09:30:00,22.31,22.37,22.28,22.31,89500.0,14.4408,14.4797,14.4214,14.4408,89500.0
2011-12-30 10:00:00,22.32,22.34,22.29,22.3,76700.0,14.4473,14.4603,14.4279,14.4344,76700.0
2011-12-30 10:30:00,22.31,22.33,22.29,22.32,58100.0,14.4408,14.4538,14.4279,14.4473,58100.0
2011-12-30 11:00:00,22.32,22.33,22.26,22.28,59200.0,14.4473,14.4538,14.4085,14.4214,59200.0
2011-12-30 11:30:00,22.27,22.28,22.23,22.23,47300.0,14.4149,14.4214,14.3891,14.3891,47300.0
2011-12-30 12:00:00,22.23,22.24,22.21,22.23,28500.0,14.3891,14.3955,14.3761,14.3891,28500.0
2011-12-30 12:30:00,22.24,22.24,22.21,22.21,26700.0,14.3955,14.3955,14.3761,14.3761,26700.0
2011-12-30 13:00:00,22.21,22.22,22.19,22.2,59600.0,14.3761,14.3826,14.3632,14.3696,59600.0
2011-12-30 13:30:00,22.19,22.2,22.18,22.18,28800.0,14.3632,14.3696,14.3567,14.3567,28800.0
2011-12-30 14:00:00,22.19,22.19,22.15,22.15,42300.0,14.3632,14.3632,14.3373,14.3373,42300.0
2011-12-30 14:30:00,22.16,22.16,22.14,22.15,69900.0,14.3437,14.3437,14.3308,14.3373,69900.0
2011-12-30 15:00:00,22.15,22.19,22.13,22.14,163800.0,14.3373,14.3632,14.3243,14.3308,163800.0
2011-12-30 15:30:00,22.14,22.15,22.09,22.11,260100.0,14.3308,14.3373,14.2984,14.3114,260100.0
2012-01-03 09:30:00,22.32,22.4,21.95,21.97,274600.0,14.4473,14.4991,14.2078,14.2208,274600.0
2012-01-03 10:00:00,21.97,22.11,21.94,22.06,260400.0,14.2208,14.3114,14.2013,14.279,260400.0
2012-01-03 10:30:00,22.07,22.09,21.94,21.97,267600.0,14.2855,14.2984,14.2013,14.2208,267600.0
2012-01-03 11:00:00,21.97,22.07,21.94,22.06,220600.0,14.2208,14.2855,14.2013,14.279,220600.0
2012-01-03 11:30:00,22.07,22.07,21.86,21.87,272700.0,14.2855,14.2855,14.1496,14.156,272700.0
2012-01-03 12:00:00,21.86,21.92,21.83,21.9,261600.0,14.1496,14.1884,14.1301,14.1754,261600.0
2012-01-03 12:30:00,21.9,21.91,21.86,21.88,111600.0,14.1754,14.1819,14.1496,14.1625,111600.0
2012-01-03 13:00:00,21.88,21.89,21.75,21.76,211600.0,14.1625,14.169,14.0784,14.0848,211600.0
2012-01-03 13:30:00,21.75,21.84,21.74,21.84,194500.0,14.0784,14.1366,14.0719,14.1366,194500.0
2012-01-03 14:00:00,21.83,21.9,21.83,21.89,147700.0,14.1301,14.1754,14.1301,14.169,147700.0
2012-01-03 14:30:00,21.89,21.95,21.88,21.91,234900.0,14.169,14.2078,14.1625,14.1819,234900.0
2012-01-03 15:00:00,21.92,21.92,21.8,21.84,313500.0,14.1884,14.1884,14.1107,14.1366,313500.0
2012-01-03 15:30:00,21.83,21.86,21.8,21.82,615700.0,14.1301,14.1496,14.1107,14.1237,615700.0
2012-01-04 09:30:00,21.81,21.97,21.8,21.96,215200.0,14.1172,14.2208,14.1107,14.2143,215200.0
2012-01-04 10:00:00,21.97,22.0,21.94,21.98,177100.0,14.2208,14.2402,14.2013,14.2272,177100.0
2012-01-04 10:30:00,21.97,21.98,21.93,21.96,146900.0,14.2208,14.2272,14.1949,14.2143,146900.0
2012-01-04 11:00:00,21.97,22.04,21.96,21.97,172800.0,14.2208,14.2661,14.2143,14.2208,172800.0
2012-01-04 11:30:00,21.97,22.01,21.96,21.98,130300.0,14.2208,14.2466,14.2143,14.2272,130300.0
2012-01-04 12:00:00,21.99,22.0,21.98,22.0,115000.0,14.2337,14.2402,14.2272,14.2402,115000.0
2012-01-04 12:30:00,21.99,22.0,21.94,21.95,260600.0,14.2337,14.2402,14.2013,14.2078,260600.0
2012-01-04 13:00:00,21.94,21.95,21.91,21.93,240600.0,14.2013,14.2078,14.1819,14.1949,240600.0
2012-01-04 13:30:00,21.93,21.94,21.89,21.89,101800.0,14.1949,14.2013,14.169,14.169,101800.0
2012-01-04 14:00:00,21.9,21.9,21.83,21.83,231200.0,14.1754,14.1754,14.1301,14.1301,231200.0
2012-01-04 14:30:00,21.83,21.85,21.8,21.81,180600.0,14.1301,14.1431,14.1107,14.1172,180600.0
2012-01-04 15:00:00,21.81,21.81,21.71,21.71,455900.0,14.1172,14.1172,14.0525,14.0525,455900.0
2012-01-04 15:30:00,21.72,21.72,21.66,21.66,689600.0,14.0589,14.0589,14.0201,14.0201,689600.0
2012-01-05 09:30:00,21.54,21.63,21.49,21.58,246300.0,13.9424,14.0007,13.9101,13.9683,246300.0
2012-01-05 10:00:00,21.57,21.59,21.49,21.56,301200.0,13.9618,13.9748,13.9101,13.9554,301200.0
2012-01-05 10:30:00,21.57,21.57,21.53,21.54,210400.0,13.9618,13.9618,13.936,13.9424,210400.0
2012-01-05 11:00:00,21.53,21.7,21.52,21.7,227600.0,13.936,14.046,13.9295,14.046,227600.0
2012-01-05 11:30:00,21.7,21.79,21.7,21.73,156000.0,14.046,14.1042,14.046,14.0654,156000.0
2012-01-05 12:00:00,21.73,21.79,21.68,21.77,227300.0,14.0654,14.1042,14.033,14.0913,227300.0
2012-01-05 12:30:00,21.78,21.84,21.78,21.83,106200.0,14.0978,14.1366,14.0978,14.1301,106200.0
2012-01-05 13:00:00,21.83,21.85,21.81,21.83,100700.0,14.1301,14.1431,14.1172,14.1301,100700.0
2012-01-05 13:30:00,21.84,21.87,21.83,21.85,76300.0,14.1366,14.156,14.1301,14.1431,76300.0
2012-01-05 14:00:00,21.84,21.85,21.79,21.81,166000.0,14.1366,14.1431,14.1042,14.1172,166000.0
2012-01-05 14:30:00,21.81,21.83,21.8,21.82,90000.0,14.1172,14.1301,14.1107,14.1237,90000.0
2012-01-05 15:00:00,21.82,21.87,21.82,21.85,179000.0,14.1237,14.156,14.1237,14.1431,179000.0
2012-01-05 15:30:00,21.86,21.88,21.83,21.85,455900.0,14.1496,14.1625,14.1301,14.1431,455900.0
2012-01-06 09:30:00,21.9,21.9,21.68,21.76,185400.0,14.1754,14.1754,14.033,14.0848,185400.0
2012-01-06 10:00:00,21.76,21.76,21.65,21.65,210700.0,14.0848,14.0848,14.0136,14.0136,210700.0
2012-01-06 10:30:00,21.65,21.71,21.65,21.7,232600.0,14.0136,14.0525,14.0136,14.046,232600.0
2012-01-06 11:00:00,21.69,21.71,21.67,21.7,229000.0,14.0395,14.0525,14.0266,14.046,229000.0
2012-01-06 11:30:00,21.71,21.71,21.67,21.7,113700.0,14.0525,14.0525,14.0266,14.046,113700.0
2012-01-06 12:00:00,21.7,21.7,21.69,21.69,88900.0,14.046,14.046,14.0395,14.0395,88900.0
2012-01-06 12:30:00,21.7,21.7,21.64,21.64,80900.0,14.046,14.046,14.0072,14.0072,80900.0
2012-01-06 13:00:00,21.65,21.68,21.65,21.68,45800.0,14.0136,14.033,14.0136,14.033,45800.0
2012-01-06 13:30:00,21.68,21.69,21.65,21.68,68000.0,14.033,14.0395,14.0136,14.033,68000.0
2012-01-06 14:00:00,21.67,21.7,21.66,21.67,132500.0,14.0266,14.046,14.0201,14.0266,132500.0
2012-01-06 14:30:00,21.67,21.67,21.62,21.64,149600.0,14.0266,14.0266,13.9942,14.0072,149600.0
2012-01-06 15:00:00,21.63,21.65,21.62,21.64,76400.0,14.0007,14.0136,13.9942,14.0072,76400.0
2012-01-06 15:30:00,21.64,21.65,21.61,21.63,300800.0,14.0072,14.0136,13.9877,14.0007,300800.0
2012-01-09 09:30:00,21.7,21.7,21.6,21.63,117600.0,14.046,14.046,13.9813,14.0007,117600.0
2012-01-09 10:00:00,21.63,21.66,21.6,21.63,153800.0,14.0007,14.0201,13.9813,14.0007,153800.0
2012-01-09 10:30:00,21.63,21.66,21.63,21.65,63700.0,14.0007,14.0201,14.0007,14.0136,63700.0
2012-01-09 11:00:00,21.65,21.66,21.61,21.65,142300.0,14.0136,14.0201,13.9877,14.0136,142300.0
2012-01-09 11:30:00,21.65,21.68,21.64,21.68,134900.0,14.0136,14.033,14.0072,14.033,134900.0
2012-01-09 12:00:00,21.67,21.7,21.67,21.7,31000.0,14.0266,14.046,14.0266,14.046,31000.0
2012-01-09 12:30:00,21.7,21.7,21.69,21.7,37700.0,14.046,14.046,14.0395,14.046,37700.0
2012-01-09 13:00:00,21.69,21.7,21.68,21.7,48800.0,14.0395,14.046,14.033,14.046,48800.0
2012-01-09 13:30:00,21.69,21.7,21.68,21.7,22000.0,14.0395,14.046,14.033,14.046,22000.0
2012-01-09 14:00:00,21.7,21.74,21.69,21.73,161400.0,14.046,14.0719,14.0395,14.0654,161400.0
2012-01-09 14:30:00,21.72,21.75,21.7,21.71,97900.0,14.0589,14.0784,14.046,14.0525,97900.0
2012-01-09 15:00:00,21.71,21.71,21.68,21.7,64100.0,14.0525,14.0525,14.033,14.046,64100.0
2012-01-09 15:30:00,21.7,21.76,21.68,21.71,255000.0,14.046,14.0848,14.033,14.0525,255000.0
2012-01-10 09:30:00,22.14,22.14,21.77,21.83,159600.0,14.3308,14.3308,14.0913,14.1301,159600.0
2012-01-10 10:00:00,21.82,21.89,21.82,21.88,145300.0,14.1237,14.169,14.1237,14.1625,145300.0
2012-01-10 10:30:00,21.88,21.9,21.86,21.89,100400.0,14.1625,14.1754,14.1496,14.169,100400.0
2012-01-10 11:00:00,21.89,21.93,21.88,21.92,86100.0,14.169,14.1949,14.1625,14.1884,86100.0
2012-01-10 11:30:00,21.92,21.92,21.89,21.91,83400.0,14.1884,14.1884,14.169,14.1819,83400.0
2012-01-10 12:00:00,21.9,21.91,21.85,21.86,49400.0,14.1754,14.1819,14.1431,14.1496,49400.0
2012-01-10 12:30:00,21.86,21.86,21.81,21.83,44300.0,14.1496,14.1496,14.1172,14.1301,44300.0
2012-01-10 13:00:00,21.83,21.83,21.8,21.82,63000.0,14.1301,14.1301,14.1107,14.1237,63000.0
2012-01-10 13:30:00,21.82,21.84,21.81,21.82,74800.0,14.1237,14.1366,14.1172,14.1237,74800.0
2012-01-10 14:00:00,21.81,21.83,21.79,21.79,283400.0,14.1172,14.1301,14.1042,14.1042,283400.0
2012-01-10 14:30:00,21.79,21.79,21.76,21.77,119600.0,14.1042,14.1042,14.0848,14.0913,119600.0
2012-01-10 15:00:00,21.78,21.78,21.73,21.75,91200.0,14.0978,14.0978,14.0654,14.0784,91200.0
2012-01-10 15:30:00,21.75,21.77,21.72,21.73,417600.0,14.0784,14.0913,14.0589,14.0654,417600.0
2012-01-11 09:30:00,21.67,21.77,21.63,21.68,164300.0,14.0266,14.0913,14.0007,14.033,164300.0
2012-01-11 10:00:00,21.68,21.69,21.64,21.66,86800.0,14.033,14.0395,14.0072,14.0201,86800.0
2012-01-11 10:30:00,21.66,21.72,21.65,21.68,115500.0,14.0201,14.0589,14.0136,14.033,115500.0
2012-01-11 11:00:00,21.69,21.71,21.65,21.66,111100.0,14.0395,14.0525,14.0136,14.0201,111100.0
2012-01-11 11:30:00,21.67,21.73,21.65,21.69,147600.0,14.0266,14.0654,14.0136,14.0395,147600.0
2012-01-11 12:00:00,21.7,21.71,21.63,21.65,94700.0,14.046,14.0525,14.0007,14.0136,94700.0
2012-01-11 12:30:00,21.65,21.65,21.59,21.6,40000.0,14.0136,14.0136,13.9748,13.9813,40000.0
2012-01-11 13:00:00,21.6,21.62,21.56,21.58,84000.0,13.9813,13.9942,13.9554,13.9683,84000.0
2012-01-11 13:30:00,21.58,21.61,21.56,21.56,51300.0,13.9683,13.9877,13.9554,13.9554,51300.0
2012-01-11 14:00:00,21.57,21.61,21.55,21.57,160700.0,13.9618,13.9877,13.9489,13.9618,160700.0
2012-01-11 14:30:00,21.58,21.61,21.57,21.59,64900.0,13.9683,13.9877,13.9618,13.9748,64900.0
2012-01-11 15:00:00,21.59,21.62,21.58,21.62,103500.0,13.9748,13.9942,13.9683,13.9942,103500.0
2012-01-11 15:30:00,21.62,21.67,21.6,21.66,351000.0,13.9942,14.0266,13.9813,14.0201,351000.0
2012-01-12 09:30:00,21.77,21.77,21.63,21.63,122000.0,14.0913,14.0913,14.0007,14.0007,122000.0
2012-01-12 10:00:00,21.63,21.67,21.57,21.64,459400.0,14.0007,14.0266,13.9618,14.0072,459400.0
2012-01-12 10:30:00,21.64,21.66,21.59,21.64,79400.0,14.0072,14.0201,13.9748,14.0072,79400.0
2012-01-12 11:00:00,21.63,21.65,21.61,21.61,49200.0,14.0007,14.0136,13.9877,13.9877,49200.0
2012-01-12 11:30:00,21.61,21.62,21.57,21.59,75900.0,13.9877,13.9942,13.9618,13.9748,75900.0
2012-01-12 12:00:00,21.58,21.62,21.56,21.61,177400.0,13.9683,13.9942,13.9554,13.9877,177400.0
2012-01-12 12:30:00,21.61,21.62,21.59,21.61,43700.0,13.9877,13.9942,13.9748,13.9877,43700.0
2012-01-12 13:00:00,21.6,21.63,21.6,21.61,56700.0,13.9813,14.0007,13.9813,13.9877,56700.0
2012-01-12 13:30:00,21.61,21.63,21.58,21.62,126500.0,13.9877,14.0007,13.9683,13.9942,126500.0
2012-01-12 14:00:00,21.62,21.65,21.61,21.63,100200.0,13.9942,14.0136,13.9877,14.0007,100200.0
2012-01-12 14:30:00,21.64,21.65,21.61,21.63,101700.0,14.0072,14.0136,13.9877,14.0007,101700.0
2012-01-12 15:00:00,21.64,21.68,21.62,21.66,121300.0,14.0072,14.033,13.9942,14.0201,121300.0
2012-01-12 15:30:00,21.66,21.73,21.65,21.69,369500.0,14.0201,14.0654,14.0136,14.0395,369500.0
2012-01-13 09:30:00,21.57,21.62,21.54,21.6,157900.0,13.9618,13.9942,13.9424,13.9813,157900.0
2012-01-13 10:00:00,21.6,21.64,21.56,21.62,159500.0,13.9813,14.0072,13.9554,13.9942,159500.0
2012-01-13 10:30:00,21.62,21.66,21.6,21.66,175100.0,13.9942,14.0201,13.9813,14.0201,175100.0
2012-01-13 11:00:00,21.66,21.69,21.65,21.65,73300.0,14.0201,14.0395,14.0136,14.0136,73300.0
2012-01-13 11:30:00,21.65,21.68,21.64,21.66,91400.0,14.0136,14.033,14.0072,14.0201,91400.0
2012-01-13 12:00:00,21.65,21.66,21.64,21.64,66600.0,14.0136,14.0201,14.0072,14.0072,66600.0
2012-01-13 12:30:00,21.65,21.71,21.64,21.68,46900.0,14.0136,14.0525,14.0072,14.033,46900.0
2012-01-13 13:00:00,21.69,21.71,21.67,21.71,76400.0,14.0395,14.0525,14.0266,14.0525,76400.0
2012-01-13 13:30:00,21.7,21.77,21.67,21.76,99500.0,14.046,14.0913,14.0266,14.0848,99500.0
2012-01-13 14:00:00,21.76,21.78,21.75,21.76,87700.0,14.0848,14.0978,14.0784,14.0848,87700.0
2012-01-13 14:30:00,21.76,21.76,21.73,21.75,74100.0,14.0848,14.0848,14.0654,14.0784,74100.0
2012-01-13 15:00:00,21.75,21.81,21.75,21.78,123300.0,14.0784,14.1172,14.0784,14.0978,123300.0
2012-01-13 15:30:00,21.78,21.91,21.78,21.91,630100.0,14.0978,14.1819,14.0978,14.1819,630100.0
2012-01-17 09:30:00,22.0,22.09,21.92,21.92,372400.0,14.2402,14.2984,14.1884,14.1884,372400.0
2012-01-17 10:00:00,21.91,21.93,21.86,21.92,140600.0,14.1819,14.1949,14.1496,14.1884,140600.0
2012-01-17 10:30:00,21.92,21.93,21.83,21.84,165200.0,14.1884,14.1949,14.1301,14.1366,165200.0
2012-01-17 11:00:00,21.84,21.85,21.77,21.78,134900.0,14.1366,14.1431,14.0913,14.0978,134900.0
2012-01-17 11:30:00,21.77,21.78,21.72,21.73,132100.0,14.0913,14.0978,14.0589,14.0654,132100.0
2012-01-17 12:00:00,21.72,21.75,21.71,21.74,113100.0,14.0589,14.0784,14.0525,14.0719,113100.0
2012-01-17 12:30:00,21.74,21.78,21.72,21.75,114200.0,14.0719,14.0978,14.0589,14.0784,114200.0
2012-01-17 13:00:00,21.76,21.76,21.7,21.72,96900.0,14.0848,14.0848,14.046,14.0589,96900.0
2012-01-17 13:30:00,21.72,21.75,21.7,21.72,184300.0,14.0589,14.0784,14.046,14.0589,184300.0
2012-01-17 14:00:00,21.71,21.76,21.7,21.72,204400.0,14.0525,14.0848,14.046,14.0589,204400.0
2012-01-17 14:30:00,21.71,21.72,21.62,21.62,125700.0,14.0525,14.0589,13.9942,13.9942,125700.0
2012-01-17 15:00:00,21.63,21.7,21.62,21.7,222100.0,14.0007,14.046,13.9942,14.046,222100.0
2012-01-17 15:30:00,21.7,21.78,21.69,21.74,622200.0,14.046,14.0978,14.0395,14.0719,622200.0
2012-01-18 09:30:00,21.8,21.81,21.62,21.73,203900.0,14.1107,14.1172,13.9942,14.0654,203900.0
2012-01-18 10:00:00,21.72,21.76,21.67,21.72,137300.0,14.0589,14.0848,14.0266,14.0589,137300.0
2012-01-18 10:30:00,21.73,21.74,21.68,21.68,74900.0,14.0654,14.0719,14.033,14.033,74900.0
2012-01-18 11:00:00,21.69,21.7,21.63,21.67,71600.0,14.0395,14.046,14.0007,14.0266,71600.0
2012-01-18 11:30:00,21.67,21.7,21.65,21.66,69300.0,14.0266,14.046,14.0136,14.0201,69300.0
2012-01-18 12:00:00,21.66,21.67,21.63,21.65,76200.0,14.0201,14.0266,14.0007,14.0136,76200.0
2012-01-18 12:30:00,21.64,21.66,21.62,21.62,99400.0,14.0072,14.0201,13.9942,13.9942,99400.0
2012-01-18 13:00:00,21.63,21.63,21.6,21.6,54800.0,14.0007,14.0007,13.9813,13.9813,54800.0
2012-01-18 13:30:00,21.61,21.61,21.55,21.58,297700.0,13.9877,13.9877,13.9489,13.9683,297700.0
2012-01-18 14:00:00,21.58,21.64,21.57,21.64,78100.0,13.9683,14.0072,13.9618,14.0072,78100.0
2012-01-18 14:30:00,21.64,21.64,21.61,21.63,156500.0,14.0072,14.0072,13.9877,14.0007,156500.0
2012-01-18 15:00:00,21.64,21.77,21.63,21.73,436100.0,14.0072,14.0913,14.0007,14.0654,436100.0
2012-01-18 15:30:00,21.73,21.77,21.7,21.76,510600.0,14.0654,14.0913,14.046,14.0848,510600.0
2012-01-19 09:30:00,21.76,21.76,21.5,21.57,229400.0,14.0848,14.0848,13.9165,13.9618,229400.0
2012-01-19 10:00:00,21.56,21.57,21.44,21.46,274400.0,13.9554,13.9618,13.8777,13.8906,274400.0
2012-01-19 10:30:00,21.47,21.52,21.44,21.45,115900.0,13.8971,13.9295,13.8777,13.8842,115900.0
2012-01-19 11:00:00,21.45,21.46,21.4,21.41,133000.0,13.8842,13.8906,13.8518,13.8583,133000.0
2012-01-19 11:30:00,21.4,21.46,21.4,21.45,85900.0,13.8518,13.8906,13.8518,13.8842,85900.0
2012-01-19 12:00:00,21.45,21.45,21.4,21.43,162800.0,13.8842,13.8842,13.8518,13.8712,162800.0
2012-01-19 12:30:00,21.42,21.45,21.42,21.44,22600.0,13.8648,13.8842,13.8648,13.8777,22600.0
2012-01-19 13:00:00,21.44,21.49,21.43,21.45,74300.0,13.8777,13.9101,13.8712,13.8842,74300.0
2012-01-19 13:30:00,21.46,21.46,21.4,21.41,97100.0,13.8906,13.8906,13.8518,13.8583,97100.0
2012-01-19 14:00:00,21.41,21.44,21.4,21.41,110200.0,13.8583,13.8777,13.8518,13.8583,110200.0
2012-01-19 14:30:00,21.42,21.47,21.41,21.41,115500.0,13.8648,13.8971,13.8583,13.8583,115500.0
2012-01-19 15:00:00,21.42,21.48,21.42,21.48,223800.0,13.8648,13.9036,13.8648,13.9036,223800.0
2012-01-19 15:30:00,21.48,21.51,21.41,21.44,475100.0,13.9036,13.923,13.8583,13.8777,475100.0
2012-01-20 09:30:00,21.46,21.49,21.34,21.38,307100.0,13.8906,13.9101,13.813,13.8389,307100.0
2012-01-20 10:00:00,21.38,21.38,21.3,21.31,139100.0,13.8389,13.8389,13.7871,13.7936,139100.0
2012-01-20 10:30:00,21.31,21.34,21.29,21.3,293800.0,13.7936,13.813,13.7806,13.7871,293800.0
2012-01-20 11:00:00,21.3,21.31,21.25,21.3,205100.0,13.7871,13.7936,13.7547,13.7871,205100.0
2012-01-20 11:30:00,21.3,21.31,21.26,21.26,113100.0,13.7871,13.7936,13.7612,13.7612,113100.0
2012-01-20 12:00:00,21.27,21.28,21.26,21.26,49200.0,13.7677,13.7741,13.7612,13.7612,49200.0
2012-01-20 12:30:00,21.27,21.3,21.26,21.26,64900.0,13.7677,13.7871,13.7612,13.7612,64900.0
2012-01-20 13:00:00,21.27,21.29,21.25,21.29,241900.0,13.7677,13.7806,13.7547,13.7806,241900.0
2012-01-20 13:30:00,21.29,21.32,21.28,21.3,79100.0,13.7806,13.8,13.7741,13.7871,79100.0
2012-01-20 14:00:00,21.31,21.32,21.28,21.3,145100.0,13.7936,13.8,13.7741,13.7871,145100.0
2012-01-20 14:30:00,21.3,21.3,21.26,21.28,367400.0,13.7871,13.7871,13.7612,13.7741,367400.0
2012-01-20 15:00:00,21.28,21.36,21.27,21.36,175600.0,13.7741,13.8259,13.7677,13.8259,175600.0
2012-01-20 15:30:00,21.36,21.47,21.34,21.46,605400.0,13.8259,13.8971,13.813,13.8906,605400.0
2012-01-23 09:30:00,21.5,21.66,21.48,21.63,173900.0,13.9165,14.0201,13.9036,14.0007,173900.0
2012-01-23 10:00:00,21.62,21.66,21.61,21.64,166500.0,13.9942,14.0201,13.9877,14.0072,166500.0
2012-01-23 10:30:00,21.65,21.67,21.6,21.63,173500.0,14.0136,14.0266,13.9813,14.0007,173500.0
2012-01-23 11:00:00,21.63,21.66,21.6,21.61,108900.0,14.0007,14.0201,13.9813,13.9877,108900.0
2012-01-23 11:30:00,21.6,21.6,21.46,21.52,87800.0,13.9813,13.9813,13.8906,13.9295,87800.0
2012-01-23 12:00:00,21.51,21.53,21.48,21.52,70500.0,13.923,13.936,13.9036,13.9295,70500.0
2012-01-23 12:30:00,21.53,21.54,21.51,21.51,42900.0,13.936,13.9424,13.923,13.923,42900.0
2012-01-23 13:00:00,21.51,21.56,21.51,21.52,54200.0,13.923,13.9554,13.923,13.9295,54200.0
2012-01-23 13:30:00,21.51,21.53,21.47,21.49,59300.0,13.923,13.936,13.8971,13.9101,59300.0
2012-01-23 14:00:00,21.48,21.54,21.48,21.53,85300.0,13.9036,13.9424,13.9036,13.936,85300.0
2012-01-23 14:30:00,21.53,21.58,21.52,21.57,132400.0,13.936,13.9683,13.9295,13.9618,132400.0
2012-01-23 15:00:00,21.56,21.67,21.55,21.66,309600.0,13.9554,14.0266,13.9489,14.0201,309600.0
2012-01-23 15:30:00,21.66,21.72,21.65,21.69,747700.0,14.0201,14.0589,14.0136,14.0395,747700.0
2012-01-24 09:30:00,21.56,21.6,21.41,21.41,125900.0,13.9554,13.9813,13.8583,13.8583,125900.0
2012-01-24 10:00:00,21.41,21.44,21.37,21.38,103500.0,13.8583,13.8777,13.8324,13.8389,103500.0
2012-01-24 10:30:00,21.38,21.41,21.36,21.4,152500.0,13.8389,13.8583,13.8259,13.8518,152500.0
2012-01-24 11:00:00,21.41,21.49,21.4,21.47,90500.0,13.8583,13.9101,13.8518,13.8971,90500.0
2012-01-24 11:30:00,21.47,21.48,21.44,21.45,24500.0,13.8971,13.9036,13.8777,13.8842,24500.0
2012-01-24 12:00:00,21.45,21.46,21.45,21.46,22500.0,13.8842,13.8906,13.8842,13.8906,22500.0
2012-01-24 12:30:00,21.46,21.47,21.46,21.47,14000.0,13.8906,13.8971,13.8906,13.8971,14000.0
2012-01-24 13:00:00,21.46,21.46,21.4,21.42,95900.0,13.8906,13.8906,13.8518,13.8648,95900.0
2012-01-24 13:30:00,21.42,21.43,21.4,21.41,43900.0,13.8648,13.8712,13.8518,13.8583,43900.0
2012-01-24 14:00:00,21.41,21.43,21.4,21.43,109100.0,13.8583,13.8712,13.8518,13.8712,109100.0
2012-01-24 14:30:00,21.43,21.51,21.42,21.51,155300.0,13.8712,13.923,13.8648,13.923,155300.0
2012-01-24 15:00:00,21.5,21.54,21.49,21.53,124200.0,13.9165,13.9424,13.9101,13.936,124200.0
2012-01-24 15:30:00,21.54,21.6,21.5,21.6,498400.0,13.9424,13.9813,13.9165,13.9813,498400.0
2012-01-25 09:30:00,21.54,21.54,21.32,21.32,96400.0,13.9424,13.9424,13.8,13.8,96400.0
2012-01-25 10:00:00,21.32,21.44,21.3,21.4,109200.0,13.8,13.8777,13.7871,13.8518,109200.0
2012-01-25 10:30:00,21.41,21.43,21.38,21.39,112900.0,13.8583,13.8712,13.8389,13.8453,112900.0
2012-01-25 11:00:00,21.39,21.39,21.35,21.38,55100.0,13.8453,13.8453,13.8194,13.8389,55100.0
2012-01-25 11:30:00,21.38,21.39,21.34,21.35,43500.0,13.8389,13.8453,13.813,13.8194,43500.0
2012-01-25 12:00:00,21.35,21.42,21.33,21.39,170200.0,13.8194,13.8648,13.8065,13.8453,170200.0
2012-01-25 12:30:00,21.38,21.61,21.36,21.61,155900.0,13.8389,13.9877,13.8259,13.9877,155900.0
2012-01-25 13:00:00,21.6,21.76,21.6,21.7,152900.0,13.9813,14.0848,13.9813,14.046,152900.0
2012-01-25 13:30:00,21.69,21.79,21.65,21.79,136000.0,14.0395,14.1042,14.0136,14.1042,136000.0
2012-01-25 14:00:00,21.79,21.82,21.75,21.79,227400.0,14.1042,14.1237,14.0784,14.1042,227400.0
2012-01-25 14:30:00,21.79,21.95,21.79,21.94,248300.0,14.1042,14.2078,14.1042,14.2013,248300.0
2012-01-25 15:00:00,21.94,22.07,21.93,22.07,447200.0,14.2013,14.2855,14.1949,14.2855,447200.0
2012-01-25 15:30:00,22.07,22.17,22.06,22.16,941500.0,14.2855,14.3502,14.279,14.3437,941500.0
2012-01-26 09:30:00,22.18,22.2,22.03,22.13,207400.0,14.3567,14.3696,14.2596,14.3243,207400.0
2012-01-26 10:00:00,22.13,22.14,22.0,22.06,484800.0,14.3243,14.3308,14.2402,14.279,484800.0
2012-01-26 10:30:00,22.05,22.09,22.04,22.09,235200.0,14.2725,14.2984,14.2661,14.2984,235200.0
2012-01-26 11:00:00,22.09,22.22,22.09,22.22,254000.0,14.2984,14.3826,14.2984,14.3826,254000.0
2012-01-26 11:30:00,22.21,22.31,22.21,22.25,374900.0,14.3761,14.4408,14.3761,14.402,374900.0
2012-01-26 12:00:00,22.25,22.31,22.22,22.26,213700.0,14.402,14.4408,14.3826,14.4085,213700.0
2012-01-26 12:30:00,22.26,22.3,22.24,22.28,138500.0,14.4085,14.4344,14.3955,14.4214,138500.0
2012-01-26 13:00:00,22.28,22.3,22.27,22.27,153500.0,14.4214,14.4344,14.4149,14.4149,153500.0
2012-01-26 13:30:00,22.27,22.27,22.18,22.22,155300.0,14.4149,14.4149,14.3567,14.3826,155300.0
2012-01-26 14:00:00,22.22,22.22,22.12,22.14,248200.0,14.3826,14.3826,14.3178,14.3308,248200.0
2012-01-26 14:30:00,22.15,22.24,22.14,22.2,287000.0,14.3373,14.3955,14.3308,14.3696,287000.0
2012-01-26 15:00:00,22.21,22.23,22.11,22.23,501600.0,14.3761,14.3891,14.3114,14.3891,501600.0
2012-01-26 15:30:00,22.23,22.3,22.22,22.29,746200.0,14.3891,14.4344,14.3826,14.4279,746200.0
2012-01-27 09:30:00,22.26,22.26,22.05,22.11,175100.0,14.4085,14.4085,14.2725,14.3114,175100.0
2012-01-27 10:00:00,22.11,22.18,22.09,22.13,182400.0,14.3114,14.3567,14.2984,14.3243,182400.0
2012-01-27 10:30:00,22.13,22.16,21.94,21.96,179100.0,14.3243,14.3437,14.2013,14.2143,179100.0
2012-01-27 11:00:00,21.97,22.03,21.97,21.98,149700.0,14.2208,14.2596,14.2208,14.2272,149700.0
2012-01-27 11:30:00,21.98,22.0,21.93,21.96,92700.0,14.2272,14.2402,14.1949,14.2143,92700.0
2012-01-27 12:00:00,21.97,22.14,21.96,22.01,439200.0,14.2208,14.3308,14.2143,14.2466,439200.0
2012-01-27 12:30:00,22.0,22.01,21.97,21.97,150100.0,14.2402,14.2466,14.2208,14.2208,150100.0
2012-01-27 13:00:00,21.97,22.05,21.97,22.0,153700.0,14.2208,14.2725,14.2208,14.2402,153700.0
2012-01-27 13:30:00,21.99,22.06,21.98,22.01,468800.0,14.2337,14.279,14.2272,14.2466,468800.0
2012-01-27 14:00:00,22.02,22.05,22.01,22.01,115700.0,14.2531,14.2725,14.2466,14.2466,115700.0
2012-01-27 14:30:00,22.02,22.06,22.01,22.06,118900.0,14.2531,14.279,14.2466,14.279,118900.0
2012-01-27 15:00:00,22.06,22.15,22.05,22.14,338200.0,14.279,14.3373,14.2725,14.3308,338200.0
2012-01-27 15:30:00,22.15,22.15,22.05,22.08,430500.0,14.3373,14.3373,14.2725,14.292,430500.0
2012-01-30 09:30:00,21.96,21.96,21.79,21.92,326900.0,14.2143,14.2143,14.1042,14.1884,326900.0
2012-01-30 10:00:00,21.92,21.94,21.8,21.85,230500.0,14.1884,14.2013,14.1107,14.1431,230500.0
2012-01-30 10:30:00,21.84,21.9,21.79,21.79,119800.0,14.1366,14.1754,14.1042,14.1042,119800.0
2012-01-30 11:00:00,21.79,21.8,21.76,21.78,129500.0,14.1042,14.1107,14.0848,14.0978,129500.0
2012-01-30 11:30:00,21.77,21.79,21.74,21.79,159800.0,14.0913,14.1042,14.0719,14.1042,159800.0
2012-01-30 12:00:00,21.79,21.83,21.78,21.83,95800.0,14.1042,14.1301,14.0978,14.1301,95800.0
2012-01-30 12:30:00,21.82,21.83,21.8,21.83,68400.0,14.1237,14.1301,14.1107,14.1301,68400.0
2012-01-30 13:00:00,21.83,21.87,21.8,21.82,181200.0,14.1301,14.156,14.1107,14.1237,181200.0
2012-01-30 13:30:00,21.83,21.88,21.82,21.88,62600.0,14.1301,14.1625,14.1237,14.1625,62600.0
2012-01-30 14:00:00,21.87,21.95,21.87,21.9,189000.0,14.156,14.2078,14.156,14.1754,189000.0
2012-01-30 14:30:00,21.89,21.91,21.84,21.89,143800.0,14.169,14.1819,14.1366,14.169,143800.0
2012-01-30 15:00:00,21.88,21.89,21.84,21.86,184100.0,14.1625,14.169,14.1366,14.1496,184100.0
2012-01-30 15:30:00,21.86,21.86,21.76,21.81,653000.0,14.1496,14.1496,14.0848,14.1172,653000.0
2012-01-31 09:30:00,21.91,21.99,21.9,21.93,166300.0,14.1819,14.2337,14.1754,14.1949,166300.0
2012-01-31 10:00:00,21.92,21.93,21.84,21.9,150400.0,14.1884,14.1949,14.1366,14.1754,150400.0
2012-01-31 10:30:00,21.91,21.92,21.85,21.86,138000.0,14.1819,14.1884,14.1431,14.1496,138000.0
2012-01-31 11:00:00,21.87,21.9,21.85,21.88,113800.0,14.156,14.1754,14.1431,14.1625,113800.0
2012-01-31 11:30:00,21.89,21.89,21.81,21.83,114500.0,14.169,14.169,14.1172,14.1301,114500.0
2012-01-31 12:00:00,21.82,21.83,21.78,21.8,115600.0,14.1237,14.1301,14.0978,14.1107,115600.0
2012-01-31 12:30:00,21.8,21.82,21.8,21.81,38700.0,14.1107,14.1237,14.1107,14.1172,38700.0
2012-01-31 13:00:00,21.81,21.85,21.81,21.84,104300.0,14.1172,14.1431,14.1172,14.1366,104300.0
2012-01-31 13:30:00,21.84,21.84,21.73,21.75,88800.0,14.1366,14.1366,14.0654,14.0784,88800.0
2012-01-31 14:00:00,21.75,21.82,21.73,21.81,58900.0,14.0784,14.1237,14.0654,14.1172,58900.0
2012-01-31 14:30:00,21.81,21.88,21.8,21.88,64500.0,14.1172,14.1625,14.1107,14.1625,64500.0
2012-01-31 15:00:00,21.88,21.92,21.84,21.88,128900.0,14.1625,14.1884,14.1366,14.1625,128900.0
2012-01-31 15:30:00,21.88,21.9,21.83,21.83,373200.0,14.1625,14.1754,14.1301,14.1301,373200.0
2012-02-01 09:30:00,21.93,22.01,21.88,21.92,185900.0,14.1949,14.2466,14.1625,14.1884,185900.0
2012-02-01 10:00:00,21.91,22.01,21.9,21.97,283900.0,14.1819,14.2466,14.1754,14.2208,283900.0
2012-02-01 10:30:00,21.96,22.0,21.9,21.99,283700.0,14.2143,14.2402,14.1754,14.2337,283700.0
2012-02-01 11:00:00,22.0,22.03,21.99,22.01,77100.0,14.2402,14.2596,14.2337,14.2466,77100.0
2012-02-01 11:30:00,22.01,22.04,21.96,21.99,236200.0,14.2466,14.2661,14.2143,14.2337,236200.0
2012-02-01 12:00:00,21.99,22.05,21.95,22.05,222900.0,14.2337,14.2725,14.2078,14.2725,222900.0
2012-02-01 12:30:00,22.05,22.05,22.02,22.05,56300.0,14.2725,14.2725,14.2531,14.2725,56300.0
2012-02-01 13:00:00,22.05,22.11,22.04,22.05,100000.0,14.2725,14.3114,14.2661,14.2725,100000.0
2012-02-01 13:30:00,22.05,22.12,22.03,22.08,618000.0,14.2725,14.3178,14.2596,14.292,618000.0
2012-02-01 14:00:00,22.09,22.09,22.02,22.04,161400.0,14.2984,14.2984,14.2531,14.2661,161400.0
2012-02-01 14:30:00,22.04,22.06,22.02,22.03,92200.0,14.2661,14.279,14.2531,14.2596,92200.0
2012-02-01 15:00:00,22.03,22.08,22.01,22.04,172700.0,14.2596,14.292,14.2466,14.2661,172700.0
2012-02-01 15:30:00,22.04,22.07,21.98,22.02,439700.0,14.2661,14.2855,14.2272,14.2531,439700.0
2012-02-02 09:30:00,22.09,22.14,21.96,21.99,144500.0,14.2984,14.3308,14.2143,14.2337,144500.0
2012-02-02 10:00:00,21.98,22.05,21.96,22.0,195100.0,14.2272,14.2725,14.2143,14.2402,195100.0
2012-02-02 10:30:00,22.0,22.03,21.98,22.0,220700.0,14.2402,14.2596,14.2272,14.2402,220700.0
2012-02-02 11:00:00,22.0,22.0,21.93,21.98,112400.0,14.2402,14.2402,14.1949,14.2272,112400.0
2012-02-02 11:30:00,21.98,22.0,21.97,22.0,93600.0,14.2272,14.2402,14.2208,14.2402,93600.0
2012-02-02 12:00:00,22.0,22.0,21.94,21.97,84000.0,14.2402,14.2402,14.2013,14.2208,84000.0
2012-02-02 12:30:00,21.96,21.97,21.95,21.97,109000.0,14.2143,14.2208,14.2078,14.2208,109000.0
2012-02-02 13:00:00,21.97,21.98,21.94,21.98,100400.0,14.2208,14.2272,14.2013,14.2272,100400.0
2012-02-02 13:30:00,21.98,22.04,21.97,22.04,205300.0,14.2272,14.2661,14.2208,14.2661,205300.0
2012-02-02 14:00:00,22.04,22.07,22.03,22.07,552000.0,14.2661,14.2855,14.2596,14.2855,552000.0
2012-02-02 14:30:00,22.07,22.09,22.01,22.03,115100.0,14.2855,14.2984,14.2466,14.2596,115100.0
2012-02-02 15:00:00,22.03,22.06,22.02,22.06,108900.0,14.2596,14.279,14.2531,14.279,108900.0
2012-02-02 15:30:00,22.05,22.06,22.0,22.06,317800.0,14.2725,14.279,14.2402,14.279,317800.0
2012-02-03 09:30:00,22.19,22.2,22.01,22.05,354800.0,14.3632,14.3696,14.2466,14.2725,354800.0
2012-02-03 10:00:00,22.06,22.08,22.01,22.04,220400.0,14.279,14.292,14.2466,14.2661,220400.0
2012-02-03 10:30:00,22.04,22.07,22.04,22.05,213500.0,14.2661,14.2855,14.2661,14.2725,213500.0
2012-02-03 11:00:00,22.05,22.17,22.04,22.13,226800.0,14.2725,14.3502,14.2661,14.3243,226800.0
2012-02-03 11:30:00,22.12,22.13,22.09,22.1,150800.0,14.3178,14.3243,14.2984,14.3049,150800.0
2012-02-03 12:00:00,22.1,22.11,22.09,22.11,85900.0,14.3049,14.3114,14.2984,14.3114,85900.0
2012-02-03 12:30:00,22.1,22.12,22.09,22.11,56300.0,14.3049,14.3178,14.2984,14.3114,56300.0
2012-02-03 13:00:00,22.1,22.11,22.08,22.08,226700.0,14.3049,14.3114,14.292,14.292,226700.0
2012-02-03 13:30:00,22.08,22.09,22.04,22.06,181000.0,14.292,14.2984,14.2661,14.279,181000.0
2012-02-03 14:00:00,22.07,22.07,22.05,22.05,195600.0,14.2855,14.2855,14.2725,14.2725,195600.0
2012-02-03 14:30:00,22.06,22.1,22.04,22.07,401000.0,14.279,14.3049,14.2661,14.2855,401000.0
2012-02-03 15:00:00,22.07,22.09,22.05,22.06,199800.0,14.2855,14.2984,14.2725,14.279,199800.0
2012-02-03 15:30:00,22.05,22.09,22.01,22.03,959600.0,14.2725,14.2984,14.2466,14.2596,959600.0
2012-02-06 09:30:00,22.0,22.03,21.9,21.9,328800.0,14.2402,14.2596,14.1754,14.1754,328800.0
2012-02-06 10:00:00,21.9,21.92,21.85,21.89,432900.0,14.1754,14.1884,14.1431,14.169,432900.0
2012-02-06 10:30:00,21.89,21.92,21.86,21.86,121600.0,14.169,14.1884,14.1496,14.1496,121600.0
2012-02-06 11:00:00,21.87,21.91,21.86,21.91,145700.0,14.156,14.1819,14.1496,14.1819,145700.0
2012-02-06 11:30:00,21.91,21.94,21.89,21.92,127000.0,14.1819,14.2013,14.169,14.1884,127000.0
2012-02-06 12:00:00,21.92,21.93,21.89,21.91,105000.0,14.1884,14.1949,14.169,14.1819,105000.0
2012-02-06 12:30:00,21.91,21.93,21.89,21.89,140000.0,14.1819,14.1949,14.169,14.169,140000.0
2012-02-06 13:00:00,21.89,21.9,21.85,21.87,75700.0,14.169,14.1754,14.1431,14.156,75700.0
2012-02-06 13:30:00,21.86,21.91,21.86,21.9,146700.0,14.1496,14.1819,14.1496,14.1754,146700.0
2012-02-06 14:00:00,21.91,21.91,21.8,21.8,178700.0,14.1819,14.1819,14.1107,14.1107,178700.0
2012-02-06 14:30:00,21.81,21.86,21.8,21.85,111100.0,14.1172,14.1496,14.1107,14.1431,111100.0
2012-02-06 15:00:00,21.84,21.85,21.82,21.84,135100.0,14.1366,14.1431,14.1237,14.1366,135100.0
2012-02-06 15:30:00,21.83,21.84,21.78,21.82,513500.0,14.1301,14.1366,14.0978,14.1237,513500.0
2012-02-07 09:30:00,21.8,21.87,21.76,21.8,237300.0,14.1107,14.156,14.0848,14.1107,237300.0
2012-02-07 10:00:00,21.8,21.86,21.79,21.8,277500.0,14.1107,14.1496,14.1042,14.1107,277500.0
2012-02-07 10:30:00,21.79,21.83,21.79,21.82,237000.0,14.1042,14.1301,14.1042,14.1237,237000.0
2012-02-07 11:00:00,21.83,21.92,21.8,21.92,213400.0,14.1301,14.1884,14.1107,14.1884,213400.0
2012-02-07 11:30:00,21.92,21.92,21.87,21.92,144000.0,14.1884,14.1884,14.156,14.1884,144000.0
2012-02-07 12:00:00,21.91,21.92,21.89,21.89,95100.0,14.1819,14.1884,14.169,14.169,95100.0
2012-02-07 12:30:00,21.89,21.93,21.87,21.92,347700.0,14.169,14.1949,14.156,14.1884,347700.0
2012-02-07 13:00:00,21.92,21.95,21.9,21.95,153400.0,14.1884,14.2078,14.1754,14.2078,153400.0
2012-02-07 13:30:00,21.94,21.96,21.93,21.96,258800.0,14.2013,14.2143,14.1949,14.2143,258800.0
2012-02-07 14:00:00,21.96,21.97,21.93,21.95,106100.0,14.2143,14.2208,14.1949,14.2078,106100.0
2012-02-07 14:30:00,21.94,21.96,21.93,21.95,251800.0,14.2013,14.2143,14.1949,14.2078,251800.0
2012-02-07 15:00:00,21.94,22.0,21.94,22.0,249000.0,14.2013,14.2402,14.2013,14.2402,249000.0
2012-02-07 15:30:00,22.0,22.0,21.91,21.92,430700.0,14.2402,14.2402,14.1819,14.1884,430700.0
2012-02-08 09:30:00,21.73,21.78,21.62,21.66,259200.0,14.2205,14.2533,14.1486,14.1747,259200.0
2012-02-08 10:00:00,21.67,21.67,21.58,21.6,154300.0,14.1813,14.1813,14.1224,14.1355,154300.0
2012-02-08 10:30:00,21.6,21.71,21.59,21.71,170900.0,14.1355,14.2075,14.1289,14.2075,170900.0
2012-02-08 11:00:00,21.7,21.77,21.66,21.69,264700.0,14.2009,14.2467,14.1747,14.1944,264700.0
2012-02-08 11:30:00,21.69,21.72,21.63,21.7,193300.0,14.1944,14.214,14.1551,14.2009,193300.0
2012-02-08 12:00:00,21.7,21.72,21.63,21.67,101800.0,14.2009,14.214,14.1551,14.1813,101800.0
2012-02-08 12:30:00,21.67,21.76,21.65,21.74,154600.0,14.1813,14.2402,14.1682,14.2271,154600.0
2012-02-08 13:00:00,21.74,21.78,21.71,21.77,315200.0,14.2271,14.2533,14.2075,14.2467,315200.0
2012-02-08 13:30:00,21.77,21.78,21.75,21.75,159100.0,14.2467,14.2533,14.2336,14.2336,159100.0
2012-02-08 14:00:00,21.75,21.77,21.71,21.71,187900.0,14.2336,14.2467,14.2075,14.2075,187900.0
2012-02-08 14:30:00,21.72,21.81,21.71,21.8,98900.0,14.214,14.2729,14.2075,14.2664,98900.0
2012-02-08 15:00:00,21.8,21.82,21.76,21.78,386200.0,14.2664,14.2794,14.2402,14.2533,386200.0
2012-02-08 15:30:00,21.77,21.78,21.73,21.77,333800.0,14.2467,14.2533,14.2205,14.2467,333800.0
2012-02-09 09:30:00,21.81,21.81,21.66,21.71,207700.0,14.2729,14.2729,14.1747,14.2075,207700.0
2012-02-09 10:00:00,21.73,21.77,21.68,21.76,301500.0,14.2205,14.2467,14.1878,14.2402,301500.0
2012-02-09 10:30:00,21.76,21.77,21.7,21.76,168900.0,14.2402,14.2467,14.2009,14.2402,168900.0
2012-02-09 11:00:00,21.76,21.8,21.75,21.75,125800.0,14.2402,14.2664,14.2336,14.2336,125800.0
2012-02-09 11:30:00,21.75,21.75,21.68,21.72,252700.0,14.2336,14.2336,14.1878,14.214,252700.0
2012-02-09 12:00:00,21.72,21.75,21.71,21.75,122700.0,14.214,14.2336,14.2075,14.2336,122700.0
2012-02-09 12:30:00,21.75,21.83,21.73,21.8,176800.0,14.2336,14.286,14.2205,14.2664,176800.0
2012-02-09 13:00:00,21.79,21.8,21.76,21.76,121200.0,14.2598,14.2664,14.2402,14.2402,121200.0
2012-02-09 13:30:00,21.76,21.77,21.75,21.75,107100.0,14.2402,14.2467,14.2336,14.2336,107100.0
2012-02-09 14:00:00,21.75,21.76,21.74,21.75,101800.0,14.2336,14.2402,14.2271,14.2336,101800.0
2012-02-09 14:30:00,21.74,21.75,21.73,21.73,112700.0,14.2271,14.2336,14.2205,14.2205,112700.0
2012-02-09 15:00:00,21.73,21.75,21.72,21.74,228800.0,14.2205,14.2336,14.214,14.2271,228800.0
2012-02-09 15:30:00,21.74,21.78,21.73,21.75,693700.0,14.2271,14.2533,14.2205,14.2336,693700.0
2012-02-10 09:30:00,21.64,21.71,21.58,21.66,119300.0,14.1616,14.2075,14.1224,14.1747,119300.0
2012-02-10 10:00:00,21.65,21.72,21.62,21.64,306200.0,14.1682,14.214,14.1486,14.1616,306200.0
2012-02-10 10:30:00,21.64,21.65,21.57,21.6,278200.0,14.1616,14.1682,14.1158,14.1355,278200.0
2012-02-10 11:00:00,21.61,21.64,21.57,21.57,153500.0,14.142,14.1616,14.1158,14.1158,153500.0
2012-02-10 11:30:00,21.58,21.65,21.57,21.65,417000.0,14.1224,14.1682,14.1158,14.1682,417000.0
2012-02-10 12:00:00,21.65,21.67,21.63,21.67,76500.0,14.1682,14.1813,14.1551,14.1813,76500.0
2012-02-10 12:30:00,21.67,21.7,21.65,21.68,91900.0,14.1813,14.2009,14.1682,14.1878,91900.0
2012-02-10 13:00:00,21.68,21.7,21.64,21.65,117900.0,14.1878,14.2009,14.1616,14.1682,117900.0
2012-02-10 13:30:00,21.65,21.65,21.58,21.61,70700.0,14.1682,14.1682,14.1224,14.142,70700.0
2012-02-10 14:00:00,21.61,21.62,21.57,21.59,198800.0,14.142,14.1486,14.1158,14.1289,198800.0
2012-02-10 14:30:00,21.6,21.66,21.59,21.66,142100.0,14.1355,14.1747,14.1289,14.1747,142100.0
2012-02-10 15:00:00,21.66,21.66,21.54,21.6,392000.0,14.1747,14.1747,14.0962,14.1355,392000.0
2012-02-10 15:30:00,21.59,21.65,21.57,21.62,358600.0,14.1289,14.1682,14.1158,14.1486,358600.0
2012-02-13 09:30:00,21.77,21.85,21.7,21.7,286200.0,14.2467,14.2991,14.2009,14.2009,286200.0
2012-02-13 10:00:00,21.7,21.72,21.64,21.66,114100.0,14.2009,14.214,14.1616,14.1747,114100.0
2012-02-13 10:30:00,21.65,21.66,21.59,21.64,216400.0,14.1682,14.1747,14.1289,14.1616,216400.0
2012-02-13 11:00:00,21.65,21.67,21.61,21.64,94400.0,14.1682,14.1813,14.142,14.1616,94400.0
2012-02-13 11:30:00,21.64,21.65,21.62,21.62,180600.0,14.1616,14.1682,14.1486,14.1486,180600.0
2012-02-13 12:00:00,21.62,21.63,21.58,21.59,102600.0,14.1486,14.1551,14.1224,14.1289,102600.0
2012-02-13 12:30:00,21.59,21.61,21.54,21.56,277100.0,14.1289,14.142,14.0962,14.1093,277100.0
2012-02-13 13:00:00,21.57,21.61,21.55,21.57,183600.0,14.1158,14.142,14.1027,14.1158,183600.0
2012-02-13 13:30:00,21.57,21.61,21.57,21.6,43700.0,14.1158,14.142,14.1158,14.1355,43700.0
2012-02-13 14:00:00,21.6,21.6,21.55,21.55,50500.0,14.1355,14.1355,14.1027,14.1027,50500.0
2012-02-13 14:30:00,21.55,21.6,21.55,21.55,74500.0,14.1027,14.1355,14.1027,14.1027,74500.0
2012-02-13 15:00:00,21.56,21.57,21.51,21.54,197600.0,14.1093,14.1158,14.0766,14.0962,197600.0
2012-02-13 15:30:00,21.55,21.55,21.49,21.54,391200.0,14.1027,14.1027,14.0635,14.0962,391200.0
2012-02-14 09:30:00,21.56,21.61,21.48,21.5,164300.0,14.1093,14.142,14.0569,14.07,164300.0
2012-02-14 10:00:00,21.49,21.52,21.43,21.47,113100.0,14.0635,14.0831,14.0242,14.0504,113100.0
2012-02-14 10:30:00,21.48,21.51,21.44,21.47,107700.0,14.0569,14.0766,14.0308,14.0504,107700.0
2012-02-14 11:00:00,21.47,21.58,21.46,21.57,82500.0,14.0504,14.1224,14.0439,14.1158,82500.0
2012-02-14 11:30:00,21.58,21.61,21.57,21.58,90200.0,14.1224,14.142,14.1158,14.1224,90200.0
2012-02-14 12:00:00,21.59,21.62,21.59,21.62,89900.0,14.1289,14.1486,14.1289,14.1486,89900.0
2012-02-14 12:30:00,21.61,21.62,21.54,21.54,119700.0,14.142,14.1486,14.0962,14.0962,119700.0
2012-02-14 13:00:00,21.54,21.55,21.48,21.54,293300.0,14.0962,14.1027,14.0569,14.0962,293300.0
2012-02-14 13:30:00,21.54,21.58,21.53,21.56,56200.0,14.0962,14.1224,14.0897,14.1093,56200.0
2012-02-14 14:00:00,21.56,21.61,21.53,21.53,346600.0,14.1093,14.142,14.0897,14.0897,346600.0
2012-02-14 14:30:00,21.54,21.55,21.5,21.55,85200.0,14.0962,14.1027,14.07,14.1027,85200.0
2012-02-14 15:00:00,21.55,21.57,21.48,21.5,159100.0,14.1027,14.1158,14.0569,14.07,159100.0
2012-02-14 15:30:00,21.5,21.64,21.49,21.61,395800.0,14.07,14.1616,14.0635,14.142,395800.0
2012-02-15 09:30:00,21.61,21.66,21.52,21.58,93800.0,14.142,14.1747,14.0831,14.1224,93800.0
2012-02-15 10:00:00,21.58,21.59,21.48,21.54,123300.0,14.1224,14.1289,14.0569,14.0962,123300.0
2012-02-15 10:30:00,21.54,21.61,21.53,21.57,119900.0,14.0962,14.142,14.0897,14.1158,119900.0
2012-02-15 11:00:00,21.58,21.61,21.54,21.59,100600.0,14.1224,14.142,14.0962,14.1289,100600.0
2012-02-15 11:30:00,21.6,21.61,21.57,21.61,49800.0,14.1355,14.142,14.1158,14.142,49800.0
2012-02-15 12:00:00,21.61,21.61,21.59,21.6,77500.0,14.142,14.142,14.1289,14.1355,77500.0
2012-02-15 12:30:00,21.6,21.6,21.54,21.56,123000.0,14.1355,14.1355,14.0962,14.1093,123000.0
2012-02-15 13:00:00,21.55,21.55,21.51,21.52,68000.0,14.1027,14.1027,14.0766,14.0831,68000.0
2012-02-15 13:30:00,21.53,21.55,21.52,21.55,64700.0,14.0897,14.1027,14.0831,14.1027,64700.0
2012-02-15 14:00:00,21.55,21.59,21.5,21.57,128700.0,14.1027,14.1289,14.07,14.1158,128700.0
2012-02-15 14:30:00,21.57,21.57,21.47,21.47,93800.0,14.1158,14.1158,14.0504,14.0504,93800.0
2012-02-15 15:00:00,21.47,21.51,21.43,21.5,126200.0,14.0504,14.0766,14.0242,14.07,126200.0
2012-02-15 15:30:00,21.5,21.56,21.49,21.55,331600.0,14.07,14.1093,14.0635,14.1027,331600.0
2012-02-16 09:30:00,21.6,21.78,21.6,21.71,156200.0,14.1355,14.2533,14.1355,14.2075,156200.0
2012-02-16 10:00:00,21.71,21.78,21.69,21.75,206500.0,14.2075,14.2533,14.1944,14.2336,206500.0
2012-02-16 10:30:00,21.74,21.76,21.65,21.65,270400.0,14.2271,14.2402,14.1682,14.1682,270400.0
2012-02-16 11:00:00,21.66,21.75,21.64,21.72,257900.0,14.1747,14.2336,14.1616,14.214,257900.0
2012-02-16 11:30:00,21.73,21.76,21.66,21.66,304000.0,14.2205,14.2402,14.1747,14.1747,304000.0
2012-02-16 12:00:00,21.67,21.7,21.59,21.68,4766300.0,14.1813,14.2009,14.1289,14.1878,4766300.0
2012-02-16 12:30:00,21.69,21.75,21.68,21.75,167100.0,14.1944,14.2336,14.1878,14.2336,167100.0
2012-02-16 13:00:00,21.75,21.76,21.7,21.73,310700.0,14.2336,14.2402,14.2009,14.2205,310700.0
2012-02-16 13:30:00,21.74,21.75,21.7,21.73,278300.0,14.2271,14.2336,14.2009,14.2205,278300.0
2012-02-16 14:00:00,21.74,21.75,21.71,21.73,240300.0,14.2271,14.2336,14.2075,14.2205,240300.0
2012-02-16 14:30:00,21.72,21.74,21.68,21.69,297100.0,14.214,14.2271,14.1878,14.1944,297100.0
2012-02-16 15:00:00,21.69,21.72,21.68,21.69,314600.0,14.1944,14.214,14.1878,14.1944,314600.0
2012-02-16 15:30:00,21.69,21.69,21.64,21.66,916300.0,14.1944,14.1944,14.1616,14.1747,916300.0
2012-02-17 09:30:00,21.66,21.79,21.65,21.7,364600.0,14.1747,14.2598,14.1682,14.2009,364600.0
2012-02-17 10:00:00,21.7,21.7,21.58,21.6,302000.0,14.2009,14.2009,14.1224,14.1355,302000.0
2012-02-17 10:30:00,21.6,21.63,21.57,21.6,273000.0,14.1355,14.1551,14.1158,14.1355,273000.0
2012-02-17 11:00:00,21.61,21.65,21.59,21.65,279800.0,14.142,14.1682,14.1289,14.1682,279800.0
2012-02-17 11:30:00,21.64,21.66,21.61,21.64,212600.0,14.1616,14.1747,14.142,14.1616,212600.0
2012-02-17 12:00:00,21.64,21.64,21.6,21.61,178300.0,14.1616,14.1616,14.1355,14.142,178300.0
2012-02-17 12:30:00,21.61,21.65,21.6,21.62,258100.0,14.142,14.1682,14.1355,14.1486,258100.0
2012-02-17 13:00:00,21.62,21.64,21.58,21.62,157700.0,14.1486,14.1616,14.1224,14.1486,157700.0
2012-02-17 13:30:00,21.62,21.66,21.61,21.62,179700.0,14.1486,14.1747,14.142,14.1486,179700.0
2012-02-17 14:00:00,21.63,21.66,21.62,21.63,111200.0,14.1551,14.1747,14.1486,14.1551,111200.0
2012-02-17 14:30:00,21.63,21.63,21.58,21.59,167200.0,14.1551,14.1551,14.1224,14.1289,167200.0
2012-02-17 15:00:00,21.59,21.62,21.57,21.6,242400.0,14.1289,14.1486,14.1158,14.1355,242400.0
2012-02-17 15:30:00,21.6,21.61,21.51,21.55,486200.0,14.1355,14.142,14.0766,14.1027,486200.0
2012-02-21 09:30:00,21.57,21.59,21.5,21.55,184500.0,14.1158,14.1289,14.07,14.1027,184500.0
2012-02-21 10:00:00,21.55,21.55,21.54,21.55,149200.0,14.1027,14.1027,14.0962,14.1027,149200.0
2012-02-21 10:30:00,21.55,21.66,21.55,21.64,181800.0,14.1027,14.1747,14.1027,14.1616,181800.0
2012-02-21 11:00:00,21.64,21.64,21.58,21.59,128600.0,14.1616,14.1616,14.1224,14.1289,128600.0
2012-02-21 11:30:00,21.58,21.61,21.57,21.6,94100.0,14.1224,14.142,14.1158,14.1355,94100.0
2012-02-21 12:00:00,21.6,21.63,21.58,21.59,261700.0,14.1355,14.1551,14.1224,14.1289,261700.0
2012-02-21 12:30:00,21.6,21.6,21.59,21.6,28100.0,14.1355,14.1355,14.1289,14.1355,28100.0
2012-02-21 13:00:00,21.6,21.6,21.55,21.57,72300.0,14.1355,14.1355,14.1027,14.1158,72300.0
2012-02-21 13:30:00,21.56,21.58,21.55,21.57,54600.0,14.1093,14.1224,14.1027,14.1158,54600.0
2012-02-21 14:00:00,21.56,21.57,21.54,21.55,79100.0,14.1093,14.1158,14.0962,14.1027,79100.0
2012-02-21 14:30:00,21.54,21.55,21.42,21.44,212900.0,14.0962,14.1027,14.0177,14.0308,212900.0
2012-02-21 15:00:00,21.44,21.5,21.44,21.48,91100.0,14.0308,14.07,14.0308,14.0569,91100.0
2012-02-21 15:30:00,21.48,21.56,21.47,21.54,344300.0,14.0569,14.1093,14.0504,14.0962,344300.0
2012-02-22 09:30:00,21.52,21.63,21.5,21.59,130100.0,14.0831,14.1551,14.07,14.1289,130100.0
2012-02-22 10:00:00,21.58,21.62,21.53,21.57,193200.0,14.1224,14.1486,14.0897,14.1158,193200.0
2012-02-22 10:30:00,21.58,21.62,21.54,21.54,110500.0,14.1224,14.1486,14.0962,14.0962,110500.0
2012-02-22 11:00:00,21.54,21.55,21.45,21.46,80700.0,14.0962,14.1027,14.0373,14.0439,80700.0
2012-02-22 11:30:00,21.46,21.55,21.46,21.55,145100.0,14.0439,14.1027,14.0439,14.1027,145100.0
2012-02-22 12:00:00,21.55,21.55,21.48,21.5,97000.0,14.1027,14.1027,14.0569,14.07,97000.0
2012-02-22 12:30:00,21.5,21.55,21.49,21.55,79300.0,14.07,14.1027,14.0635,14.1027,79300.0
2012-02-22 13:00:00,21.55,21.59,21.52,21.56,103600.0,14.1027,14.1289,14.0831,14.1093,103600.0
2012-02-22 13:30:00,21.56,21.57,21.51,21.54,104500.0,14.1093,14.1158,14.0766,14.0962,104500.0
2012-02-22 14:00:00,21.54,21.59,21.54,21.56,57400.0,14.0962,14.1289,14.0962,14.1093,57400.0
2012-02-22 14:30:00,21.57,21.57,21.48,21.48,108400.0,14.1158,14.1158,14.0569,14.0569,108400.0
2012-02-22 15:00:00,21.48,21.49,21.46,21.46,136200.0,14.0569,14.0635,14.0439,14.0439,136200.0
2012-02-22 15:30:00,21.47,21.54,21.45,21.51,361900.0,14.0504,14.0962,14.0373,14.0766,361900.0
2012-02-23 09:30:00,21.96,21.96,21.63,21.65,393800.0,14.3711,14.3711,14.1551,14.1682,393800.0
2012-02-23 10:00:00,21.65,21.69,21.45,21.59,401600.0,14.1682,14.1944,14.0373,14.1289,401600.0
2012-02-23 10:30:00,21.59,21.65,21.57,21.64,385700.0,14.1289,14.1682,14.1158,14.1616,385700.0
2012-02-23 11:00:00,21.64,21.68,21.6,21.64,167600.0,14.1616,14.1878,14.1355,14.1616,167600.0
2012-02-23 11:30:00,21.64,21.67,21.63,21.67,207200.0,14.1616,14.1813,14.1551,14.1813,207200.0
2012-02-23 12:00:00,21.67,21.67,21.61,21.62,63600.0,14.1813,14.1813,14.142,14.1486,63600.0
2012-02-23 12:30:00,21.63,21.66,21.61,21.65,139500.0,14.1551,14.1747,14.142,14.1682,139500.0
2012-02-23 13:00:00,21.65,21.65,21.62,21.65,115100.0,14.1682,14.1682,14.1486,14.1682,115100.0
2012-02-23 13:30:00,21.65,21.67,21.61,21.64,208400.0,14.1682,14.1813,14.142,14.1616,208400.0
2012-02-23 14:00:00,21.64,21.67,21.59,21.6,360100.0,14.1616,14.1813,14.1289,14.1355,360100.0
2012-02-23 14:30:00,21.61,21.61,21.59,21.6,68900.0,14.142,14.142,14.1289,14.1355,68900.0
2012-02-23 15:00:00,21.61,21.61,21.54,21.54,215300.0,14.142,14.142,14.0962,14.0962,215300.0
2012-02-23 15:30:00,21.54,21.59,21.47,21.48,764900.0,14.0962,14.1289,14.0504,14.0569,764900.0
2012-02-24 09:30:00,21.51,21.62,21.47,21.59,304500.0,14.0766,14.1486,14.0504,14.1289,304500.0
2012-02-24 10:00:00,21.59,21.63,21.52,21.59,347700.0,14.1289,14.1551,14.0831,14.1289,347700.0
2012-02-24 10:30:00,21.59,21.68,21.59,21.66,221400.0,14.1289,14.1878,14.1289,14.1747,221400.0
2012-02-24 11:00:00,21.66,21.67,21.57,21.62,246100.0,14.1747,14.1813,14.1158,14.1486,246100.0
2012-02-24 11:30:00,21.61,21.63,21.59,21.63,184500.0,14.142,14.1551,14.1289,14.1551,184500.0
2012-02-24 12:00:00,21.62,21.74,21.62,21.73,193600.0,14.1486,14.2271,14.1486,14.2205,193600.0
2012-02-24 12:30:00,21.73,21.74,21.68,21.71,150700.0,14.2205,14.2271,14.1878,14.2075,150700.0
2012-02-24 13:00:00,21.71,21.73,21.67,21.67,114700.0,14.2075,14.2205,14.1813,14.1813,114700.0
2012-02-24 13:30:00,21.66,21.67,21.63,21.65,136400.0,14.1747,14.1813,14.1551,14.1682,136400.0
2012-02-24 14:00:00,21.66,21.68,21.64,21.67,125300.0,14.1747,14.1878,14.1616,14.1813,125300.0
2012-02-24 14:30:00,21.66,21.67,21.63,21.65,121800.0,14.1747,14.1813,14.1551,14.1682,121800.0
2012-02-24 15:00:00,21.65,21.71,21.65,21.7,280100.0,14.1682,14.2075,14.1682,14.2009,280100.0
2012-02-24 15:30:00,21.71,21.71,21.64,21.67,609400.0,14.2075,14.2075,14.1616,14.1813,609400.0
2012-02-27 09:30:00,21.6,21.74,21.48,21.52,153800.0,14.1355,14.2271,14.0569,14.0831,153800.0
2012-02-27 10:00:00,21.52,21.61,21.52,21.56,83100.0,14.0831,14.142,14.0831,14.1093,83100.0
2012-02-27 10:30:00,21.55,21.63,21.55,21.59,77000.0,14.1027,14.1551,14.1027,14.1289,77000.0
2012-02-27 11:00:00,21.59,21.65,21.59,21.62,108300.0,14.1289,14.1682,14.1289,14.1486,108300.0
2012-02-27 11:30:00,21.63,21.66,21.63,21.66,64700.0,14.1551,14.1747,14.1551,14.1747,64700.0
2012-02-27 12:00:00,21.66,21.66,21.61,21.61,48800.0,14.1747,14.1747,14.142,14.142,48800.0
2012-02-27 12:30:00,21.61,21.66,21.61,21.65,66900.0,14.142,14.1747,14.142,14.1682,66900.0
2012-02-27 13:00:00,21.65,21.66,21.62,21.64,79300.0,14.1682,14.1747,14.1486,14.1616,79300.0
2012-02-27 13:30:00,21.65,21.66,21.63,21.64,84100.0,14.1682,14.1747,14.1551,14.1616,84100.0
2012-02-27 14:00:00,21.64,21.66,21.6,21.61,67500.0,14.1616,14.1747,14.1355,14.142,67500.0
2012-02-27 14:30:00,21.62,21.64,21.6,21.62,148400.0,14.1486,14.1616,14.1355,14.1486,148400.0
2012-02-27 15:00:00,21.63,21.66,21.61,21.66,147000.0,14.1551,14.1747,14.142,14.1747,147000.0
2012-02-27 15:30:00,21.66,21.67,21.62,21.64,322800.0,14.1747,14.1813,14.1486,14.1616,322800.0
2012-02-28 09:30:00,21.66,21.72,21.56,21.61,194900.0,14.1747,14.214,14.1093,14.142,194900.0
2012-02-28 10:00:00,21.6,21.64,21.5,21.59,191300.0,14.1355,14.1616,14.07,14.1289,191300.0
2012-02-28 10:30:00,21.59,21.66,21.54,21.55,221500.0,14.1289,14.1747,14.0962,14.1027,221500.0
2012-02-28 11:00:00,21.55,21.6,21.52,21.6,147500.0,14.1027,14.1355,14.0831,14.1355,147500.0
2012-02-28 11:30:00,21.6,21.61,21.55,21.58,186500.0,14.1355,14.142,14.1027,14.1224,186500.0
2012-02-28 12:00:00,21.59,21.59,21.54,21.54,145300.0,14.1289,14.1289,14.0962,14.0962,145300.0
2012-02-28 12:30:00,21.54,21.55,21.5,21.5,51900.0,14.0962,14.1027,14.07,14.07,51900.0
2012-02-28 13:00:00,21.51,21.51,21.44,21.44,76800.0,14.0766,14.0766,14.0308,14.0308,76800.0
2012-02-28 13:30:00,21.44,21.45,21.33,21.35,208200.0,14.0308,14.0373,13.9588,13.9719,208200.0
2012-02-28 14:00:00,21.34,21.4,21.32,21.36,148200.0,13.9653,14.0046,13.9522,13.9784,148200.0
2012-02-28 14:30:00,21.36,21.43,21.35,21.39,122300.0,13.9784,14.0242,13.9719,13.998,122300.0
2012-02-28 15:00:00,21.4,21.44,21.4,21.41,98300.0,14.0046,14.0308,14.0046,14.0111,98300.0
2012-02-28 15:30:00,21.41,21.45,21.4,21.44,273800.0,14.0111,14.0373,14.0046,14.0308,273800.0
2012-02-29 09:30:00,21.48,21.54,21.33,21.33,322200.0,14.0569,14.0962,13.9588,13.9588,322200.0
2012-02-29 10:00:00,21.33,21.37,21.29,21.35,149900.0,13.9588,13.985,13.9326,13.9719,149900.0
2012-02-29 10:30:00,21.35,21.35,21.26,21.3,90800.0,13.9719,13.9719,13.913,13.9391,90800.0
2012-02-29 11:00:00,21.29,21.31,21.21,21.24,120400.0,13.9326,13.9457,13.8802,13.8999,120400.0
2012-02-29 11:30:00,21.23,21.39,21.23,21.38,103300.0,13.8933,13.998,13.8933,13.9915,103300.0
2012-02-29 12:00:00,21.38,21.44,21.38,21.41,82400.0,13.9915,14.0308,13.9915,14.0111,82400.0
2012-02-29 12:30:00,21.4,21.41,21.37,21.37,47000.0,14.0046,14.0111,13.985,13.985,47000.0
2012-02-29 13:00:00,21.37,21.43,21.37,21.42,72900.0,13.985,14.0242,13.985,14.0177,72900.0
2012-02-29 13:30:00,21.43,21.49,21.38,21.49,69800.0,14.0242,14.0635,13.9915,14.0635,69800.0
2012-02-29 14:00:00,21.49,21.5,21.46,21.47,102800.0,14.0635,14.07,14.0439,14.0504,102800.0
2012-02-29 14:30:00,21.46,21.47,21.43,21.43,89600.0,14.0439,14.0504,14.0242,14.0242,89600.0
2012-02-29 15:00:00,21.43,21.46,21.41,21.45,223700.0,14.0242,14.0439,14.0111,14.0373,223700.0
2012-02-29 15:30:00,21.45,21.46,21.38,21.42,392200.0,14.0373,14.0439,13.9915,14.0177,392200.0
2012-03-01 09:30:00,21.44,21.5,21.36,21.45,152700.0,14.0308,14.07,13.9784,14.0373,152700.0
2012-03-01 10:00:00,21.45,21.46,21.37,21.41,166400.0,14.0373,14.0439,13.985,14.0111,166400.0
2012-03-01 10:30:00,21.42,21.42,21.37,21.42,157700.0,14.0177,14.0177,13.985,14.0177,157700.0
2012-03-01 11:00:00,21.42,21.44,21.37,21.38,78500.0,14.0177,14.0308,13.985,13.9915,78500.0
2012-03-01 11:30:00,21.38,21.41,21.38,21.39,75000.0,13.9915,14.0111,13.9915,13.998,75000.0
2012-03-01 12:00:00,21.39,21.44,21.38,21.41,75400.0,13.998,14.0308,13.9915,14.0111,75400.0
2012-03-01 12:30:00,21.41,21.43,21.38,21.42,141800.0,14.0111,14.0242,13.9915,14.0177,141800.0
2012-03-01 13:00:00,21.42,21.49,21.41,21.49,97500.0,14.0177,14.0635,14.0111,14.0635,97500.0
2012-03-01 13:30:00,21.48,21.5,21.43,21.46,210000.0,14.0569,14.07,14.0242,14.0439,210000.0
2012-03-01 14:00:00,21.45,21.46,21.42,21.43,132800.0,14.0373,14.0439,14.0177,14.0242,132800.0
2012-03-01 14:30:00,21.43,21.44,21.41,21.42,59400.0,14.0242,14.0308,14.0111,14.0177,59400.0
2012-03-01 15:00:00,21.42,21.42,21.29,21.32,147300.0,14.0177,14.0177,13.9326,13.9522,147300.0
2012-03-01 15:30:00,21.32,21.38,21.27,21.33,306600.0,13.9522,13.9915,13.9195,13.9588,306600.0
2012-03-02 09:30:00,21.33,21.33,21.2,21.22,146700.0,13.9588,13.9588,13.8737,13.8868,146700.0
2012-03-02 10:00:00,21.21,21.22,21.12,21.13,208900.0,13.8802,13.8868,13.8213,13.8279,208900.0
2012-03-02 10:30:00,21.14,21.18,21.13,21.17,145700.0,13.8344,13.8606,13.8279,13.8541,145700.0
2012-03-02 11:00:00,21.17,21.18,21.12,21.12,147200.0,13.8541,13.8606,13.8213,13.8213,147200.0
2012-03-02 11:30:00,21.13,21.18,21.13,21.17,386500.0,13.8279,13.8606,13.8279,13.8541,386500.0
2012-03-02 12:00:00,21.17,21.3,21.17,21.3,307200.0,13.8541,13.9391,13.8541,13.9391,307200.0
2012-03-02 12:30:00,21.3,21.33,21.27,21.31,191800.0,13.9391,13.9588,13.9195,13.9457,191800.0
2012-03-02 13:00:00,21.31,21.33,21.25,21.25,112700.0,13.9457,13.9588,13.9064,13.9064,112700.0
2012-03-02 13:30:00,21.25,21.32,21.25,21.32,136800.0,13.9064,13.9522,13.9064,13.9522,136800.0
2012-03-02 14:00:00,21.32,21.37,21.31,21.36,115000.0,13.9522,13.985,13.9457,13.9784,115000.0
2012-03-02 14:30:00,21.35,21.45,21.35,21.45,165500.0,13.9719,14.0373,13.9719,14.0373,165500.0
2012-03-02 15:00:00,21.45,21.48,21.43,21.48,198700.0,14.0373,14.0569,14.0242,14.0569,198700.0
2012-03-02 15:30:00,21.48,21.49,21.39,21.42,588300.0,14.0569,14.0635,13.998,14.0177,588300.0
2012-03-05 09:30:00,21.52,21.52,21.3,21.32,215700.0,14.0831,14.0831,13.9391,13.9522,215700.0
2012-03-05 10:00:00,21.32,21.37,21.31,21.37,182800.0,13.9522,13.985,13.9457,13.985,182800.0
2012-03-05 10:30:00,21.37,21.38,21.36,21.37,123400.0,13.985,13.9915,13.9784,13.985,123400.0
2012-03-05 11:00:00,21.37,21.45,21.36,21.41,157800.0,13.985,14.0373,13.9784,14.0111,157800.0
2012-03-05 11:30:00,21.41,21.49,21.41,21.49,119400.0,14.0111,14.0635,14.0111,14.0635,119400.0
2012-03-05 12:00:00,21.49,21.56,21.48,21.54,147100.0,14.0635,14.1093,14.0569,14.0962,147100.0
2012-03-05 12:30:00,21.53,21.55,21.48,21.49,177100.0,14.0897,14.1027,14.0569,14.0635,177100.0
2012-03-05 13:00:00,21.49,21.52,21.49,21.51,76600.0,14.0635,14.0831,14.0635,14.0766,76600.0
2012-03-05 13:30:00,21.51,21.54,21.5,21.51,298900.0,14.0766,14.0962,14.07,14.0766,298900.0
2012-03-05 14:00:00,21.51,21.54,21.5,21.53,155700.0,14.0766,14.0962,14.07,14.0897,155700.0
2012-03-05 14:30:00,21.54,21.55,21.51,21.55,97200.0,14.0962,14.1027,14.0766,14.1027,97200.0
2012-03-05 15:00:00,21.54,21.56,21.54,21.55,165600.0,14.0962,14.1093,14.0962,14.1027,165600.0
2012-03-05 15:30:00,21.55,21.58,21.54,21.54,395200.0,14.1027,14.1224,14.0962,14.0962,395200.0
2012-03-06 09:30:00,21.44,21.51,21.35,21.36,203500.0,14.0308,14.0766,13.9719,13.9784,203500.0
2012-03-06 10:00:00,21.36,21.41,21.33,21.41,242800.0,13.9784,14.0111,13.9588,14.0111,242800.0
2012-03-06 10:30:00,21.4,21.45,21.38,21.39,123200.0,14.0046,14.0373,13.9915,13.998,123200.0
2012-03-06 11:00:00,21.38,21.42,21.36,21.36,112400.0,13.9915,14.0177,13.9784,13.9784,112400.0
2012-03-06 11:30:00,21.36,21.47,21.34,21.47,218200.0,13.9784,14.0504,13.9653,14.0504,218200.0
2012-03-06 12:00:00,21.48,21.5,21.41,21.46,104100.0,14.0569,14.07,14.0111,14.0439,104100.0
2012-03-06 12:30:00,21.46,21.5,21.45,21.45,120900.0,14.0439,14.07,14.0373,14.0373,120900.0
2012-03-06 13:00:00,21.46,21.47,21.43,21.45,149400.0,14.0439,14.0504,14.0242,14.0373,149400.0
2012-03-06 13:30:00,21.44,21.46,21.41,21.42,66700.0,14.0308,14.0439,14.0111,14.0177,66700.0
2012-03-06 14:00:00,21.42,21.43,21.37,21.37,85600.0,14.0177,14.0242,13.985,13.985,85600.0
2012-03-06 14:30:00,21.38,21.39,21.34,21.37,97000.0,13.9915,13.998,13.9653,13.985,97000.0
2012-03-06 15:00:00,21.37,21.43,21.37,21.4,113900.0,13.985,14.0242,13.985,14.0046,113900.0
2012-03-06 15:30:00,21.4,21.45,21.38,21.41,345700.0,14.0046,14.0373,13.9915,14.0111,345700.0
2012-03-07 09:30:00,21.4,21.45,21.31,21.37,182800.0,14.0046,14.0373,13.9457,13.985,182800.0
2012-03-07 10:00:00,21.38,21.41,21.31,21.32,72400.0,13.9915,14.0111,13.9457,13.9522,72400.0
2012-03-07 10:30:00,21.32,21.41,21.32,21.41,93100.0,13.9522,14.0111,13.9522,14.0111,93100.0
2012-03-07 11:00:00,21.4,21.51,21.4,21.46,133600.0,14.0046,14.0766,14.0046,14.0439,133600.0
2012-03-07 11:30:00,21.47,21.5,21.46,21.5,76700.0,14.0504,14.07,14.0439,14.07,76700.0
2012-03-07 12:00:00,21.49,21.52,21.46,21.5,85300.0,14.0635,14.0831,14.0439,14.07,85300.0
2012-03-07 12:30:00,21.49,21.52,21.48,21.5,111900.0,14.0635,14.0831,14.0569,14.07,111900.0
2012-03-07 13:00:00,21.49,21.5,21.48,21.48,86700.0,14.0635,14.07,14.0569,14.0569,86700.0
2012-03-07 13:30:00,21.48,21.53,21.48,21.51,206700.0,14.0569,14.0897,14.0569,14.0766,206700.0
2012-03-07 14:00:00,21.51,21.56,21.51,21.55,121400.0,14.0766,14.1093,14.0766,14.1027,121400.0
2012-03-07 14:30:00,21.56,21.59,21.54,21.59,247000.0,14.1093,14.1289,14.0962,14.1289,247000.0
2012-03-07 15:00:00,21.59,21.61,21.58,21.61,232800.0,14.1289,14.142,14.1224,14.142,232800.0
2012-03-07 15:30:00,21.6,21.62,21.56,21.58,380700.0,14.1355,14.1486,14.1093,14.1224,380700.0
2012-03-08 09:30:00,21.69,21.79,21.66,21.71,150500.0,14.1944,14.2598,14.1747,14.2075,150500.0
2012-03-08 10:00:00,21.71,21.72,21.64,21.66,105800.0,14.2075,14.214,14.1616,14.1747,105800.0
2012-03-08 10:30:00,21.66,21.72,21.64,21.69,103600.0,14.1747,14.214,14.1616,14.1944,103600.0
2012-03-08 11:00:00,21.7,21.7,21.65,21.66,103300.0,14.2009,14.2009,14.1682,14.1747,103300.0
2012-03-08 11:30:00,21.65,21.74,21.65,21.73,129500.0,14.1682,14.2271,14.1682,14.2205,129500.0
2012-03-08 12:00:00,21.73,21.76,21.73,21.73,54500.0,14.2205,14.2402,14.2205,14.2205,54500.0
2012-03-08 12:30:00,21.73,21.74,21.72,21.73,27600.0,14.2205,14.2271,14.214,14.2205,27600.0
2012-03-08 13:00:00,21.72,21.74,21.7,21.72,81000.0,14.214,14.2271,14.2009,14.214,81000.0
2012-03-08 13:30:00,21.72,21.73,21.7,21.71,44900.0,14.214,14.2205,14.2009,14.2075,44900.0
2012-03-08 14:00:00,21.71,21.73,21.69,21.7,73100.0,14.2075,14.2205,14.1944,14.2009,73100.0
2012-03-08 14:30:00,21.7,21.72,21.67,21.71,148800.0,14.2009,14.214,14.1813,14.2075,148800.0
2012-03-08 15:00:00,21.71,21.73,21.71,21.71,107900.0,14.2075,14.2205,14.2075,14.2075,107900.0
2012-03-08 15:30:00,21.71,21.72,21.66,21.68,324900.0,14.2075,14.214,14.1747,14.1878,324900.0
2012-03-09 09:30:00,21.69,21.77,21.62,21.77,270400.0,14.1944,14.2467,14.1486,14.2467,270400.0
2012-03-09 10:00:00,21.77,22.01,21.77,21.98,312500.0,14.2467,14.4038,14.2467,14.3841,312500.0
2012-03-09 10:30:00,21.97,22.0,21.95,21.96,138400.0,14.3776,14.3972,14.3645,14.3711,138400.0
2012-03-09 11:00:00,21.96,21.97,21.89,21.9,119200.0,14.3711,14.3776,14.3253,14.3318,119200.0
2012-03-09 11:30:00,21.9,21.97,21.89,21.94,121800.0,14.3318,14.3776,14.3253,14.358,121800.0
2012-03-09 12:00:00,21.94,21.95,21.79,21.93,62700.0,14.358,14.3645,14.2598,14.3514,62700.0
2012-03-09 12:30:00,21.92,21.94,21.92,21.94,56500.0,14.3449,14.358,14.3449,14.358,56500.0
2012-03-09 13:00:00,21.94,21.95,21.93,21.95,67600.0,14.358,14.3645,14.3514,14.3645,67600.0
2012-03-09 13:30:00,21.94,21.95,21.94,21.94,53300.0,14.358,14.3645,14.358,14.358,53300.0
2012-03-09 14:00:00,21.95,21.96,21.94,21.96,89100.0,14.3645,14.3711,14.358,14.3711,89100.0
2012-03-09 14:30:00,21.96,21.96,21.9,21.92,131200.0,14.3711,14.3711,14.3318,14.3449,131200.0
2012-03-09 15:00:00,21.92,21.93,21.91,21.93,76800.0,14.3449,14.3514,14.3383,14.3514,76800.0
2012-03-09 15:30:00,21.92,21.93,21.78,21.89,390500.0,14.3449,14.3514,14.2533,14.3253,390500.0
2012-03-12 09:30:00,21.91,22.08,21.88,22.07,174900.0,14.3383,14.4496,14.3187,14.443,174900.0
2012-03-12 10:00:00,22.07,22.07,21.99,22.02,186800.0,14.443,14.443,14.3907,14.4103,186800.0
2012-03-12 10:30:00,22.02,22.08,21.99,22.05,152400.0,14.4103,14.4496,14.3907,14.43,152400.0
2012-03-12 11:00:00,22.05,22.17,22.05,22.16,223300.0,14.43,14.5085,14.43,14.5019,223300.0
2012-03-12 11:30:00,22.16,22.18,22.09,22.1,121400.0,14.5019,14.515,14.4561,14.4627,121400.0
2012-03-12 12:00:00,22.1,22.13,22.06,22.07,140100.0,14.4627,14.4823,14.4365,14.443,140100.0
2012-03-12 12:30:00,22.07,22.08,22.05,22.08,165600.0,14.443,14.4496,14.43,14.4496,165600.0
2012-03-12 13:00:00,22.08,22.13,22.07,22.1,68200.0,14.4496,14.4823,14.443,14.4627,68200.0
2012-03-12 13:30:00,22.11,22.16,22.1,22.16,204700.0,14.4692,14.5019,14.4627,14.5019,204700.0
2012-03-12 14:00:00,22.15,22.17,22.13,22.13,88400.0,14.4954,14.5085,14.4823,14.4823,88400.0
2012-03-12 14:30:00,22.13,22.14,22.11,22.14,76400.0,14.4823,14.4889,14.4692,14.4889,76400.0
2012-03-12 15:00:00,22.14,22.18,22.13,22.17,128700.0,14.4889,14.515,14.4823,14.5085,128700.0
2012-03-12 15:30:00,22.17,22.18,22.12,22.16,361300.0,14.5085,14.515,14.4758,14.5019,361300.0
2012-03-13 09:30:00,22.2,22.29,22.2,22.27,207300.0,14.5281,14.587,14.5281,14.5739,207300.0
2012-03-13 10:00:00,22.27,22.28,22.24,22.28,237400.0,14.5739,14.5805,14.5543,14.5805,237400.0
2012-03-13 10:30:00,22.28,22.35,22.27,22.33,440900.0,14.5805,14.6263,14.5739,14.6132,440900.0
2012-03-13 11:00:00,22.32,22.33,22.22,22.26,145200.0,14.6067,14.6132,14.5412,14.5674,145200.0
2012-03-13 11:30:00,22.25,22.26,22.21,22.21,70000.0,14.5608,14.5674,14.5347,14.5347,70000.0
2012-03-13 12:00:00,22.21,22.25,22.19,22.2,83500.0,14.5347,14.5608,14.5216,14.5281,83500.0
2012-03-13 12:30:00,22.2,22.22,22.16,22.21,120300.0,14.5281,14.5412,14.5019,14.5347,120300.0
2012-03-13 13:00:00,22.21,22.24,22.2,22.23,137400.0,14.5347,14.5543,14.5281,14.5478,137400.0
2012-03-13 13:30:00,22.23,22.23,22.15,22.19,103700.0,14.5478,14.5478,14.4954,14.5216,103700.0
2012-03-13 14:00:00,22.18,22.19,22.12,22.14,179300.0,14.515,14.5216,14.4758,14.4889,179300.0
2012-03-13 14:30:00,22.14,22.15,22.09,22.1,145600.0,14.4889,14.4954,14.4561,14.4627,145600.0
2012-03-13 15:00:00,22.1,22.17,22.1,22.14,341800.0,14.4627,14.5085,14.4627,14.4889,341800.0
2012-03-13 15:30:00,22.14,22.17,22.13,22.15,764300.0,14.4889,14.5085,14.4823,14.4954,764300.0
2012-03-14 09:30:00,22.18,22.21,22.1,22.16,174900.0,14.515,14.5347,14.4627,14.5019,174900.0
2012-03-14 10:00:00,22.17,22.17,22.05,22.09,100800.0,14.5085,14.5085,14.43,14.4561,100800.0
2012-03-14 10:30:00,22.1,22.1,21.99,22.0,116500.0,14.4627,14.4627,14.3907,14.3972,116500.0
2012-03-14 11:00:00,21.99,22.01,21.94,22.01,190200.0,14.3907,14.4038,14.358,14.4038,190200.0
2012-03-14 11:30:00,22.01,22.04,21.99,21.99,171500.0,14.4038,14.4234,14.3907,14.3907,171500.0
2012-03-14 12:00:00,22.0,22.0,21.96,21.98,55900.0,14.3972,14.3972,14.3711,14.3841,55900.0
2012-03-14 12:30:00,21.98,21.99,21.94,21.97,45300.0,14.3841,14.3907,14.358,14.3776,45300.0
2012-03-14 13:00:00,21.97,21.98,21.94,21.95,210100.0,14.3776,14.3841,14.358,14.3645,210100.0
2012-03-14 13:30:00,21.96,21.97,21.9,21.91,178600.0,14.3711,14.3776,14.3318,14.3383,178600.0
2012-03-14 14:00:00,21.9,21.92,21.88,21.91,218600.0,14.3318,14.3449,14.3187,14.3383,218600.0
2012-03-14 14:30:00,21.91,21.93,21.87,21.88,80900.0,14.3383,14.3514,14.3122,14.3187,80900.0
2012-03-14 15:00:00,21.88,21.88,21.8,21.84,117900.0,14.3187,14.3187,14.2664,14.2925,117900.0
2012-03-14 15:30:00,21.84,21.85,21.83,21.84,317300.0,14.2925,14.2991,14.286,14.2925,317300.0
2012-03-15 09:30:00,21.85,21.89,21.69,21.7,106800.0,14.2991,14.3253,14.1944,14.2009,106800.0
2012-03-15 10:00:00,21.7,21.75,21.69,21.74,241500.0,14.2009,14.2336,14.1944,14.2271,241500.0
2012-03-15 10:30:00,21.74,21.76,21.65,21.66,246500.0,14.2271,14.2402,14.1682,14.1747,246500.0
2012-03-15 11:00:00,21.66,21.66,21.63,21.64,133800.0,14.1747,14.1747,14.1551,14.1616,133800.0
2012-03-15 11:30:00,21.64,21.68,21.59,21.68,147900.0,14.1616,14.1878,14.1289,14.1878,147900.0
2012-03-15 12:00:00,21.68,21.74,21.67,21.74,57700.0,14.1878,14.2271,14.1813,14.2271,57700.0
2012-03-15 12:30:00,21.74,21.74,21.69,21.71,56400.0,14.2271,14.2271,14.1944,14.2075,56400.0
2012-03-15 13:00:00,21.72,21.78,21.72,21.77,68200.0,14.214,14.2533,14.214,14.2467,68200.0
2012-03-15 13:30:00,21.76,21.83,21.75,21.82,113800.0,14.2402,14.286,14.2336,14.2794,113800.0
2012-03-15 14:00:00,21.82,21.82,21.79,21.82,52700.0,14.2794,14.2794,14.2598,14.2794,52700.0
2012-03-15 14:30:00,21.82,21.83,21.79,21.81,70200.0,14.2794,14.286,14.2598,14.2729,70200.0
2012-03-15 15:00:00,21.81,21.84,21.8,21.84,72900.0,14.2729,14.2925,14.2664,14.2925,72900.0
2012-03-15 15:30:00,21.84,21.85,21.8,21.84,300900.0,14.2925,14.2991,14.2664,14.2925,300900.0
2012-03-16 09:30:00,21.84,21.86,21.7,21.72,408900.0,14.2925,14.3056,14.2009,14.214,408900.0
2012-03-16 10:00:00,21.72,21.8,21.7,21.8,80900.0,14.214,14.2664,14.2009,14.2664,80900.0
2012-03-16 10:30:00,21.8,21.82,21.72,21.75,90000.0,14.2664,14.2794,14.214,14.2336,90000.0
2012-03-16 11:00:00,21.75,21.76,21.7,21.73,93500.0,14.2336,14.2402,14.2009,14.2205,93500.0
2012-03-16 11:30:00,21.73,21.73,21.7,21.71,50900.0,14.2205,14.2205,14.2009,14.2075,50900.0
2012-03-16 12:00:00,21.71,21.72,21.68,21.69,64000.0,14.2075,14.214,14.1878,14.1944,64000.0
2012-03-16 12:30:00,21.7,21.7,21.65,21.68,112100.0,14.2009,14.2009,14.1682,14.1878,112100.0
2012-03-16 13:00:00,21.69,21.69,21.62,21.62,47700.0,14.1944,14.1944,14.1486,14.1486,47700.0
2012-03-16 13:30:00,21.62,21.64,21.6,21.6,122400.0,14.1486,14.1616,14.1355,14.1355,122400.0
2012-03-16 14:00:00,21.6,21.66,21.6,21.65,75100.0,14.1355,14.1747,14.1355,14.1682,75100.0
2012-03-16 14:30:00,21.65,21.66,21.63,21.64,89400.0,14.1682,14.1747,14.1551,14.1616,89400.0
2012-03-16 15:00:00,21.64,21.66,21.61,21.66,136200.0,14.1616,14.1747,14.142,14.1747,136200.0
2012-03-16 15:30:00,21.66,21.69,21.62,21.65,382300.0,14.1747,14.1944,14.1486,14.1682,382300.0
2012-03-19 09:30:00,21.66,21.72,21.58,21.65,110000.0,14.1747,14.214,14.1224,14.1682,110000.0
2012-03-19 10:00:00,21.65,21.73,21.62,21.68,187900.0,14.1682,14.2205,14.1486,14.1878,187900.0
2012-03-19 10:30:00,21.68,21.72,21.66,21.72,102300.0,14.1878,14.214,14.1747,14.214,102300.0
2012-03-19 11:00:00,21.72,21.77,21.69,21.76,162600.0,14.214,14.2467,14.1944,14.2402,162600.0
2012-03-19 11:30:00,21.76,21.78,21.71,21.78,144100.0,14.2402,14.2533,14.2075,14.2533,144100.0
2012-03-19 12:00:00,21.78,21.79,21.77,21.79,67900.0,14.2533,14.2598,14.2467,14.2598,67900.0
2012-03-19 12:30:00,21.78,21.84,21.78,21.84,77900.0,14.2533,14.2925,14.2533,14.2925,77900.0
2012-03-19 13:00:00,21.83,21.86,21.83,21.84,91300.0,14.286,14.3056,14.286,14.2925,91300.0
2012-03-19 13:30:00,21.84,21.85,21.78,21.78,121600.0,14.2925,14.2991,14.2533,14.2533,121600.0
2012-03-19 14:00:00,21.78,21.8,21.78,21.78,141900.0,14.2533,14.2664,14.2533,14.2533,141900.0
2012-03-19 14:30:00,21.78,21.84,21.74,21.75,697400.0,14.2533,14.2925,14.2271,14.2336,697400.0
2012-03-19 15:00:00,21.75,21.76,21.66,21.66,436100.0,14.2336,14.2402,14.1747,14.1747,436100.0
2012-03-19 15:30:00,21.67,21.67,21.62,21.63,409900.0,14.1813,14.1813,14.1486,14.1551,409900.0
2012-03-20 09:30:00,21.53,21.72,21.5,21.66,216600.0,14.0897,14.214,14.07,14.1747,216600.0
2012-03-20 10:00:00,21.67,21.71,21.65,21.7,122900.0,14.1813,14.2075,14.1682,14.2009,122900.0
2012-03-20 10:30:00,21.7,21.71,21.68,21.69,85200.0,14.2009,14.2075,14.1878,14.1944,85200.0
2012-03-20 11:00:00,21.69,21.76,21.69,21.75,69600.0,14.1944,14.2402,14.1944,14.2336,69600.0
2012-03-20 11:30:00,21.74,21.75,21.69,21.73,73400.0,14.2271,14.2336,14.1944,14.2205,73400.0
2012-03-20 12:00:00,21.73,21.77,21.72,21.77,48500.0,14.2205,14.2467,14.214,14.2467,48500.0
2012-03-20 12:30:00,21.76,21.8,21.76,21.8,68000.0,14.2402,14.2664,14.2402,14.2664,68000.0
2012-03-20 13:00:00,21.8,21.8,21.76,21.77,123300.0,14.2664,14.2664,14.2402,14.2467,123300.0
2012-03-20 13:30:00,21.76,21.82,21.76,21.82,64400.0,14.2402,14.2794,14.2402,14.2794,64400.0
2012-03-20 14:00:00,21.82,21.84,21.81,21.84,68100.0,14.2794,14.2925,14.2729,14.2925,68100.0
2012-03-20 14:30:00,21.84,21.84,21.8,21.8,73400.0,14.2925,14.2925,14.2664,14.2664,73400.0
2012-03-20 15:00:00,21.8,21.81,21.79,21.8,83600.0,14.2664,14.2729,14.2598,14.2664,83600.0
2012-03-20 15:30:00,21.8,21.8,21.75,21.8,238400.0,14.2664,14.2664,14.2336,14.2664,238400.0
2012-03-21 09:30:00,21.72,21.88,21.72,21.77,175900.0,14.214,14.3187,14.214,14.2467,175900.0
2012-03-21 10:00:00,21.76,21.79,21.69,21.7,91100.0,14.2402,14.2598,14.1944,14.2009,91100.0
2012-03-21 10:30:00,21.7,21.74,21.69,21.72,47800.0,14.2009,14.2271,14.1944,14.214,47800.0
2012-03-21 11:00:00,21.71,21.78,21.68,21.78,110000.0,14.2075,14.2533,14.1878,14.2533,110000.0
2012-03-21 11:30:00,21.78,21.82,21.78,21.82,43400.0,14.2533,14.2794,14.2533,14.2794,43400.0
2012-03-21 12:00:00,21.81,21.84,21.79,21.84,64400.0,14.2729,14.2925,14.2598,14.2925,64400.0
2012-03-21 12:30:00,21.83,21.84,21.77,21.78,186600.0,14.286,14.2925,14.2467,14.2533,186600.0
2012-03-21 13:00:00,21.78,21.8,21.77,21.79,55100.0,14.2533,14.2664,14.2467,14.2598,55100.0
2012-03-21 13:30:00,21.78,21.79,21.76,21.78,47400.0,14.2533,14.2598,14.2402,14.2533,47400.0
2012-03-21 14:00:00,21.78,21.82,21.78,21.82,46600.0,14.2533,14.2794,14.2533,14.2794,46600.0
2012-03-21 14:30:00,21.82,21.85,21.81,21.85,61600.0,14.2794,14.2991,14.2729,14.2991,61600.0
2012-03-21 15:00:00,21.85,21.85,21.82,21.82,161200.0,14.2991,14.2991,14.2794,14.2794,161200.0
2012-03-21 15:30:00,21.83,21.84,21.76,21.79,570300.0,14.286,14.2925,14.2402,14.2598,570300.0
2012-03-22 09:30:00,21.74,21.75,21.68,21.74,79300.0,14.2271,14.2336,14.1878,14.2271,79300.0
2012-03-22 10:00:00,21.73,21.77,21.7,21.76,75100.0,14.2205,14.2467,14.2009,14.2402,75100.0
2012-03-22 10:30:00,21.75,21.75,21.64,21.66,61600.0,14.2336,14.2336,14.1616,14.1747,61600.0
2012-03-22 11:00:00,21.67,21.67,21.6,21.66,86000.0,14.1813,14.1813,14.1355,14.1747,86000.0
2012-03-22 11:30:00,21.66,21.69,21.66,21.67,63500.0,14.1747,14.1944,14.1747,14.1813,63500.0
2012-03-22 12:00:00,21.68,21.71,21.67,21.68,62700.0,14.1878,14.2075,14.1813,14.1878,62700.0
2012-03-22 12:30:00,21.68,21.68,21.65,21.67,57000.0,14.1878,14.1878,14.1682,14.1813,57000.0
2012-03-22 13:00:00,21.67,21.68,21.66,21.67,24800.0,14.1813,14.1878,14.1747,14.1813,24800.0
2012-03-22 13:30:00,21.67,21.67,21.66,21.66,35600.0,14.1813,14.1813,14.1747,14.1747,35600.0
2012-03-22 14:00:00,21.67,21.72,21.66,21.71,70000.0,14.1813,14.214,14.1747,14.2075,70000.0
2012-03-22 14:30:00,21.71,21.73,21.69,21.73,66400.0,14.2075,14.2205,14.1944,14.2205,66400.0
2012-03-22 15:00:00,21.73,21.76,21.71,21.76,94600.0,14.2205,14.2402,14.2075,14.2402,94600.0
2012-03-22 15:30:00,21.76,21.83,21.75,21.81,452300.0,14.2402,14.286,14.2336,14.2729,452300.0
2012-03-23 09:30:00,21.86,21.86,21.77,21.77,107000.0,14.3056,14.3056,14.2467,14.2467,107000.0
2012-03-23 10:00:00,21.76,21.79,21.71,21.75,105000.0,14.2402,14.2598,14.2075,14.2336,105000.0
2012-03-23 10:30:00,21.75,21.81,21.74,21.8,53800.0,14.2336,14.2729,14.2271,14.2664,53800.0
2012-03-23 11:00:00,21.8,21.84,21.8,21.82,60400.0,14.2664,14.2925,14.2664,14.2794,60400.0
2012-03-23 11:30:00,21.82,21.87,21.81,21.87,138300.0,14.2794,14.3122,14.2729,14.3122,138300.0
2012-03-23 12:00:00,21.87,21.87,21.81,21.85,81800.0,14.3122,14.3122,14.2729,14.2991,81800.0
2012-03-23 12:30:00,21.85,21.88,21.83,21.86,85300.0,14.2991,14.3187,14.286,14.3056,85300.0
2012-03-23 13:00:00,21.86,21.88,21.85,21.87,65700.0,14.3056,14.3187,14.2991,14.3122,65700.0
2012-03-23 13:30:00,21.87,21.87,21.84,21.85,60800.0,14.3122,14.3122,14.2925,14.2991,60800.0
2012-03-23 14:00:00,21.85,21.89,21.84,21.89,89700.0,14.2991,14.3253,14.2925,14.3253,89700.0
2012-03-23 14:30:00,21.89,21.9,21.88,21.89,77300.0,14.3253,14.3318,14.3187,14.3253,77300.0
2012-03-23 15:00:00,21.89,21.91,21.89,21.9,104100.0,14.3253,14.3383,14.3253,14.3318,104100.0
2012-03-23 15:30:00,21.9,21.92,21.87,21.9,447300.0,14.3318,14.3449,14.3122,14.3318,447300.0
2012-03-26 09:30:00,22.0,22.09,21.97,22.01,318700.0,14.3972,14.4561,14.3776,14.4038,318700.0
2012-03-26 10:00:00,22.0,22.09,22.0,22.07,107200.0,14.3972,14.4561,14.3972,14.443,107200.0
2012-03-26 10:30:00,22.07,22.1,21.96,21.98,168900.0,14.443,14.4627,14.3711,14.3841,168900.0
2012-03-26 11:00:00,21.98,22.01,21.95,21.97,70800.0,14.3841,14.4038,14.3645,14.3776,70800.0
2012-03-26 11:30:00,21.98,22.01,21.91,21.91,152800.0,14.3841,14.4038,14.3383,14.3383,152800.0
2012-03-26 12:00:00,21.91,21.92,21.89,21.9,80000.0,14.3383,14.3449,14.3253,14.3318,80000.0
2012-03-26 12:30:00,21.9,21.92,21.89,21.89,77900.0,14.3318,14.3449,14.3253,14.3253,77900.0
2012-03-26 13:00:00,21.89,21.89,21.86,21.88,56100.0,14.3253,14.3253,14.3056,14.3187,56100.0
2012-03-26 13:30:00,21.88,21.92,21.87,21.88,139900.0,14.3187,14.3449,14.3122,14.3187,139900.0
2012-03-26 14:00:00,21.88,21.93,21.88,21.92,69300.0,14.3187,14.3514,14.3187,14.3449,69300.0
2012-03-26 14:30:00,21.92,21.95,21.91,21.94,71800.0,14.3449,14.3645,14.3383,14.358,71800.0
2012-03-26 15:00:00,21.94,21.99,21.94,21.98,79200.0,14.358,14.3907,14.358,14.3841,79200.0
2012-03-26 15:30:00,21.98,22.03,21.97,22.03,448700.0,14.3841,14.4169,14.3776,14.4169,448700.0
2012-03-27 09:30:00,22.0,22.09,21.95,22.0,179400.0,14.3972,14.4561,14.3645,14.3972,179400.0
2012-03-27 10:00:00,22.0,22.02,21.87,21.88,238300.0,14.3972,14.4103,14.3122,14.3187,238300.0
2012-03-27 10:30:00,21.88,21.91,21.87,21.91,128300.0,14.3187,14.3383,14.3122,14.3383,128300.0
2012-03-27 11:00:00,21.91,21.97,21.91,21.96,188700.0,14.3383,14.3776,14.3383,14.3711,188700.0
2012-03-27 11:30:00,21.96,21.97,21.92,21.95,84300.0,14.3711,14.3776,14.3449,14.3645,84300.0
2012-03-27 12:00:00,21.96,21.97,21.93,21.94,104600.0,14.3711,14.3776,14.3514,14.358,104600.0
2012-03-27 12:30:00,21.94,21.95,21.9,21.95,105800.0,14.358,14.3645,14.3318,14.3645,105800.0
2012-03-27 13:00:00,21.95,21.96,21.92,21.96,70300.0,14.3645,14.3711,14.3449,14.3711,70300.0
2012-03-27 13:30:00,21.96,21.98,21.95,21.98,42400.0,14.3711,14.3841,14.3645,14.3841,42400.0
2012-03-27 14:00:00,21.98,21.98,21.92,21.93,104500.0,14.3841,14.3841,14.3449,14.3514,104500.0
2012-03-27 14:30:00,21.93,21.94,21.88,21.93,103200.0,14.3514,14.358,14.3187,14.3514,103200.0
2012-03-27 15:00:00,21.93,21.94,21.89,21.91,146500.0,14.3514,14.358,14.3253,14.3383,146500.0
2012-03-27 15:30:00,21.92,21.97,21.91,21.96,401700.0,14.3449,14.3776,14.3383,14.3711,401700.0
2012-03-28 09:30:00,21.97,22.02,21.84,21.9,122000.0,14.3776,14.4103,14.2925,14.3318,122000.0
2012-03-28 10:00:00,21.89,21.94,21.83,21.87,181900.0,14.3253,14.358,14.286,14.3122,181900.0
2012-03-28 10:30:00,21.87,21.89,21.81,21.87,92300.0,14.3122,14.3253,14.2729,14.3122,92300.0
2012-03-28 11:00:00,21.87,21.88,21.82,21.84,127000.0,14.3122,14.3187,14.2794,14.2925,127000.0
2012-03-28 11:30:00,21.85,21.86,21.7,21.75,112500.0,14.2991,14.3056,14.2009,14.2336,112500.0
2012-03-28 12:00:00,21.75,21.77,21.73,21.75,89100.0,14.2336,14.2467,14.2205,14.2336,89100.0
2012-03-28 12:30:00,21.75,21.76,21.69,21.71,101700.0,14.2336,14.2402,14.1944,14.2075,101700.0
2012-03-28 13:00:00,21.7,21.73,21.67,21.68,65100.0,14.2009,14.2205,14.1813,14.1878,65100.0
2012-03-28 13:30:00,21.68,21.7,21.65,21.67,86600.0,14.1878,14.2009,14.1682,14.1813,86600.0
2012-03-28 14:00:00,21.67,21.68,21.63,21.65,113900.0,14.1813,14.1878,14.1551,14.1682,113900.0
2012-03-28 14:30:00,21.65,21.67,21.65,21.67,82200.0,14.1682,14.1813,14.1682,14.1813,82200.0
2012-03-28 15:00:00,21.67,21.7,21.66,21.68,141000.0,14.1813,14.2009,14.1747,14.1878,141000.0
2012-03-28 15:30:00,21.68,21.83,21.67,21.83,654100.0,14.1878,14.286,14.1813,14.286,654100.0
2012-03-29 09:30:00,21.76,21.78,21.49,21.5,373400.0,14.2402,14.2533,14.0635,14.07,373400.0
2012-03-29 10:00:00,21.51,21.53,21.42,21.49,215000.0,14.0766,14.0897,14.0177,14.0635,215000.0
2012-03-29 10:30:00,21.48,21.62,21.47,21.61,98500.0,14.0569,14.1486,14.0504,14.142,98500.0
2012-03-29 11:00:00,21.61,21.67,21.57,21.59,514900.0,14.142,14.1813,14.1158,14.1289,514900.0
2012-03-29 11:30:00,21.59,21.64,21.57,21.61,201300.0,14.1289,14.1616,14.1158,14.142,201300.0
2012-03-29 12:00:00,21.61,21.65,21.61,21.62,76300.0,14.142,14.1682,14.142,14.1486,76300.0
2012-03-29 12:30:00,21.62,21.71,21.6,21.7,122300.0,14.1486,14.2075,14.1355,14.2009,122300.0
2012-03-29 13:00:00,21.7,21.71,21.64,21.7,127500.0,14.2009,14.2075,14.1616,14.2009,127500.0
2012-03-29 13:30:00,21.7,21.72,21.69,21.7,109800.0,14.2009,14.214,14.1944,14.2009,109800.0
2012-03-29 14:00:00,21.7,21.76,21.69,21.75,90700.0,14.2009,14.2402,14.1944,14.2336,90700.0
2012-03-29 14:30:00,21.75,21.77,21.72,21.75,138000.0,14.2336,14.2467,14.214,14.2336,138000.0
2012-03-29 15:00:00,21.75,21.85,21.73,21.83,267900.0,14.2336,14.2991,14.2205,14.286,267900.0
2012-03-29 15:30:00,21.82,21.91,21.77,21.91,783200.0,14.2794,14.3383,14.2467,14.3383,783200.0
2012-03-30 09:30:00,21.93,22.0,21.84,21.95,161900.0,14.3514,14.3972,14.2925,14.3645,161900.0
2012-03-30 10:00:00,21.95,22.0,21.89,21.98,201700.0,14.3645,14.3972,14.3253,14.3841,201700.0
2012-03-30 10:30:00,21.98,22.01,21.92,21.99,117900.0,14.3841,14.4038,14.3449,14.3907,117900.0
2012-03-30 11:00:00,21.99,22.01,21.97,21.99,227800.0,14.3907,14.4038,14.3776,14.3907,227800.0
2012-03-30 11:30:00,21.99,22.02,21.98,22.02,84300.0,14.3907,14.4103,14.3841,14.4103,84300.0
2012-03-30 12:00:00,22.02,22.04,22.01,22.03,66500.0,14.4103,14.4234,14.4038,14.4169,66500.0
2012-03-30 12:30:00,22.03,22.07,22.02,22.03,136100.0,14.4169,14.443,14.4103,14.4169,136100.0
2012-03-30 13:00:00,22.03,22.04,22.01,22.01,69200.0,14.4169,14.4234,14.4038,14.4038,69200.0
2012-03-30 13:30:00,22.01,22.02,21.97,21.97,96700.0,14.4038,14.4103,14.3776,14.3776,96700.0
2012-03-30 14:00:00,21.97,21.98,21.95,21.95,103900.0,14.3776,14.3841,14.3645,14.3645,103900.0
2012-03-30 14:30:00,21.95,21.98,21.94,21.95,144000.0,14.3645,14.3841,14.358,14.3645,144000.0
2012-03-30 15:00:00,21.95,21.97,21.93,21.96,148100.0,14.3645,14.3776,14.3514,14.3711,148100.0
2012-03-30 15:30:00,21.97,22.0,21.94,21.99,605500.0,14.3776,14.3972,14.358,14.3907,605500.0
2012-04-02 09:30:00,21.97,22.02,21.83,21.93,197000.0,14.3776,14.4103,14.286,14.3514,197000.0
2012-04-02 10:00:00,21.93,22.05,21.93,22.03,158900.0,14.3514,14.43,14.3514,14.4169,158900.0
2012-04-02 10:30:00,22.04,22.08,22.03,22.07,118600.0,14.4234,14.4496,14.4169,14.443,118600.0
2012-04-02 11:00:00,22.07,22.24,22.07,22.24,245500.0,14.443,14.5543,14.443,14.5543,245500.0
2012-04-02 11:30:00,22.23,22.31,22.23,22.3,279200.0,14.5478,14.6001,14.5478,14.5936,279200.0
2012-04-02 12:00:00,22.3,22.33,22.3,22.3,158900.0,14.5936,14.6132,14.5936,14.5936,158900.0
2012-04-02 12:30:00,22.3,22.35,22.3,22.35,115500.0,14.5936,14.6263,14.5936,14.6263,115500.0
2012-04-02 13:00:00,22.35,22.35,22.29,22.29,127200.0,14.6263,14.6263,14.587,14.587,127200.0
2012-04-02 13:30:00,22.3,22.3,22.23,22.26,126300.0,14.5936,14.5936,14.5478,14.5674,126300.0
2012-04-02 14:00:00,22.26,22.26,22.23,22.23,87000.0,14.5674,14.5674,14.5478,14.5478,87000.0
2012-04-02 14:30:00,22.23,22.25,22.23,22.25,107000.0,14.5478,14.5608,14.5478,14.5608,107000.0
2012-04-02 15:00:00,22.25,22.29,22.24,22.25,201300.0,14.5608,14.587,14.5543,14.5608,201300.0
2012-04-02 15:30:00,22.25,22.3,22.23,22.3,760300.0,14.5608,14.5936,14.5478,14.5936,760300.0
2012-04-03 09:30:00,22.32,22.36,22.25,22.25,241100.0,14.6067,14.6328,14.5608,14.5608,241100.0
2012-04-03 10:00:00,22.26,22.27,22.14,22.18,456200.0,14.5674,14.5739,14.4889,14.515,456200.0
2012-04-03 10:30:00,22.18,22.28,22.18,22.28,241000.0,14.515,14.5805,14.515,14.5805,241000.0
2012-04-03 11:00:00,22.28,22.3,22.26,22.28,247200.0,14.5805,14.5936,14.5674,14.5805,247200.0
2012-04-03 11:30:00,22.27,22.28,22.2,22.2,130600.0,14.5739,14.5805,14.5281,14.5281,130600.0
2012-04-03 12:00:00,22.2,22.26,22.17,22.25,109500.0,14.5281,14.5674,14.5085,14.5608,109500.0
2012-04-03 12:30:00,22.25,22.26,22.15,22.16,149600.0,14.5608,14.5674,14.4954,14.5019,149600.0
2012-04-03 13:00:00,22.16,22.2,22.15,22.18,95700.0,14.5019,14.5281,14.4954,14.515,95700.0
2012-04-03 13:30:00,22.18,22.27,22.18,22.25,86500.0,14.515,14.5739,14.515,14.5608,86500.0
2012-04-03 14:00:00,22.25,22.25,22.12,22.18,210900.0,14.5608,14.5608,14.4758,14.515,210900.0
2012-04-03 14:30:00,22.17,22.18,22.1,22.15,111200.0,14.5085,14.515,14.4627,14.4954,111200.0
2012-04-03 15:00:00,22.16,22.29,22.16,22.26,240900.0,14.5019,14.587,14.5019,14.5674,240900.0
2012-04-03 15:30:00,22.26,22.36,22.24,22.36,736400.0,14.5674,14.6328,14.5543,14.6328,736400.0
2012-04-04 09:30:00,22.32,22.32,22.1,22.15,193400.0,14.6067,14.6067,14.4627,14.4954,193400.0
2012-04-04 10:00:00,22.15,22.24,22.15,22.18,169300.0,14.4954,14.5543,14.4954,14.515,169300.0
2012-04-04 10:30:00,22.18,22.19,22.14,22.17,91900.0,14.515,14.5216,14.4889,14.5085,91900.0
2012-04-04 11:00:00,22.17,22.25,22.17,22.21,82100.0,14.5085,14.5608,14.5085,14.5347,82100.0
2012-04-04 11:30:00,22.21,22.25,22.19,22.21,64600.0,14.5347,14.5608,14.5216,14.5347,64600.0
2012-04-04 12:00:00,22.21,22.25,22.19,22.19,59500.0,14.5347,14.5608,14.5216,14.5216,59500.0
2012-04-04 12:30:00,22.19,22.23,22.19,22.22,25100.0,14.5216,14.5478,14.5216,14.5412,25100.0
2012-04-04 13:00:00,22.23,22.23,22.19,22.19,30000.0,14.5478,14.5478,14.5216,14.5216,30000.0
2012-04-04 13:30:00,22.19,22.26,22.18,22.26,51100.0,14.5216,14.5674,14.515,14.5674,51100.0
2012-04-04 14:00:00,22.26,22.26,22.17,22.18,52800.0,14.5674,14.5674,14.5085,14.515,52800.0
2012-04-04 14:30:00,22.18,22.26,22.17,22.21,94900.0,14.515,14.5674,14.5085,14.5347,94900.0
2012-04-04 15:00:00,22.21,22.23,22.18,22.21,91700.0,14.5347,14.5478,14.515,14.5347,91700.0
2012-04-04 15:30:00,22.21,22.23,22.17,22.21,410300.0,14.5347,14.5478,14.5085,14.5347,410300.0
2012-04-05 09:30:00,22.13,22.15,22.01,22.06,124800.0,14.4823,14.4954,14.4038,14.4365,124800.0
2012-04-05 10:00:00,22.07,22.13,22.06,22.1,99000.0,14.443,14.4823,14.4365,14.4627,99000.0
2012-04-05 10:30:00,22.11,22.14,22.09,22.14,131200.0,14.4692,14.4889,14.4561,14.4889,131200.0
2012-04-05 11:00:00,22.13,22.14,22.07,22.11,141700.0,14.4823,14.4889,14.443,14.4692,141700.0
2012-04-05 11:30:00,22.11,22.11,22.03,22.06,498600.0,14.4692,14.4692,14.4169,14.4365,498600.0
2012-04-05 12:00:00,22.05,22.07,22.02,22.05,187600.0,14.43,14.443,14.4103,14.43,187600.0
2012-04-05 12:30:00,22.05,22.06,22.01,22.05,87400.0,14.43,14.4365,14.4038,14.43,87400.0
2012-04-05 13:00:00,22.05,22.07,21.97,21.97,96400.0,14.43,14.443,14.3776,14.3776,96400.0
2012-04-05 13:30:00,21.97,21.98,21.92,21.95,126600.0,14.3776,14.3841,14.3449,14.3645,126600.0
2012-04-05 14:00:00,21.94,22.01,21.93,22.01,72900.0,14.358,14.4038,14.3514,14.4038,72900.0
2012-04-05 14:30:00,22.0,22.01,21.95,22.0,206700.0,14.3972,14.4038,14.3645,14.3972,206700.0
2012-04-05 15:00:00,22.0,22.05,21.97,22.05,161200.0,14.3972,14.43,14.3776,14.43,161200.0
2012-04-05 15:30:00,22.05,22.16,22.04,22.14,609200.0,14.43,14.5019,14.4234,14.4889,609200.0
2012-04-09 09:30:00,22.0,22.07,21.91,21.95,260900.0,14.3972,14.443,14.3383,14.3645,260900.0
2012-04-09 10:00:00,21.95,22.04,21.95,22.01,240900.0,14.3645,14.4234,14.3645,14.4038,240900.0
2012-04-09 10:30:00,22.02,22.02,21.95,21.97,114600.0,14.4103,14.4103,14.3645,14.3776,114600.0
2012-04-09 11:00:00,21.97,22.06,21.95,22.02,246400.0,14.3776,14.4365,14.3645,14.4103,246400.0
2012-04-09 11:30:00,22.02,22.05,22.0,22.02,61500.0,14.4103,14.43,14.3972,14.4103,61500.0
2012-04-09 12:00:00,22.02,22.06,22.01,22.05,70700.0,14.4103,14.4365,14.4038,14.43,70700.0
2012-04-09 12:30:00,22.06,22.09,22.04,22.06,153000.0,14.4365,14.4561,14.4234,14.4365,153000.0
2012-04-09 13:00:00,22.06,22.07,22.03,22.04,53900.0,14.4365,14.443,14.4169,14.4234,53900.0
2012-04-09 13:30:00,22.03,22.05,22.01,22.05,64800.0,14.4169,14.43,14.4038,14.43,64800.0
2012-04-09 14:00:00,22.04,22.06,22.0,22.06,76600.0,14.4234,14.4365,14.3972,14.4365,76600.0
2012-04-09 14:30:00,22.06,22.1,22.05,22.1,86700.0,14.4365,14.4627,14.43,14.4627,86700.0
2012-04-09 15:00:00,22.1,22.11,22.05,22.05,245200.0,14.4627,14.4692,14.43,14.43,245200.0
2012-04-09 15:30:00,22.05,22.11,22.05,22.09,570300.0,14.43,14.4692,14.43,14.4561,570300.0
2012-04-10 09:30:00,22.01,22.05,21.8,21.82,239200.0,14.4038,14.43,14.2664,14.2794,239200.0
2012-04-10 10:00:00,21.82,21.84,21.78,21.79,238100.0,14.2794,14.2925,14.2533,14.2598,238100.0
2012-04-10 10:30:00,21.79,21.79,21.69,21.73,146200.0,14.2598,14.2598,14.1944,14.2205,146200.0
2012-04-10 11:00:00,21.73,21.74,21.64,21.65,173700.0,14.2205,14.2271,14.1616,14.1682,173700.0
2012-04-10 11:30:00,21.64,21.67,21.54,21.62,182800.0,14.1616,14.1813,14.0962,14.1486,182800.0
2012-04-10 12:00:00,21.62,21.63,21.58,21.59,156200.0,14.1486,14.1551,14.1224,14.1289,156200.0
2012-04-10 12:30:00,21.59,21.6,21.5,21.51,85700.0,14.1289,14.1355,14.07,14.0766,85700.0
2012-04-10 13:00:00,21.51,21.53,21.48,21.51,182300.0,14.0766,14.0897,14.0569,14.0766,182300.0
2012-04-10 13:30:00,21.52,21.61,21.51,21.59,315600.0,14.0831,14.142,14.0766,14.1289,315600.0
2012-04-10 14:00:00,21.59,21.66,21.59,21.61,241000.0,14.1289,14.1747,14.1289,14.142,241000.0
2012-04-10 14:30:00,21.61,21.63,21.55,21.56,128000.0,14.142,14.1551,14.1027,14.1093,128000.0
2012-04-10 15:00:00,21.55,21.56,21.51,21.52,170700.0,14.1027,14.1093,14.0766,14.0831,170700.0
2012-04-10 15:30:00,21.53,21.64,21.52,21.61,721400.0,14.0897,14.1616,14.0831,14.142,721400.0
2012-04-11 09:30:00,21.73,21.78,21.57,21.57,235400.0,14.2205,14.2533,14.1158,14.1158,235400.0
2012-04-11 10:00:00,21.57,21.6,21.54,21.54,196500.0,14.1158,14.1355,14.0962,14.0962,196500.0
2012-04-11 10:30:00,21.54,21.57,21.51,21.55,341000.0,14.0962,14.1158,14.0766,14.1027,341000.0
2012-04-11 11:00:00,21.54,21.56,21.49,21.49,318000.0,14.0962,14.1093,14.0635,14.0635,318000.0
2012-04-11 11:30:00,21.49,21.51,21.47,21.47,97400.0,14.0635,14.0766,14.0504,14.0504,97400.0
2012-04-11 12:00:00,21.47,21.51,21.46,21.5,134800.0,14.0504,14.0766,14.0439,14.07,134800.0
2012-04-11 12:30:00,21.5,21.52,21.48,21.52,79000.0,14.07,14.0831,14.0569,14.0831,79000.0
2012-04-11 13:00:00,21.52,21.54,21.45,21.46,102900.0,14.0831,14.0962,14.0373,14.0439,102900.0
2012-04-11 13:30:00,21.47,21.48,21.45,21.45,131400.0,14.0504,14.0569,14.0373,14.0373,131400.0
2012-04-11 14:00:00,21.45,21.46,21.42,21.44,187900.0,14.0373,14.0439,14.0177,14.0308,187900.0
2012-04-11 14:30:00,21.44,21.48,21.43,21.48,500200.0,14.0308,14.0569,14.0242,14.0569,500200.0
2012-04-11 15:00:00,21.47,21.51,21.46,21.51,148500.0,14.0504,14.0766,14.0439,14.0766,148500.0
2012-04-11 15:30:00,21.5,21.53,21.47,21.52,648600.0,14.07,14.0897,14.0504,14.0831,648600.0
2012-04-12 09:30:00,21.51,21.51,21.35,21.43,283300.0,14.0766,14.0766,13.9719,14.0242,283300.0
2012-04-12 10:00:00,21.43,21.45,21.35,21.35,195000.0,14.0242,14.0373,13.9719,13.9719,195000.0
2012-04-12 10:30:00,21.36,21.45,21.35,21.41,147200.0,13.9784,14.0373,13.9719,14.0111,147200.0
2012-04-12 11:00:00,21.42,21.48,21.42,21.47,177600.0,14.0177,14.0569,14.0177,14.0504,177600.0
2012-04-12 11:30:00,21.48,21.48,21.43,21.45,164700.0,14.0569,14.0569,14.0242,14.0373,164700.0
2012-04-12 12:00:00,21.46,21.52,21.45,21.49,126900.0,14.0439,14.0831,14.0373,14.0635,126900.0
2012-04-12 12:30:00,21.49,21.53,21.48,21.52,118000.0,14.0635,14.0897,14.0569,14.0831,118000.0
2012-04-12 13:00:00,21.51,21.54,21.5,21.51,101300.0,14.0766,14.0962,14.07,14.0766,101300.0
2012-04-12 13:30:00,21.51,21.53,21.49,21.53,167200.0,14.0766,14.0897,14.0635,14.0897,167200.0
2012-04-12 14:00:00,21.53,21.53,21.48,21.51,165800.0,14.0897,14.0897,14.0569,14.0766,165800.0
2012-04-12 14:30:00,21.51,21.56,21.5,21.56,111400.0,14.0766,14.1093,14.07,14.1093,111400.0
2012-04-12 15:00:00,21.55,21.57,21.51,21.52,210700.0,14.1027,14.1158,14.0766,14.0831,210700.0
2012-04-12 15:30:00,21.52,21.56,21.5,21.55,499000.0,14.0831,14.1093,14.07,14.1027,499000.0
2012-04-13 09:30:00,21.51,21.63,21.46,21.51,280800.0,14.0766,14.1551,14.0439,14.0766,280800.0
2012-04-13 10:00:00,21.51,21.56,21.48,21.54,276300.0,14.0766,14.1093,14.0569,14.0962,276300.0
2012-04-13 10:30:00,21.55,21.61,21.54,21.6,97600.0,14.1027,14.142,14.0962,14.1355,97600.0
2012-04-13 11:00:00,21.59,21.64,21.58,21.59,205100.0,14.1289,14.1616,14.1224,14.1289,205100.0
2012-04-13 11:30:00,21.59,21.59,21.53,21.56,872600.0,14.1289,14.1289,14.0897,14.1093,872600.0
2012-04-13 12:00:00,21.56,21.66,21.55,21.64,195400.0,14.1093,14.1747,14.1027,14.1616,195400.0
2012-04-13 12:30:00,21.63,21.64,21.59,21.62,151100.0,14.1551,14.1616,14.1289,14.1486,151100.0
2012-04-13 13:00:00,21.62,21.62,21.6,21.61,59300.0,14.1486,14.1486,14.1355,14.142,59300.0
2012-04-13 13:30:00,21.61,21.65,21.61,21.61,59000.0,14.142,14.1682,14.142,14.142,59000.0
2012-04-13 14:00:00,21.62,21.62,21.57,21.59,87500.0,14.1486,14.1486,14.1158,14.1289,87500.0
2012-04-13 14:30:00,21.59,21.61,21.57,21.57,59000.0,14.1289,14.142,14.1158,14.1158,59000.0
2012-04-13 15:00:00,21.58,21.6,21.57,21.57,139400.0,14.1224,14.1355,14.1158,14.1158,139400.0
2012-04-13 15:30:00,21.58,21.58,21.53,21.55,610600.0,14.1224,14.1224,14.0897,14.1027,610600.0
2012-04-16 09:30:00,21.62,21.74,21.55,21.67,234600.0,14.1486,14.2271,14.1027,14.1813,234600.0
2012-04-16 10:00:00,21.67,21.73,21.62,21.67,246600.0,14.1813,14.2205,14.1486,14.1813,246600.0
2012-04-16 10:30:00,21.67,21.69,21.65,21.65,174600.0,14.1813,14.1944,14.1682,14.1682,174600.0
2012-04-16 11:00:00,21.65,21.68,21.64,21.68,114900.0,14.1682,14.1878,14.1616,14.1878,114900.0
2012-04-16 11:30:00,21.68,21.74,21.65,21.74,187500.0,14.1878,14.2271,14.1682,14.2271,187500.0
2012-04-16 12:00:00,21.74,21.8,21.73,21.77,153400.0,14.2271,14.2664,14.2205,14.2467,153400.0
2012-04-16 12:30:00,21.77,21.8,21.74,21.79,52200.0,14.2467,14.2664,14.2271,14.2598,52200.0
2012-04-16 13:00:00,21.79,21.82,21.77,21.81,240900.0,14.2598,14.2794,14.2467,14.2729,240900.0
2012-04-16 13:30:00,21.82,21.91,21.82,21.89,118600.0,14.2794,14.3383,14.2794,14.3253,118600.0
2012-04-16 14:00:00,21.9,21.91,21.86,21.88,112900.0,14.3318,14.3383,14.3056,14.3187,112900.0
2012-04-16 14:30:00,21.88,21.92,21.88,21.88,116700.0,14.3187,14.3449,14.3187,14.3187,116700.0
2012-04-16 15:00:00,21.89,21.89,21.85,21.86,91900.0,14.3253,14.3253,14.2991,14.3056,91900.0
2012-04-16 15:30:00,21.86,21.89,21.84,21.88,747700.0,14.3056,14.3253,14.2925,14.3187,747700.0
2012-04-17 09:30:00,21.98,21.98,21.77,21.8,155800.0,14.3841,14.3841,14.2467,14.2664,155800.0
2012-04-17 10:00:00,21.78,21.84,21.73,21.83,197300.0,14.2533,14.2925,14.2205,14.286,197300.0
2012-04-17 10:30:00,21.82,21.93,21.81,21.89,67600.0,14.2794,14.3514,14.2729,14.3253,67600.0
2012-04-17 11:00:00,21.89,21.97,21.89,21.94,167900.0,14.3253,14.3776,14.3253,14.358,167900.0
2012-04-17 11:30:00,21.94,21.96,21.92,21.92,58500.0,14.358,14.3711,14.3449,14.3449,58500.0
2012-04-17 12:00:00,21.92,21.93,21.88,21.92,105900.0,14.3449,14.3514,14.3187,14.3449,105900.0
2012-04-17 12:30:00,21.93,21.94,21.91,21.91,34300.0,14.3514,14.358,14.3383,14.3383,34300.0
2012-04-17 13:00:00,21.91,21.94,21.9,21.94,75300.0,14.3383,14.358,14.3318,14.358,75300.0
2012-04-17 13:30:00,21.94,22.0,21.93,22.0,119200.0,14.358,14.3972,14.3514,14.3972,119200.0
2012-04-17 14:00:00,21.99,22.01,21.99,22.01,65800.0,14.3907,14.4038,14.3907,14.4038,65800.0
2012-04-17 14:30:00,22.01,22.02,21.95,21.98,183900.0,14.4038,14.4103,14.3645,14.3841,183900.0
2012-04-17 15:00:00,21.98,22.0,21.96,21.98,172200.0,14.3841,14.3972,14.3711,14.3841,172200.0
2012-04-17 15:30:00,21.98,21.99,21.97,21.98,440700.0,14.3841,14.3907,14.3776,14.3841,440700.0
2012-04-18 09:30:00,21.92,21.94,21.83,21.92,204800.0,14.3449,14.358,14.286,14.3449,204800.0
2012-04-18 10:00:00,21.92,22.02,21.91,21.91,204100.0,14.3449,14.4103,14.3383,14.3383,204100.0
2012-04-18 10:30:00,21.91,21.94,21.88,21.88,109000.0,14.3383,14.358,14.3187,14.3187,109000.0
2012-04-18 11:00:00,21.88,21.92,21.86,21.92,217800.0,14.3187,14.3449,14.3056,14.3449,217800.0
2012-04-18 11:30:00,21.91,22.03,21.89,22.02,225700.0,14.3383,14.4169,14.3253,14.4103,225700.0
2012-04-18 12:00:00,22.02,22.03,21.97,21.97,192800.0,14.4103,14.4169,14.3776,14.3776,192800.0
2012-04-18 12:30:00,21.98,22.01,21.98,22.0,70800.0,14.3841,14.4038,14.3841,14.3972,70800.0
2012-04-18 13:00:00,22.0,22.02,21.99,22.02,87500.0,14.3972,14.4103,14.3907,14.4103,87500.0
2012-04-18 13:30:00,22.02,22.02,21.99,21.99,93300.0,14.4103,14.4103,14.3907,14.3907,93300.0
2012-04-18 14:00:00,21.98,21.99,21.96,21.98,122300.0,14.3841,14.3907,14.3711,14.3841,122300.0
2012-04-18 14:30:00,21.99,21.99,21.94,21.97,159000.0,14.3907,14.3907,14.358,14.3776,159000.0
2012-04-18 15:00:00,21.97,22.03,21.97,22.01,252400.0,14.3776,14.4169,14.3776,14.4038,252400.0
2012-04-18 15:30:00,22.02,22.07,22.01,22.05,651500.0,14.4103,14.443,14.4038,14.43,651500.0
2012-04-19 09:30:00,22.07,22.07,21.9,22.04,211100.0,14.443,14.443,14.3318,14.4234,211100.0
2012-04-19 10:00:00,22.05,22.05,21.96,21.97,232700.0,14.43,14.43,14.3711,14.3776,232700.0
2012-04-19 10:30:00,21.98,22.09,21.95,22.05,218300.0,14.3841,14.4561,14.3645,14.43,218300.0
2012-04-19 11:00:00,22.05,22.15,22.04,22.1,168400.0,14.43,14.4954,14.4234,14.4627,168400.0
2012-04-19 11:30:00,22.11,22.19,22.08,22.16,164300.0,14.4692,14.5216,14.4496,14.5019,164300.0
2012-04-19 12:00:00,22.17,22.18,22.06,22.08,133600.0,14.5085,14.515,14.4365,14.4496,133600.0
2012-04-19 12:30:00,22.08,22.13,22.06,22.13,82300.0,14.4496,14.4823,14.4365,14.4823,82300.0
2012-04-19 13:00:00,22.12,22.15,22.09,22.09,104500.0,14.4758,14.4954,14.4561,14.4561,104500.0
2012-04-19 13:30:00,22.1,22.11,22.02,22.02,104900.0,14.4627,14.4692,14.4103,14.4103,104900.0
2012-04-19 14:00:00,22.02,22.02,21.96,21.98,164000.0,14.4103,14.4103,14.3711,14.3841,164000.0
2012-04-19 14:30:00,21.98,22.01,21.94,22.0,132900.0,14.3841,14.4038,14.358,14.3972,132900.0
2012-04-19 15:00:00,21.99,22.0,21.93,21.99,121200.0,14.3907,14.3972,14.3514,14.3907,121200.0
2012-04-19 15:30:00,21.98,22.05,21.97,22.05,337400.0,14.3841,14.43,14.3776,14.43,337400.0
2012-04-20 09:30:00,22.09,22.21,22.04,22.16,369000.0,14.4561,14.5347,14.4234,14.5019,369000.0
2012-04-20 10:00:00,22.15,22.23,22.12,22.19,175400.0,14.4954,14.5478,14.4758,14.5216,175400.0
2012-04-20 10:30:00,22.19,22.27,22.18,22.27,183300.0,14.5216,14.5739,14.515,14.5739,183300.0
2012-04-20 11:00:00,22.27,22.33,22.26,22.33,154100.0,14.5739,14.6132,14.5674,14.6132,154100.0
2012-04-20 11:30:00,22.33,22.37,22.32,22.37,107500.0,14.6132,14.6394,14.6067,14.6394,107500.0
2012-04-20 12:00:00,22.37,22.41,22.36,22.39,104400.0,14.6394,14.6655,14.6328,14.6525,104400.0
2012-04-20 12:30:00,22.39,22.39,22.36,22.36,107600.0,14.6525,14.6525,14.6328,14.6328,107600.0
2012-04-20 13:00:00,22.37,22.39,22.35,22.39,83800.0,14.6394,14.6525,14.6263,14.6525,83800.0
2012-04-20 13:30:00,22.39,22.42,22.35,22.35,114400.0,14.6525,14.6721,14.6263,14.6263,114400.0
2012-04-20 14:00:00,22.35,22.37,22.31,22.31,204400.0,14.6263,14.6394,14.6001,14.6001,204400.0
2012-04-20 14:30:00,22.31,22.32,22.29,22.3,95200.0,14.6001,14.6067,14.587,14.5936,95200.0
2012-04-20 15:00:00,22.3,22.3,22.25,22.27,180400.0,14.5936,14.5936,14.5608,14.5739,180400.0
2012-04-20 15:30:00,22.27,22.31,22.27,22.31,438300.0,14.5739,14.6001,14.5739,14.6001,438300.0
2012-04-23 09:30:00,22.18,22.2,22.08,22.1,322200.0,14.515,14.5281,14.4496,14.4627,322200.0
2012-04-23 10:00:00,22.11,22.11,22.05,22.08,180500.0,14.4692,14.4692,14.43,14.4496,180500.0
2012-04-23 10:30:00,22.07,22.09,22.04,22.06,122800.0,14.443,14.4561,14.4234,14.4365,122800.0
2012-04-23 11:00:00,22.05,22.06,22.0,22.0,226500.0,14.43,14.4365,14.3972,14.3972,226500.0
2012-04-23 11:30:00,22.01,22.02,21.99,22.02,82300.0,14.4038,14.4103,14.3907,14.4103,82300.0
2012-04-23 12:00:00,22.02,22.04,22.01,22.02,56700.0,14.4103,14.4234,14.4038,14.4103,56700.0
2012-04-23 12:30:00,22.02,22.05,22.01,22.05,75600.0,14.4103,14.43,14.4038,14.43,75600.0
2012-04-23 13:00:00,22.05,22.08,22.04,22.05,91900.0,14.43,14.4496,14.4234,14.43,91900.0
2012-04-23 13:30:00,22.06,22.08,22.05,22.07,97000.0,14.4365,14.4496,14.43,14.443,97000.0
2012-04-23 14:00:00,22.07,22.08,22.04,22.05,163400.0,14.443,14.4496,14.4234,14.43,163400.0
2012-04-23 14:30:00,22.05,22.08,22.03,22.05,134700.0,14.43,14.4496,14.4169,14.43,134700.0
2012-04-23 15:00:00,22.05,22.1,22.03,22.1,167800.0,14.43,14.4627,14.4169,14.4627,167800.0
2012-04-23 15:30:00,22.1,22.11,22.08,22.1,393500.0,14.4627,14.4692,14.4496,14.4627,393500.0
2012-04-24 09:30:00,22.17,22.3,22.05,22.18,182800.0,14.5085,14.5936,14.43,14.515,182800.0
2012-04-24 10:00:00,22.18,22.25,22.14,22.14,123400.0,14.515,14.5608,14.4889,14.4889,123400.0
2012-04-24 10:30:00,22.14,22.2,22.14,22.19,119400.0,14.4889,14.5281,14.4889,14.5216,119400.0
2012-04-24 11:00:00,22.19,22.22,22.18,22.21,104600.0,14.5216,14.5412,14.515,14.5347,104600.0
2012-04-24 11:30:00,22.21,22.22,22.15,22.15,117100.0,14.5347,14.5412,14.4954,14.4954,117100.0
2012-04-24 12:00:00,22.16,22.16,22.13,22.16,79900.0,14.5019,14.5019,14.4823,14.5019,79900.0
2012-04-24 12:30:00,22.16,22.18,22.15,22.16,60800.0,14.5019,14.515,14.4954,14.5019,60800.0
2012-04-24 13:00:00,22.17,22.21,22.16,22.18,73100.0,14.5085,14.5347,14.5019,14.515,73100.0
2012-04-24 13:30:00,22.18,22.24,22.18,22.2,91900.0,14.515,14.5543,14.515,14.5281,91900.0
2012-04-24 14:00:00,22.21,22.21,22.17,22.19,74300.0,14.5347,14.5347,14.5085,14.5216,74300.0
2012-04-24 14:30:00,22.18,22.22,22.18,22.22,79800.0,14.515,14.5412,14.515,14.5412,79800.0
2012-04-24 15:00:00,22.21,22.26,22.21,22.25,130600.0,14.5347,14.5674,14.5347,14.5608,130600.0
2012-04-24 15:30:00,22.25,22.26,22.22,22.23,210300.0,14.5608,14.5674,14.5412,14.5478,210300.0
2012-04-25 09:30:00,22.3,22.39,22.2,22.29,146800.0,14.5936,14.6525,14.5281,14.587,146800.0
2012-04-25 10:00:00,22.3,22.3,22.22,22.25,219400.0,14.5936,14.5936,14.5412,14.5608,219400.0
2012-04-25 10:30:00,22.24,22.29,22.22,22.29,269900.0,14.5543,14.587,14.5412,14.587,269900.0
2012-04-25 11:00:00,22.29,22.36,22.28,22.35,143300.0,14.587,14.6328,14.5805,14.6263,143300.0
2012-04-25 11:30:00,22.35,22.35,22.26,22.29,161300.0,14.6263,14.6263,14.5674,14.587,161300.0
2012-04-25 12:00:00,22.29,22.31,22.27,22.29,125800.0,14.587,14.6001,14.5739,14.587,125800.0
2012-04-25 12:30:00,22.29,22.33,22.26,22.33,137600.0,14.587,14.6132,14.5674,14.6132,137600.0
2012-04-25 13:00:00,22.33,22.35,22.31,22.34,85700.0,14.6132,14.6263,14.6001,14.6197,85700.0
2012-04-25 13:30:00,22.34,22.4,22.33,22.4,103400.0,14.6197,14.659,14.6132,14.659,103400.0
2012-04-25 14:00:00,22.39,22.48,22.33,22.41,226000.0,14.6525,14.7114,14.6132,14.6655,226000.0
2012-04-25 14:30:00,22.41,22.42,22.37,22.41,146300.0,14.6655,14.6721,14.6394,14.6655,146300.0
2012-04-25 15:00:00,22.41,22.41,22.31,22.32,249600.0,14.6655,14.6655,14.6001,14.6067,249600.0
2012-04-25 15:30:00,22.31,22.33,22.29,22.32,530000.0,14.6001,14.6132,14.587,14.6067,530000.0
2012-04-26 09:30:00,22.33,22.37,22.22,22.28,152700.0,14.6132,14.6394,14.5412,14.5805,152700.0
2012-04-26 10:00:00,22.28,22.35,22.27,22.35,163100.0,14.5805,14.6263,14.5739,14.6263,163100.0
2012-04-26 10:30:00,22.35,22.36,22.3,22.33,137200.0,14.6263,14.6328,14.5936,14.6132,137200.0
2012-04-26 11:00:00,22.32,22.37,22.28,22.36,99200.0,14.6067,14.6394,14.5805,14.6328,99200.0
2012-04-26 11:30:00,22.37,22.47,22.36,22.47,85900.0,14.6394,14.7048,14.6328,14.7048,85900.0
2012-04-26 12:00:00,22.47,22.47,22.44,22.47,76900.0,14.7048,14.7048,14.6852,14.7048,76900.0
2012-04-26 12:30:00,22.47,22.47,22.43,22.47,89200.0,14.7048,14.7048,14.6786,14.7048,89200.0
2012-04-26 13:00:00,22.47,22.6,22.46,22.6,95700.0,14.7048,14.7899,14.6983,14.7899,95700.0
2012-04-26 13:30:00,22.6,22.66,22.59,22.64,118500.0,14.7899,14.8292,14.7833,14.8161,118500.0
2012-04-26 14:00:00,22.65,22.68,22.62,22.67,91200.0,14.8226,14.8422,14.803,14.8357,91200.0
2012-04-26 14:30:00,22.67,22.71,22.66,22.67,95700.0,14.8357,14.8619,14.8292,14.8357,95700.0
2012-04-26 15:00:00,22.66,22.69,22.61,22.62,141900.0,14.8292,14.8488,14.7964,14.803,141900.0
2012-04-26 15:30:00,22.63,22.7,22.62,22.7,562700.0,14.8095,14.8553,14.803,14.8553,562700.0
2012-04-27 09:30:00,22.74,22.95,22.71,22.93,211600.0,14.8815,15.0189,14.8619,15.0058,211600.0
2012-04-27 10:00:00,22.93,22.94,22.79,22.81,109900.0,15.0058,15.0124,14.9142,14.9273,109900.0
2012-04-27 10:30:00,22.81,22.86,22.8,22.81,73300.0,14.9273,14.96,14.9208,14.9273,73300.0
2012-04-27 11:00:00,22.8,22.83,22.77,22.78,79500.0,14.9208,14.9404,14.9011,14.9077,79500.0
2012-04-27 11:30:00,22.77,22.81,22.77,22.8,87200.0,14.9011,14.9273,14.9011,14.9208,87200.0
2012-04-27 12:00:00,22.8,22.81,22.73,22.76,129900.0,14.9208,14.9273,14.875,14.8946,129900.0
2012-04-27 12:30:00,22.77,22.81,22.76,22.81,84800.0,14.9011,14.9273,14.8946,14.9273,84800.0
2012-04-27 13:00:00,22.8,22.82,22.79,22.82,80200.0,14.9208,14.9339,14.9142,14.9339,80200.0
2012-04-27 13:30:00,22.82,22.88,22.81,22.86,65900.0,14.9339,14.9731,14.9273,14.96,65900.0
2012-04-27 14:00:00,22.87,22.89,22.86,22.87,67000.0,14.9666,14.9797,14.96,14.9666,67000.0
2012-04-27 14:30:00,22.87,22.88,22.84,22.88,99000.0,14.9666,14.9731,14.9469,14.9731,99000.0
2012-04-27 15:00:00,22.87,22.88,22.85,22.87,78100.0,14.9666,14.9731,14.9535,14.9666,78100.0
2012-04-27 15:30:00,22.88,22.88,22.82,22.84,325000.0,14.9731,14.9731,14.9339,14.9469,325000.0
2012-04-30 09:30:00,22.84,22.87,22.7,22.79,80600.0,14.9469,14.9666,14.8553,14.9142,80600.0
2012-04-30 10:00:00,22.8,22.92,22.8,22.91,89800.0,14.9208,14.9993,14.9208,14.9928,89800.0
2012-04-30 10:30:00,22.91,22.91,22.85,22.88,66700.0,14.9928,14.9928,14.9535,14.9731,66700.0
2012-04-30 11:00:00,22.88,22.93,22.87,22.9,83200.0,14.9731,15.0058,14.9666,14.9862,83200.0
2012-04-30 11:30:00,22.9,22.97,22.9,22.95,78200.0,14.9862,15.032,14.9862,15.0189,78200.0
2012-04-30 12:00:00,22.96,22.97,22.93,22.94,165600.0,15.0255,15.032,15.0058,15.0124,165600.0
2012-04-30 12:30:00,22.94,22.98,22.93,22.98,136100.0,15.0124,15.0386,15.0058,15.0386,136100.0
2012-04-30 13:00:00,22.98,22.99,22.96,22.97,79600.0,15.0386,15.0451,15.0255,15.032,79600.0
2012-04-30 13:30:00,22.96,22.97,22.93,22.95,239800.0,15.0255,15.032,15.0058,15.0189,239800.0
2012-04-30 14:00:00,22.95,22.96,22.93,22.94,213400.0,15.0189,15.0255,15.0058,15.0124,213400.0
2012-04-30 14:30:00,22.95,22.96,22.94,22.95,250900.0,15.0189,15.0255,15.0124,15.0189,250900.0
2012-04-30 15:00:00,22.95,22.97,22.93,22.96,306700.0,15.0189,15.032,15.0058,15.0255,306700.0
2012-04-30 15:30:00,22.97,23.0,22.96,22.99,471000.0,15.032,15.0517,15.0255,15.0451,471000.0
2012-05-01 09:30:00,23.08,23.1,22.99,23.02,274100.0,15.104,15.1171,15.0451,15.0647,274100.0
2012-05-01 10:00:00,23.02,23.21,23.02,23.21,215200.0,15.0647,15.1891,15.0647,15.1891,215200.0
2012-05-01 10:30:00,23.2,23.21,23.16,23.17,148700.0,15.1825,15.1891,15.1564,15.1629,148700.0
2012-05-01 11:00:00,23.17,23.18,23.15,23.15,117500.0,15.1629,15.1695,15.1498,15.1498,117500.0
2012-05-01 11:30:00,23.16,23.2,23.15,23.18,373100.0,15.1564,15.1825,15.1498,15.1695,373100.0
2012-05-01 12:00:00,23.18,23.23,23.17,23.22,519500.0,15.1695,15.2022,15.1629,15.1956,519500.0
2012-05-01 12:30:00,23.23,23.29,23.21,23.29,330000.0,15.2022,15.2414,15.1891,15.2414,330000.0
2012-05-01 13:00:00,23.28,23.31,23.26,23.31,102900.0,15.2349,15.2545,15.2218,15.2545,102900.0
2012-05-01 13:30:00,23.3,23.31,23.25,23.27,154200.0,15.248,15.2545,15.2153,15.2284,154200.0
2012-05-01 14:00:00,23.28,23.28,23.22,23.25,271700.0,15.2349,15.2349,15.1956,15.2153,271700.0
2012-05-01 14:30:00,23.25,23.28,23.23,23.27,213800.0,15.2153,15.2349,15.2022,15.2284,213800.0
2012-05-01 15:00:00,23.28,23.31,23.24,23.27,410200.0,15.2349,15.2545,15.2087,15.2284,410200.0
2012-05-01 15:30:00,23.26,23.27,23.21,23.23,875400.0,15.2218,15.2284,15.1891,15.2022,875400.0
2012-05-02 09:30:00,22.87,22.92,22.68,22.8,288200.0,15.1254,15.1585,14.9998,15.0792,288200.0
2012-05-02 10:00:00,22.8,22.83,22.75,22.77,241100.0,15.0792,15.099,15.0461,15.0593,241100.0
2012-05-02 10:30:00,22.77,22.83,22.75,22.77,240500.0,15.0593,15.099,15.0461,15.0593,240500.0
2012-05-02 11:00:00,22.77,22.79,22.66,22.68,149400.0,15.0593,15.0725,14.9866,14.9998,149400.0
2012-05-02 11:30:00,22.67,22.68,22.65,22.66,96900.0,14.9932,14.9998,14.9799,14.9866,96900.0
2012-05-02 12:00:00,22.65,22.69,22.63,22.68,95100.0,14.9799,15.0064,14.9667,14.9998,95100.0
2012-05-02 12:30:00,22.69,22.69,22.66,22.66,50800.0,15.0064,15.0064,14.9866,14.9866,50800.0
2012-05-02 13:00:00,22.66,22.68,22.64,22.66,82300.0,14.9866,14.9998,14.9733,14.9866,82300.0
2012-05-02 13:30:00,22.66,22.67,22.64,22.65,68800.0,14.9866,14.9932,14.9733,14.9799,68800.0
2012-05-02 14:00:00,22.66,22.68,22.65,22.68,91200.0,14.9866,14.9998,14.9799,14.9998,91200.0
2012-05-02 14:30:00,22.68,22.69,22.65,22.67,92400.0,14.9998,15.0064,14.9799,14.9932,92400.0
2012-05-02 15:00:00,22.67,22.68,22.62,22.63,130600.0,14.9932,14.9998,14.9601,14.9667,130600.0
2012-05-02 15:30:00,22.62,22.63,22.61,22.62,501100.0,14.9601,14.9667,14.9535,14.9601,501100.0
2012-05-03 09:30:00,22.64,22.73,22.63,22.67,259600.0,14.9733,15.0329,14.9667,14.9932,259600.0
2012-05-03 10:00:00,22.66,22.66,22.58,22.59,349000.0,14.9866,14.9866,14.9337,14.9403,349000.0
2012-05-03 10:30:00,22.58,22.61,22.58,22.59,302300.0,14.9337,14.9535,14.9337,14.9403,302300.0
2012-05-03 11:00:00,22.6,22.63,22.58,22.63,392000.0,14.9469,14.9667,14.9337,14.9667,392000.0
2012-05-03 11:30:00,22.63,22.72,22.62,22.67,453500.0,14.9667,15.0262,14.9601,14.9932,453500.0
2012-05-03 12:00:00,22.67,22.72,22.63,22.69,355500.0,14.9932,15.0262,14.9667,15.0064,355500.0
2012-05-03 12:30:00,22.69,22.72,22.64,22.71,184300.0,15.0064,15.0262,14.9733,15.0196,184300.0
2012-05-03 13:00:00,22.71,22.76,22.7,22.75,123500.0,15.0196,15.0527,15.013,15.0461,123500.0
2012-05-03 13:30:00,22.75,22.75,22.65,22.68,138900.0,15.0461,15.0461,14.9799,14.9998,138900.0
2012-05-03 14:00:00,22.68,22.71,22.68,22.68,115900.0,14.9998,15.0196,14.9998,14.9998,115900.0
2012-05-03 14:30:00,22.69,22.7,22.61,22.63,137100.0,15.0064,15.013,14.9535,14.9667,137100.0
2012-05-03 15:00:00,22.64,22.65,22.58,22.59,156700.0,14.9733,14.9799,14.9337,14.9403,156700.0
2012-05-03 15:30:00,22.59,22.6,22.54,22.59,439100.0,14.9403,14.9469,14.9072,14.9403,439100.0
2012-05-04 09:30:00,22.5,22.66,22.46,22.61,300500.0,14.8807,14.9866,14.8543,14.9535,300500.0
2012-05-04 10:00:00,22.62,22.69,22.59,22.6,201000.0,14.9601,15.0064,14.9403,14.9469,201000.0
2012-05-04 10:30:00,22.6,22.61,22.57,22.6,92500.0,14.9469,14.9535,14.927,14.9469,92500.0
2012-05-04 11:00:00,22.6,22.6,22.53,22.56,94200.0,14.9469,14.9469,14.9006,14.9204,94200.0
2012-05-04 11:30:00,22.56,22.61,22.53,22.54,225300.0,14.9204,14.9535,14.9006,14.9072,225300.0
2012-05-04 12:00:00,22.54,22.57,22.51,22.52,77700.0,14.9072,14.927,14.8874,14.894,77700.0
2012-05-04 12:30:00,22.53,22.53,22.48,22.5,84800.0,14.9006,14.9006,14.8675,14.8807,84800.0
2012-05-04 13:00:00,22.51,22.51,22.47,22.5,137200.0,14.8874,14.8874,14.8609,14.8807,137200.0
2012-05-04 13:30:00,22.5,22.51,22.48,22.5,91300.0,14.8807,14.8874,14.8675,14.8807,91300.0
2012-05-04 14:00:00,22.49,22.52,22.48,22.51,66100.0,14.8741,14.894,14.8675,14.8874,66100.0
2012-05-04 14:30:00,22.51,22.52,22.46,22.5,121200.0,14.8874,14.894,14.8543,14.8807,121200.0
2012-05-04 15:00:00,22.49,22.51,22.46,22.46,135300.0,14.8741,14.8874,14.8543,14.8543,135300.0
2012-05-04 15:30:00,22.47,22.51,22.46,22.46,507900.0,14.8609,14.8874,14.8543,14.8543,507900.0
2012-05-07 09:30:00,22.44,22.54,22.44,22.5,216500.0,14.8411,14.9072,14.8411,14.8807,216500.0
2012-05-07 10:00:00,22.5,22.5,22.4,22.41,142400.0,14.8807,14.8807,14.8146,14.8212,142400.0
2012-05-07 10:30:00,22.41,22.45,22.39,22.41,143500.0,14.8212,14.8477,14.808,14.8212,143500.0
2012-05-07 11:00:00,22.41,22.46,22.41,22.45,205300.0,14.8212,14.8543,14.8212,14.8477,205300.0
2012-05-07 11:30:00,22.45,22.48,22.42,22.47,488000.0,14.8477,14.8675,14.8278,14.8609,488000.0
2012-05-07 12:00:00,22.47,22.48,22.44,22.46,208100.0,14.8609,14.8675,14.8411,14.8543,208100.0
2012-05-07 12:30:00,22.46,22.47,22.44,22.45,39400.0,14.8543,14.8609,14.8411,14.8477,39400.0
2012-05-07 13:00:00,22.45,22.5,22.44,22.48,213500.0,14.8477,14.8807,14.8411,14.8675,213500.0
2012-05-07 13:30:00,22.48,22.54,22.48,22.52,55200.0,14.8675,14.9072,14.8675,14.894,55200.0
2012-05-07 14:00:00,22.52,22.52,22.5,22.5,39800.0,14.894,14.894,14.8807,14.8807,39800.0
2012-05-07 14:30:00,22.51,22.52,22.49,22.5,70100.0,14.8874,14.894,14.8741,14.8807,70100.0
2012-05-07 15:00:00,22.5,22.51,22.45,22.46,145400.0,14.8807,14.8874,14.8477,14.8543,145400.0
2012-05-07 15:30:00,22.46,22.48,22.42,22.45,337200.0,14.8543,14.8675,14.8278,14.8477,337200.0
2012-05-08 09:30:00,22.43,22.57,22.38,22.57,290600.0,14.8344,14.927,14.8014,14.927,290600.0
2012-05-08 10:00:00,22.57,22.57,22.48,22.48,125300.0,14.927,14.927,14.8675,14.8675,125300.0
2012-05-08 10:30:00,22.48,22.53,22.46,22.53,92900.0,14.8675,14.9006,14.8543,14.9006,92900.0
2012-05-08 11:00:00,22.52,22.53,22.45,22.46,89500.0,14.894,14.9006,14.8477,14.8543,89500.0
2012-05-08 11:30:00,22.45,22.51,22.44,22.49,151900.0,14.8477,14.8874,14.8411,14.8741,151900.0
2012-05-08 12:00:00,22.48,22.51,22.45,22.49,119700.0,14.8675,14.8874,14.8477,14.8741,119700.0
2012-05-08 12:30:00,22.48,22.52,22.46,22.5,120000.0,14.8675,14.894,14.8543,14.8807,120000.0
2012-05-08 13:00:00,22.5,22.57,22.49,22.57,163500.0,14.8807,14.927,14.8741,14.927,163500.0
2012-05-08 13:30:00,22.57,22.58,22.55,22.57,154200.0,14.927,14.9337,14.9138,14.927,154200.0
2012-05-08 14:00:00,22.57,22.59,22.54,22.54,89500.0,14.927,14.9403,14.9072,14.9072,89500.0
2012-05-08 14:30:00,22.55,22.6,22.54,22.57,133500.0,14.9138,14.9469,14.9072,14.927,133500.0
2012-05-08 15:00:00,22.58,22.62,22.55,22.6,157900.0,14.9337,14.9601,14.9138,14.9469,157900.0
2012-05-08 15:30:00,22.61,22.64,22.59,22.61,232100.0,14.9535,14.9733,14.9403,14.9535,232100.0
2012-05-09 09:30:00,22.51,22.53,22.37,22.38,181900.0,14.8874,14.9006,14.7948,14.8014,181900.0
2012-05-09 10:00:00,22.39,22.44,22.31,22.39,272600.0,14.808,14.8411,14.7551,14.808,272600.0
2012-05-09 10:30:00,22.39,22.45,22.38,22.43,204900.0,14.808,14.8477,14.8014,14.8344,204900.0
2012-05-09 11:00:00,22.42,22.53,22.41,22.5,167900.0,14.8278,14.9006,14.8212,14.8807,167900.0
2012-05-09 11:30:00,22.5,22.54,22.45,22.49,256400.0,14.8807,14.9072,14.8477,14.8741,256400.0
2012-05-09 12:00:00,22.49,22.51,22.44,22.46,215300.0,14.8741,14.8874,14.8411,14.8543,215300.0
2012-05-09 12:30:00,22.45,22.5,22.43,22.5,176800.0,14.8477,14.8807,14.8344,14.8807,176800.0
2012-05-09 13:00:00,22.5,22.57,22.49,22.55,121700.0,14.8807,14.927,14.8741,14.9138,121700.0
2012-05-09 13:30:00,22.54,22.6,22.54,22.59,101400.0,14.9072,14.9469,14.9072,14.9403,101400.0
2012-05-09 14:00:00,22.59,22.6,22.54,22.56,117200.0,14.9403,14.9469,14.9072,14.9204,117200.0
2012-05-09 14:30:00,22.56,22.57,22.51,22.53,107800.0,14.9204,14.927,14.8874,14.9006,107800.0
2012-05-09 15:00:00,22.52,22.58,22.5,22.55,158100.0,14.894,14.9337,14.8807,14.9138,158100.0
2012-05-09 15:30:00,22.55,22.58,22.48,22.49,309300.0,14.9138,14.9337,14.8675,14.8741,309300.0
2012-05-10 09:30:00,22.61,22.74,22.53,22.66,188000.0,14.9535,15.0395,14.9006,14.9866,188000.0
2012-05-10 10:00:00,22.67,22.7,22.64,22.65,114900.0,14.9932,15.013,14.9733,14.9799,114900.0
2012-05-10 10:30:00,22.65,22.74,22.62,22.72,208000.0,14.9799,15.0395,14.9601,15.0262,208000.0
2012-05-10 11:00:00,22.73,22.83,22.71,22.83,156000.0,15.0329,15.099,15.0196,15.099,156000.0
2012-05-10 11:30:00,22.82,22.89,22.82,22.89,129100.0,15.0924,15.1387,15.0924,15.1387,129100.0
2012-05-10 12:00:00,22.88,22.98,22.88,22.95,166400.0,15.1321,15.1982,15.1321,15.1784,166400.0
2012-05-10 12:30:00,22.95,23.0,22.95,22.97,82900.0,15.1784,15.2114,15.1784,15.1916,82900.0
2012-05-10 13:00:00,22.98,23.0,22.94,22.94,117600.0,15.1982,15.2114,15.1717,15.1717,117600.0
2012-05-10 13:30:00,22.95,23.0,22.94,22.96,161100.0,15.1784,15.2114,15.1717,15.185,161100.0
2012-05-10 14:00:00,22.97,23.0,22.97,22.99,50000.0,15.1916,15.2114,15.1916,15.2048,50000.0
2012-05-10 14:30:00,22.99,23.0,22.94,22.94,100000.0,15.2048,15.2114,15.1717,15.1717,100000.0
2012-05-10 15:00:00,22.95,22.98,22.93,22.98,131700.0,15.1784,15.1982,15.1651,15.1982,131700.0
2012-05-10 15:30:00,22.97,22.98,22.85,22.91,428100.0,15.1916,15.1982,15.1122,15.1519,428100.0
2012-05-11 09:30:00,22.84,22.89,22.78,22.87,181300.0,15.1056,15.1387,15.0659,15.1254,181300.0
2012-05-11 10:00:00,22.87,22.98,22.87,22.97,215900.0,15.1254,15.1982,15.1254,15.1916,215900.0
2012-05-11 10:30:00,22.96,23.01,22.96,22.97,160700.0,15.185,15.218,15.185,15.1916,160700.0
2012-05-11 11:00:00,22.97,23.02,22.95,22.98,140100.0,15.1916,15.2247,15.1784,15.1982,140100.0
2012-05-11 11:30:00,22.97,22.98,22.91,22.91,48100.0,15.1916,15.1982,15.1519,15.1519,48100.0
2012-05-11 12:00:00,22.91,22.95,22.91,22.95,74100.0,15.1519,15.1784,15.1519,15.1784,74100.0
2012-05-11 12:30:00,22.95,22.97,22.94,22.97,90000.0,15.1784,15.1916,15.1717,15.1916,90000.0
2012-05-11 13:00:00,22.97,22.99,22.94,22.98,202900.0,15.1916,15.2048,15.1717,15.1982,202900.0
2012-05-11 13:30:00,22.98,22.99,22.94,22.95,98800.0,15.1982,15.2048,15.1717,15.1784,98800.0
2012-05-11 14:00:00,22.94,22.96,22.93,22.95,175100.0,15.1717,15.185,15.1651,15.1784,175100.0
2012-05-11 14:30:00,22.94,22.94,22.89,22.9,125900.0,15.1717,15.1717,15.1387,15.1453,125900.0
2012-05-11 15:00:00,22.89,22.9,22.85,22.87,54600.0,15.1387,15.1453,15.1122,15.1254,54600.0
2012-05-11 15:30:00,22.86,22.88,22.84,22.86,240900.0,15.1188,15.1321,15.1056,15.1188,240900.0
2012-05-14 09:30:00,22.75,22.78,22.65,22.67,107900.0,15.0461,15.0659,14.9799,14.9932,107900.0
2012-05-14 10:00:00,22.67,22.68,22.62,22.64,153200.0,14.9932,14.9998,14.9601,14.9733,153200.0
2012-05-14 10:30:00,22.64,22.74,22.63,22.72,147600.0,14.9733,15.0395,14.9667,15.0262,147600.0
2012-05-14 11:00:00,22.72,22.82,22.69,22.78,143800.0,15.0262,15.0924,15.0064,15.0659,143800.0
2012-05-14 11:30:00,22.79,22.81,22.73,22.77,135900.0,15.0725,15.0858,15.0329,15.0593,135900.0
2012-05-14 12:00:00,22.78,22.78,22.72,22.76,58100.0,15.0659,15.0659,15.0262,15.0527,58100.0
2012-05-14 12:30:00,22.76,22.8,22.75,22.78,82900.0,15.0527,15.0792,15.0461,15.0659,82900.0
2012-05-14 13:00:00,22.79,22.83,22.77,22.79,63400.0,15.0725,15.099,15.0593,15.0725,63400.0
2012-05-14 13:30:00,22.79,22.89,22.78,22.86,61600.0,15.0725,15.1387,15.0659,15.1188,61600.0
2012-05-14 14:00:00,22.86,22.87,22.81,22.82,72000.0,15.1188,15.1254,15.0858,15.0924,72000.0
2012-05-14 14:30:00,22.82,22.82,22.78,22.79,76800.0,15.0924,15.0924,15.0659,15.0725,76800.0
2012-05-14 15:00:00,22.8,22.8,22.76,22.77,67100.0,15.0792,15.0792,15.0527,15.0593,67100.0
2012-05-14 15:30:00,22.78,22.79,22.73,22.76,270600.0,15.0659,15.0725,15.0329,15.0527,270600.0
2012-05-15 09:30:00,22.71,22.71,22.57,22.63,248100.0,15.0196,15.0196,14.927,14.9667,248100.0
2012-05-15 10:00:00,22.63,22.7,22.57,22.7,187400.0,14.9667,15.013,14.927,15.013,187400.0
2012-05-15 10:30:00,22.7,22.71,22.63,22.66,111500.0,15.013,15.0196,14.9667,14.9866,111500.0
2012-05-15 11:00:00,22.66,22.67,22.58,22.61,137500.0,14.9866,14.9932,14.9337,14.9535,137500.0
2012-05-15 11:30:00,22.61,22.75,22.6,22.73,119200.0,14.9535,15.0461,14.9469,15.0329,119200.0
2012-05-15 12:00:00,22.74,22.75,22.7,22.71,124100.0,15.0395,15.0461,15.013,15.0196,124100.0
2012-05-15 12:30:00,22.71,22.72,22.6,22.61,107000.0,15.0196,15.0262,14.9469,14.9535,107000.0
2012-05-15 13:00:00,22.61,22.61,22.57,22.57,49300.0,14.9535,14.9535,14.927,14.927,49300.0
2012-05-15 13:30:00,22.57,22.59,22.54,22.55,98200.0,14.927,14.9403,14.9072,14.9138,98200.0
2012-05-15 14:00:00,22.56,22.59,22.51,22.53,186300.0,14.9204,14.9403,14.8874,14.9006,186300.0
2012-05-15 14:30:00,22.54,22.54,22.49,22.5,82300.0,14.9072,14.9072,14.8741,14.8807,82300.0
2012-05-15 15:00:00,22.5,22.51,22.44,22.45,206600.0,14.8807,14.8874,14.8411,14.8477,206600.0
2012-05-15 15:30:00,22.46,22.55,22.45,22.51,367200.0,14.8543,14.9138,14.8477,14.8874,367200.0
2012-05-16 09:30:00,22.71,22.91,22.57,22.89,416500.0,15.0196,15.1519,14.927,15.1387,416500.0
2012-05-16 10:00:00,22.88,22.91,22.82,22.88,576200.0,15.1321,15.1519,15.0924,15.1321,576200.0
2012-05-16 10:30:00,22.87,22.89,22.83,22.84,209200.0,15.1254,15.1387,15.099,15.1056,209200.0
2012-05-16 11:00:00,22.84,22.85,22.76,22.82,302500.0,15.1056,15.1122,15.0527,15.0924,302500.0
2012-05-16 11:30:00,22.82,22.89,22.81,22.88,173000.0,15.0924,15.1387,15.0858,15.1321,173000.0
2012-05-16 12:00:00,22.89,22.89,22.82,22.83,197700.0,15.1387,15.1387,15.0924,15.099,197700.0
2012-05-16 12:30:00,22.83,22.87,22.79,22.79,183900.0,15.099,15.1254,15.0725,15.0725,183900.0
2012-05-16 13:00:00,22.8,22.87,22.79,22.83,189200.0,15.0792,15.1254,15.0725,15.099,189200.0
2012-05-16 13:30:00,22.84,22.84,22.79,22.84,244400.0,15.1056,15.1056,15.0725,15.1056,244400.0
2012-05-16 14:00:00,22.84,22.9,22.79,22.85,382300.0,15.1056,15.1453,15.0725,15.1122,382300.0
2012-05-16 14:30:00,22.86,22.86,22.76,22.84,443300.0,15.1188,15.1188,15.0527,15.1056,443300.0
2012-05-16 15:00:00,22.84,22.86,22.8,22.83,314900.0,15.1056,15.1188,15.0792,15.099,314900.0
2012-05-16 15:30:00,22.84,22.9,22.78,22.79,854900.0,15.1056,15.1453,15.0659,15.0725,854900.0
2012-05-17 09:30:00,22.85,22.9,22.73,22.76,133500.0,15.1122,15.1453,15.0329,15.0527,133500.0
2012-05-17 10:00:00,22.76,22.76,22.62,22.74,327100.0,15.0527,15.0527,14.9601,15.0395,327100.0
2012-05-17 10:30:00,22.73,22.83,22.71,22.79,180700.0,15.0329,15.099,15.0196,15.0725,180700.0
2012-05-17 11:00:00,22.8,22.81,22.71,22.76,303100.0,15.0792,15.0858,15.0196,15.0527,303100.0
2012-05-17 11:30:00,22.76,22.76,22.69,22.74,133000.0,15.0527,15.0527,15.0064,15.0395,133000.0
2012-05-17 12:00:00,22.74,22.75,22.65,22.74,166300.0,15.0395,15.0461,14.9799,15.0395,166300.0
2012-05-17 12:30:00,22.75,22.75,22.68,22.71,157600.0,15.0461,15.0461,14.9998,15.0196,157600.0
2012-05-17 13:00:00,22.71,22.75,22.7,22.71,170500.0,15.0196,15.0461,15.013,15.0196,170500.0
2012-05-17 13:30:00,22.71,22.71,22.65,22.65,90100.0,15.0196,15.0196,14.9799,14.9799,90100.0
2012-05-17 14:00:00,22.65,22.71,22.64,22.7,158900.0,14.9799,15.0196,14.9733,15.013,158900.0
2012-05-17 14:30:00,22.71,22.71,22.65,22.67,200300.0,15.0196,15.0196,14.9799,14.9932,200300.0
2012-05-17 15:00:00,22.66,22.71,22.66,22.69,294400.0,14.9866,15.0196,14.9866,15.0064,294400.0
2012-05-17 15:30:00,22.7,22.73,22.65,22.7,758000.0,15.013,15.0329,14.9799,15.013,758000.0
2012-05-18 09:30:00,22.81,22.92,22.75,22.9,955400.0,15.0858,15.1585,15.0461,15.1453,955400.0
2012-05-18 10:00:00,22.9,22.97,22.86,22.89,382900.0,15.1453,15.1916,15.1188,15.1387,382900.0
2012-05-18 10:30:00,22.88,22.98,22.87,22.95,591800.0,15.1321,15.1982,15.1254,15.1784,591800.0
2012-05-18 11:00:00,22.94,22.95,22.86,22.86,365600.0,15.1717,15.1784,15.1188,15.1188,365600.0
2012-05-18 11:30:00,22.86,22.87,22.75,22.77,332200.0,15.1188,15.1254,15.0461,15.0593,332200.0
2012-05-18 12:00:00,22.78,22.8,22.71,22.8,135300.0,15.0659,15.0792,15.0196,15.0792,135300.0
2012-05-18 12:30:00,22.8,22.83,22.79,22.79,249400.0,15.0792,15.099,15.0725,15.0725,249400.0
2012-05-18 13:00:00,22.8,22.83,22.79,22.82,256300.0,15.0792,15.099,15.0725,15.0924,256300.0
2012-05-18 13:30:00,22.82,22.82,22.73,22.75,218600.0,15.0924,15.0924,15.0329,15.0461,218600.0
2012-05-18 14:00:00,22.75,22.75,22.66,22.7,335400.0,15.0461,15.0461,14.9866,15.013,335400.0
2012-05-18 14:30:00,22.69,22.71,22.64,22.69,259700.0,15.0064,15.0196,14.9733,15.0064,259700.0
2012-05-18 15:00:00,22.69,22.73,22.65,22.66,558000.0,15.0064,15.0329,14.9799,14.9866,558000.0
2012-05-18 15:30:00,22.66,22.71,22.63,22.68,820400.0,14.9866,15.0196,14.9667,14.9998,820400.0
2012-05-21 09:30:00,22.71,22.78,22.65,22.69,209300.0,15.0196,15.0659,14.9799,15.0064,209300.0
2012-05-21 10:00:00,22.69,22.75,22.67,22.75,309300.0,15.0064,15.0461,14.9932,15.0461,309300.0
2012-05-21 10:30:00,22.75,22.77,22.71,22.72,303200.0,15.0461,15.0593,15.0196,15.0262,303200.0
2012-05-21 11:00:00,22.73,22.73,22.64,22.72,169100.0,15.0329,15.0329,14.9733,15.0262,169100.0
2012-05-21 11:30:00,22.72,22.76,22.7,22.76,124400.0,15.0262,15.0527,15.013,15.0527,124400.0
2012-05-21 12:00:00,22.76,22.78,22.74,22.78,72200.0,15.0527,15.0659,15.0395,15.0659,72200.0
2012-05-21 12:30:00,22.78,22.78,22.72,22.73,79600.0,15.0659,15.0659,15.0262,15.0329,79600.0
2012-05-21 13:00:00,22.73,22.76,22.7,22.71,100500.0,15.0329,15.0527,15.013,15.0196,100500.0
2012-05-21 13:30:00,22.71,22.72,22.68,22.68,91300.0,15.0196,15.0262,14.9998,14.9998,91300.0
2012-05-21 14:00:00,22.69,22.71,22.66,22.69,100800.0,15.0064,15.0196,14.9866,15.0064,100800.0
2012-05-21 14:30:00,22.7,22.76,22.69,22.73,156300.0,15.013,15.0527,15.0064,15.0329,156300.0
2012-05-21 15:00:00,22.73,22.77,22.73,22.77,160300.0,15.0329,15.0593,15.0329,15.0593,160300.0
2012-05-21 15:30:00,22.77,22.81,22.74,22.81,406000.0,15.0593,15.0858,15.0395,15.0858,406000.0
2012-05-22 09:30:00,22.83,22.97,22.82,22.91,175200.0,15.099,15.1916,15.0924,15.1519,175200.0
2012-05-22 10:00:00,22.89,23.02,22.89,23.02,151500.0,15.1387,15.2247,15.1387,15.2247,151500.0
2012-05-22 10:30:00,23.02,23.03,22.95,22.98,291300.0,15.2247,15.2313,15.1784,15.1982,291300.0
2012-05-22 11:00:00,22.98,23.05,22.98,23.01,229300.0,15.1982,15.2445,15.1982,15.218,229300.0
2012-05-22 11:30:00,23.01,23.03,22.98,23.03,194200.0,15.218,15.2313,15.1982,15.2313,194200.0
2012-05-22 12:00:00,23.03,23.03,22.97,22.99,215300.0,15.2313,15.2313,15.1916,15.2048,215300.0
2012-05-22 12:30:00,22.99,23.04,22.98,23.04,124100.0,15.2048,15.2379,15.1982,15.2379,124100.0
2012-05-22 13:00:00,23.04,23.12,23.04,23.11,105300.0,15.2379,15.2908,15.2379,15.2842,105300.0
2012-05-22 13:30:00,23.11,23.13,23.04,23.09,322600.0,15.2842,15.2974,15.2379,15.2709,322600.0
2012-05-22 14:00:00,23.09,23.14,23.09,23.14,109400.0,15.2709,15.304,15.2709,15.304,109400.0
2012-05-22 14:30:00,23.14,23.14,23.08,23.13,110000.0,15.304,15.304,15.2643,15.2974,110000.0
2012-05-22 15:00:00,23.13,23.14,23.04,23.04,142300.0,15.2974,15.304,15.2379,15.2379,142300.0
2012-05-22 15:30:00,23.05,23.06,22.96,23.06,483000.0,15.2445,15.2511,15.185,15.2511,483000.0
2012-05-23 09:30:00,22.96,23.11,22.96,22.98,210100.0,15.185,15.2842,15.185,15.1982,210100.0
2012-05-23 10:00:00,22.99,23.01,22.82,22.84,240100.0,15.2048,15.218,15.0924,15.1056,240100.0
2012-05-23 10:30:00,22.84,22.84,22.74,22.8,176300.0,15.1056,15.1056,15.0395,15.0792,176300.0
2012-05-23 11:00:00,22.79,22.85,22.78,22.79,290500.0,15.0725,15.1122,15.0659,15.0725,290500.0
2012-05-23 11:30:00,22.79,22.8,22.72,22.74,202600.0,15.0725,15.0792,15.0262,15.0395,202600.0
2012-05-23 12:00:00,22.75,22.75,22.67,22.69,172600.0,15.0461,15.0461,14.9932,15.0064,172600.0
2012-05-23 12:30:00,22.69,22.77,22.69,22.74,155600.0,15.0064,15.0593,15.0064,15.0395,155600.0
2012-05-23 13:00:00,22.75,22.77,22.74,22.75,114700.0,15.0461,15.0593,15.0395,15.0461,114700.0
2012-05-23 13:30:00,22.75,22.79,22.73,22.79,136400.0,15.0461,15.0725,15.0329,15.0725,136400.0
2012-05-23 14:00:00,22.79,22.8,22.72,22.73,120100.0,15.0725,15.0792,15.0262,15.0329,120100.0
2012-05-23 14:30:00,22.73,22.77,22.71,22.74,339900.0,15.0329,15.0593,15.0196,15.0395,339900.0
2012-05-23 15:00:00,22.74,22.77,22.71,22.76,565600.0,15.0395,15.0593,15.0196,15.0527,565600.0
2012-05-23 15:30:00,22.76,22.9,22.76,22.88,1048100.0,15.0527,15.1453,15.0527,15.1321,1048100.0
2012-05-24 09:30:00,22.89,23.02,22.89,23.01,287600.0,15.1387,15.2247,15.1387,15.218,287600.0
2012-05-24 10:00:00,23.01,23.07,22.98,23.07,197400.0,15.218,15.2577,15.1982,15.2577,197400.0
2012-05-24 10:30:00,23.06,23.13,23.05,23.06,197500.0,15.2511,15.2974,15.2445,15.2511,197500.0
2012-05-24 11:00:00,23.06,23.11,23.02,23.03,100200.0,15.2511,15.2842,15.2247,15.2313,100200.0
2012-05-24 11:30:00,23.02,23.04,23.0,23.01,102700.0,15.2247,15.2379,15.2114,15.218,102700.0
2012-05-24 12:00:00,23.01,23.04,22.96,22.96,189400.0,15.218,15.2379,15.185,15.185,189400.0
2012-05-24 12:30:00,22.96,22.98,22.93,22.95,92900.0,15.185,15.1982,15.1651,15.1784,92900.0
2012-05-24 13:00:00,22.95,23.0,22.93,22.95,106800.0,15.1784,15.2114,15.1651,15.1784,106800.0
2012-05-24 13:30:00,22.94,22.97,22.92,22.92,98300.0,15.1717,15.1916,15.1585,15.1585,98300.0
2012-05-24 14:00:00,22.92,22.96,22.91,22.95,112800.0,15.1585,15.185,15.1519,15.1784,112800.0
2012-05-24 14:30:00,22.95,22.99,22.95,22.97,140300.0,15.1784,15.2048,15.1784,15.1916,140300.0
2012-05-24 15:00:00,22.97,23.02,22.97,23.0,254800.0,15.1916,15.2247,15.1916,15.2114,254800.0
2012-05-24 15:30:00,23.01,23.1,22.98,23.08,353000.0,15.218,15.2776,15.1982,15.2643,353000.0
2012-05-25 09:30:00,23.12,23.25,23.04,23.22,142400.0,15.2908,15.3768,15.2379,15.3569,142400.0
2012-05-25 10:00:00,23.23,23.23,23.13,23.19,122400.0,15.3635,15.3635,15.2974,15.3371,122400.0
2012-05-25 10:30:00,23.19,23.23,23.14,23.2,238900.0,15.3371,15.3635,15.304,15.3437,238900.0
2012-05-25 11:00:00,23.21,23.23,23.16,23.17,150200.0,15.3503,15.3635,15.3172,15.3239,150200.0
2012-05-25 11:30:00,23.17,23.19,23.12,23.18,97500.0,15.3239,15.3371,15.2908,15.3305,97500.0
2012-05-25 12:00:00,23.17,23.18,23.09,23.1,62400.0,15.3239,15.3305,15.2709,15.2776,62400.0
2012-05-25 12:30:00,23.09,23.12,23.09,23.12,69200.0,15.2709,15.2908,15.2709,15.2908,69200.0
2012-05-25 13:00:00,23.11,23.13,23.1,23.13,62400.0,15.2842,15.2974,15.2776,15.2974,62400.0
2012-05-25 13:30:00,23.13,23.14,23.12,23.13,55800.0,15.2974,15.304,15.2908,15.2974,55800.0
2012-05-25 14:00:00,23.13,23.14,23.08,23.11,82300.0,15.2974,15.304,15.2643,15.2842,82300.0
2012-05-25 14:30:00,23.11,23.13,23.09,23.12,81600.0,15.2842,15.2974,15.2709,15.2908,81600.0
2012-05-25 15:00:00,23.13,23.18,23.1,23.12,129600.0,15.2974,15.3305,15.2776,15.2908,129600.0
2012-05-25 15:30:00,23.12,23.15,23.09,23.11,444000.0,15.2908,15.3106,15.2709,15.2842,444000.0
2012-05-29 09:30:00,23.27,23.33,23.06,23.07,211800.0,15.39,15.4297,15.2511,15.2577,211800.0
2012-05-29 10:00:00,23.07,23.08,22.97,22.98,263400.0,15.2577,15.2643,15.1916,15.1982,263400.0
2012-05-29 10:30:00,22.99,23.06,22.97,23.06,182300.0,15.2048,15.2511,15.1916,15.2511,182300.0
2012-05-29 11:00:00,23.05,23.06,23.02,23.03,131900.0,15.2445,15.2511,15.2247,15.2313,131900.0
2012-05-29 11:30:00,23.03,23.04,22.97,22.99,153200.0,15.2313,15.2379,15.1916,15.2048,153200.0
2012-05-29 12:00:00,22.98,23.02,22.96,23.02,119000.0,15.1982,15.2247,15.185,15.2247,119000.0
2012-05-29 12:30:00,23.02,23.03,22.99,23.0,109300.0,15.2247,15.2313,15.2048,15.2114,109300.0
2012-05-29 13:00:00,23.01,23.02,22.98,23.02,73000.0,15.218,15.2247,15.1982,15.2247,73000.0
2012-05-29 13:30:00,23.02,23.08,23.01,23.05,120300.0,15.2247,15.2643,15.218,15.2445,120300.0
2012-05-29 14:00:00,23.05,23.08,23.04,23.08,96800.0,15.2445,15.2643,15.2379,15.2643,96800.0
2012-05-29 14:30:00,23.08,23.12,23.07,23.12,113500.0,15.2643,15.2908,15.2577,15.2908,113500.0
2012-05-29 15:00:00,23.12,23.14,23.09,23.14,133500.0,15.2908,15.304,15.2709,15.304,133500.0
2012-05-29 15:30:00,23.14,23.28,23.12,23.28,1201000.0,15.304,15.3966,15.2908,15.3966,1201000.0
2012-05-30 09:30:00,23.19,23.28,23.14,23.23,192500.0,15.3371,15.3966,15.304,15.3635,192500.0
2012-05-30 10:00:00,23.23,23.28,23.16,23.28,148700.0,15.3635,15.3966,15.3172,15.3966,148700.0
2012-05-30 10:30:00,23.28,23.29,23.19,23.2,229400.0,15.3966,15.4032,15.3371,15.3437,229400.0
2012-05-30 11:00:00,23.21,23.22,23.14,23.14,151500.0,15.3503,15.3569,15.304,15.304,151500.0
2012-05-30 11:30:00,23.14,23.16,23.12,23.13,124400.0,15.304,15.3172,15.2908,15.2974,124400.0
2012-05-30 12:00:00,23.12,23.13,23.05,23.08,166900.0,15.2908,15.2974,15.2445,15.2643,166900.0
2012-05-30 12:30:00,23.08,23.09,23.05,23.08,53200.0,15.2643,15.2709,15.2445,15.2643,53200.0
2012-05-30 13:00:00,23.08,23.08,23.05,23.08,59000.0,15.2643,15.2643,15.2445,15.2643,59000.0
2012-05-30 13:30:00,23.08,23.11,23.05,23.05,82600.0,15.2643,15.2842,15.2445,15.2445,82600.0
2012-05-30 14:00:00,23.06,23.07,23.01,23.03,118000.0,15.2511,15.2577,15.218,15.2313,118000.0
2012-05-30 14:30:00,23.03,23.04,23.02,23.03,78500.0,15.2313,15.2379,15.2247,15.2313,78500.0
2012-05-30 15:00:00,23.03,23.03,22.96,23.01,185400.0,15.2313,15.2313,15.185,15.218,185400.0
2012-05-30 15:30:00,23.01,23.01,22.97,22.97,456800.0,15.218,15.218,15.1916,15.1916,456800.0
2012-05-31 09:30:00,23.18,23.3,23.08,23.16,336100.0,15.3305,15.4098,15.2643,15.3172,336100.0
2012-05-31 10:00:00,23.16,23.19,23.12,23.13,149500.0,15.3172,15.3371,15.2908,15.2974,149500.0
2012-05-31 10:30:00,23.14,23.14,23.02,23.07,169400.0,15.304,15.304,15.2247,15.2577,169400.0
2012-05-31 11:00:00,23.08,23.09,23.0,23.04,235500.0,15.2643,15.2709,15.2114,15.2379,235500.0
2012-05-31 11:30:00,23.05,23.14,23.04,23.14,208500.0,15.2445,15.304,15.2379,15.304,208500.0
2012-05-31 12:00:00,23.14,23.18,23.12,23.17,243300.0,15.304,15.3305,15.2908,15.3239,243300.0
2012-05-31 12:30:00,23.16,23.18,23.13,23.16,225400.0,15.3172,15.3305,15.2974,15.3172,225400.0
2012-05-31 13:00:00,23.16,23.19,23.15,23.17,154400.0,15.3172,15.3371,15.3106,15.3239,154400.0
2012-05-31 13:30:00,23.17,23.18,23.12,23.12,152500.0,15.3239,15.3305,15.2908,15.2908,152500.0
2012-05-31 14:00:00,23.13,23.24,23.12,23.23,172500.0,15.2974,15.3702,15.2908,15.3635,172500.0
2012-05-31 14:30:00,23.23,23.28,23.23,23.28,156100.0,15.3635,15.3966,15.3635,15.3966,156100.0
2012-05-31 15:00:00,23.28,23.36,23.27,23.34,487200.0,15.3966,15.4495,15.39,15.4363,487200.0
2012-05-31 15:30:00,23.34,23.39,23.24,23.25,1311800.0,15.4363,15.4694,15.3702,15.3768,1311800.0
2012-06-01 09:30:00,23.22,23.24,23.04,23.1,433600.0,15.3569,15.3702,15.2379,15.2776,433600.0
2012-06-01 10:00:00,23.11,23.14,23.06,23.1,286000.0,15.2842,15.304,15.2511,15.2776,286000.0
2012-06-01 10:30:00,23.1,23.1,23.05,23.05,205700.0,15.2776,15.2776,15.2445,15.2445,205700.0
2012-06-01 11:00:00,23.05,23.11,23.03,23.1,175700.0,15.2445,15.2842,15.2313,15.2776,175700.0
2012-06-01 11:30:00,23.09,23.18,23.08,23.16,302000.0,15.2709,15.3305,15.2643,15.3172,302000.0
2012-06-01 12:00:00,23.16,23.21,23.12,23.14,181300.0,15.3172,15.3503,15.2908,15.304,181300.0
2012-06-01 12:30:00,23.14,23.14,23.07,23.07,217000.0,15.304,15.304,15.2577,15.2577,217000.0
2012-06-01 13:00:00,23.08,23.14,23.06,23.07,186500.0,15.2643,15.304,15.2511,15.2577,186500.0
2012-06-01 13:30:00,23.07,23.1,23.05,23.08,183000.0,15.2577,15.2776,15.2445,15.2643,183000.0
2012-06-01 14:00:00,23.08,23.1,23.04,23.07,191500.0,15.2643,15.2776,15.2379,15.2577,191500.0
2012-06-01 14:30:00,23.07,23.1,23.03,23.04,220300.0,15.2577,15.2776,15.2313,15.2379,220300.0
2012-06-01 15:00:00,23.05,23.07,23.02,23.07,310800.0,15.2445,15.2577,15.2247,15.2577,310800.0
2012-06-01 15:30:00,23.07,23.09,23.03,23.07,699400.0,15.2577,15.2709,15.2313,15.2577,699400.0
2012-06-04 09:30:00,23.07,23.17,23.05,23.07,185300.0,15.2577,15.3239,15.2445,15.2577,185300.0
2012-06-04 10:00:00,23.06,23.12,23.02,23.08,194300.0,15.2511,15.2908,15.2247,15.2643,194300.0
2012-06-04 10:30:00,23.08,23.09,23.03,23.06,217400.0,15.2643,15.2709,15.2313,15.2511,217400.0
2012-06-04 11:00:00,23.07,23.08,23.02,23.04,188400.0,15.2577,15.2643,15.2247,15.2379,188400.0
2012-06-04 11:30:00,23.03,23.06,23.01,23.04,286000.0,15.2313,15.2511,15.218,15.2379,286000.0
2012-06-04 12:00:00,23.04,23.07,22.94,22.94,167400.0,15.2379,15.2577,15.1717,15.1717,167400.0
2012-06-04 12:30:00,22.94,22.96,22.91,22.94,106300.0,15.1717,15.185,15.1519,15.1717,106300.0
2012-06-04 13:00:00,22.93,22.97,22.89,22.91,101600.0,15.1651,15.1916,15.1387,15.1519,101600.0
2012-06-04 13:30:00,22.91,22.97,22.9,22.94,104500.0,15.1519,15.1916,15.1453,15.1717,104500.0
2012-06-04 14:00:00,22.95,23.01,22.93,23.0,115300.0,15.1784,15.218,15.1651,15.2114,115300.0
2012-06-04 14:30:00,23.0,23.11,22.99,23.05,306900.0,15.2114,15.2842,15.2048,15.2445,306900.0
2012-06-04 15:00:00,23.05,23.06,22.99,23.02,333900.0,15.2445,15.2511,15.2048,15.2247,333900.0
2012-06-04 15:30:00,23.02,23.1,23.0,23.1,673000.0,15.2247,15.2776,15.2114,15.2776,673000.0
2012-06-05 09:30:00,23.07,23.1,23.02,23.1,163700.0,15.2577,15.2776,15.2247,15.2776,163700.0
2012-06-05 10:00:00,23.1,23.2,23.09,23.17,233200.0,15.2776,15.3437,15.2709,15.3239,233200.0
2012-06-05 10:30:00,23.16,23.21,23.12,23.21,162100.0,15.3172,15.3503,15.2908,15.3503,162100.0
2012-06-05 11:00:00,23.21,23.27,23.19,23.27,100500.0,15.3503,15.39,15.3371,15.39,100500.0
2012-06-05 11:30:00,23.27,23.29,23.21,23.23,159800.0,15.39,15.4032,15.3503,15.3635,159800.0
2012-06-05 12:00:00,23.23,23.31,23.23,23.31,153700.0,15.3635,15.4165,15.3635,15.4165,153700.0
2012-06-05 12:30:00,23.32,23.36,23.25,23.3,226900.0,15.4231,15.4495,15.3768,15.4098,226900.0
2012-06-05 13:00:00,23.3,23.34,23.27,23.34,135500.0,15.4098,15.4363,15.39,15.4363,135500.0
2012-06-05 13:30:00,23.34,23.39,23.33,23.34,233400.0,15.4363,15.4694,15.4297,15.4363,233400.0
2012-06-05 14:00:00,23.34,23.37,23.3,23.33,206300.0,15.4363,15.4561,15.4098,15.4297,206300.0
2012-06-05 14:30:00,23.33,23.35,23.32,23.33,70800.0,15.4297,15.4429,15.4231,15.4297,70800.0
2012-06-05 15:00:00,23.34,23.36,23.29,23.31,113100.0,15.4363,15.4495,15.4032,15.4165,113100.0
2012-06-05 15:30:00,23.32,23.33,23.26,23.27,336300.0,15.4231,15.4297,15.3834,15.39,336300.0
2012-06-06 09:30:00,23.45,23.45,23.32,23.36,305200.0,15.509,15.509,15.4231,15.4495,305200.0
2012-06-06 10:00:00,23.36,23.36,23.22,23.22,188100.0,15.4495,15.4495,15.3569,15.3569,188100.0
2012-06-06 10:30:00,23.22,23.23,23.19,23.21,297100.0,15.3569,15.3635,15.3371,15.3503,297100.0
2012-06-06 11:00:00,23.21,23.26,23.19,23.25,392900.0,15.3503,15.3834,15.3371,15.3768,392900.0
2012-06-06 11:30:00,23.25,23.26,23.22,23.24,139000.0,15.3768,15.3834,15.3569,15.3702,139000.0
2012-06-06 12:00:00,23.24,23.28,23.23,23.26,272800.0,15.3702,15.3966,15.3635,15.3834,272800.0
2012-06-06 12:30:00,23.26,23.27,23.25,23.25,270600.0,15.3834,15.39,15.3768,15.3768,270600.0
2012-06-06 13:00:00,23.26,23.26,23.23,23.26,153900.0,15.3834,15.3834,15.3635,15.3834,153900.0
2012-06-06 13:30:00,23.26,23.27,23.24,23.25,224100.0,15.3834,15.39,15.3702,15.3768,224100.0
2012-06-06 14:00:00,23.25,23.26,23.21,23.25,742800.0,15.3768,15.3834,15.3503,15.3768,742800.0
2012-06-06 14:30:00,23.25,23.32,23.22,23.22,1068400.0,15.3768,15.4231,15.3569,15.3569,1068400.0
2012-06-06 15:00:00,23.22,23.28,23.22,23.27,582200.0,15.3569,15.3966,15.3569,15.39,582200.0
2012-06-06 15:30:00,23.27,23.31,23.24,23.29,1247800.0,15.39,15.4165,15.3702,15.4032,1247800.0
2012-06-07 09:30:00,23.39,23.46,23.35,23.41,453800.0,15.4694,15.5157,15.4429,15.4826,453800.0
2012-06-07 10:00:00,23.41,23.46,23.35,23.45,335600.0,15.4826,15.5157,15.4429,15.509,335600.0
2012-06-07 10:30:00,23.45,23.53,23.45,23.53,347900.0,15.509,15.562,15.509,15.562,347900.0
2012-06-07 11:00:00,23.54,23.55,23.39,23.46,181800.0,15.5686,15.5752,15.4694,15.5157,181800.0
2012-06-07 11:30:00,23.45,23.48,23.41,23.45,111300.0,15.509,15.5289,15.4826,15.509,111300.0
2012-06-07 12:00:00,23.45,23.46,23.32,23.36,561500.0,15.509,15.5157,15.4231,15.4495,561500.0
2012-06-07 12:30:00,23.37,23.37,23.34,23.35,153600.0,15.4561,15.4561,15.4363,15.4429,153600.0
2012-06-07 13:00:00,23.36,23.38,23.35,23.35,200200.0,15.4495,15.4627,15.4429,15.4429,200200.0
2012-06-07 13:30:00,23.35,23.38,23.33,23.34,228600.0,15.4429,15.4627,15.4297,15.4363,228600.0
2012-06-07 14:00:00,23.33,23.39,23.31,23.39,352200.0,15.4297,15.4694,15.4165,15.4694,352200.0
2012-06-07 14:30:00,23.39,23.42,23.38,23.41,83200.0,15.4694,15.4892,15.4627,15.4826,83200.0
2012-06-07 15:00:00,23.42,23.42,23.38,23.42,175200.0,15.4892,15.4892,15.4627,15.4892,175200.0
2012-06-07 15:30:00,23.42,23.42,23.33,23.37,439600.0,15.4892,15.4892,15.4297,15.4561,439600.0
2012-06-08 09:30:00,23.36,23.45,23.28,23.34,212800.0,15.4495,15.509,15.3966,15.4363,212800.0
2012-06-08 10:00:00,23.34,23.39,23.3,23.39,203300.0,15.4363,15.4694,15.4098,15.4694,203300.0
2012-06-08 10:30:00,23.39,23.5,23.38,23.5,274800.0,15.4694,15.5421,15.4627,15.5421,274800.0
2012-06-08 11:00:00,23.5,23.56,23.47,23.54,155200.0,15.5421,15.5818,15.5223,15.5686,155200.0
2012-06-08 11:30:00,23.54,23.58,23.53,23.54,125900.0,15.5686,15.595,15.562,15.5686,125900.0
2012-06-08 12:00:00,23.55,23.57,23.53,23.55,155700.0,15.5752,15.5884,15.562,15.5752,155700.0
2012-06-08 12:30:00,23.56,23.58,23.55,23.55,72100.0,15.5818,15.595,15.5752,15.5752,72100.0
2012-06-08 13:00:00,23.55,23.58,23.53,23.53,115400.0,15.5752,15.595,15.562,15.562,115400.0
2012-06-08 13:30:00,23.53,23.54,23.49,23.49,74100.0,15.562,15.5686,15.5355,15.5355,74100.0
2012-06-08 14:00:00,23.5,23.51,23.48,23.48,83900.0,15.5421,15.5487,15.5289,15.5289,83900.0
2012-06-08 14:30:00,23.49,23.5,23.48,23.5,76000.0,15.5355,15.5421,15.5289,15.5421,76000.0
2012-06-08 15:00:00,23.49,23.5,23.49,23.5,98100.0,15.5355,15.5421,15.5355,15.5421,98100.0
2012-06-08 15:30:00,23.5,23.57,23.49,23.55,415600.0,15.5421,15.5884,15.5355,15.5752,415600.0
2012-06-11 09:30:00,23.59,23.81,23.59,23.65,285600.0,15.6016,15.7471,15.6016,15.6413,285600.0
2012-06-11 10:00:00,23.65,23.81,23.64,23.78,210100.0,15.6413,15.7471,15.6347,15.7273,210100.0
2012-06-11 10:30:00,23.78,23.79,23.7,23.73,85900.0,15.7273,15.7339,15.6744,15.6942,85900.0
2012-06-11 11:00:00,23.72,23.72,23.64,23.68,117800.0,15.6876,15.6876,15.6347,15.6612,117800.0
2012-06-11 11:30:00,23.68,23.7,23.66,23.68,148000.0,15.6612,15.6744,15.6479,15.6612,148000.0
2012-06-11 12:00:00,23.68,23.7,23.61,23.61,77300.0,15.6612,15.6744,15.6149,15.6149,77300.0
2012-06-11 12:30:00,23.62,23.65,23.61,23.63,57700.0,15.6215,15.6413,15.6149,15.6281,57700.0
2012-06-11 13:00:00,23.64,23.66,23.62,23.64,210500.0,15.6347,15.6479,15.6215,15.6347,210500.0
2012-06-11 13:30:00,23.64,23.64,23.61,23.63,79300.0,15.6347,15.6347,15.6149,15.6281,79300.0
2012-06-11 14:00:00,23.63,23.64,23.55,23.55,83500.0,15.6281,15.6347,15.5752,15.5752,83500.0
2012-06-11 14:30:00,23.56,23.6,23.55,23.59,104800.0,15.5818,15.6082,15.5752,15.6016,104800.0
2012-06-11 15:00:00,23.59,23.6,23.55,23.58,137000.0,15.6016,15.6082,15.5752,15.595,137000.0
2012-06-11 15:30:00,23.58,23.59,23.46,23.49,334500.0,15.595,15.6016,15.5157,15.5355,334500.0
2012-06-12 09:30:00,23.53,23.53,23.36,23.36,149600.0,15.562,15.562,15.4495,15.4495,149600.0
2012-06-12 10:00:00,23.35,23.39,23.27,23.3,408100.0,15.4429,15.4694,15.39,15.4098,408100.0
2012-06-12 10:30:00,23.3,23.37,23.29,23.31,260800.0,15.4098,15.4561,15.4032,15.4165,260800.0
2012-06-12 11:00:00,23.31,23.4,23.29,23.4,187000.0,15.4165,15.476,15.4032,15.476,187000.0
2012-06-12 11:30:00,23.4,23.41,23.35,23.37,341500.0,15.476,15.4826,15.4429,15.4561,341500.0
2012-06-12 12:00:00,23.37,23.39,23.33,23.35,51000.0,15.4561,15.4694,15.4297,15.4429,51000.0
2012-06-12 12:30:00,23.35,23.36,23.3,23.31,94400.0,15.4429,15.4495,15.4098,15.4165,94400.0
2012-06-12 13:00:00,23.32,23.36,23.29,23.35,175700.0,15.4231,15.4495,15.4032,15.4429,175700.0
2012-06-12 13:30:00,23.34,23.36,23.33,23.34,103200.0,15.4363,15.4495,15.4297,15.4363,103200.0
2012-06-12 14:00:00,23.35,23.36,23.33,23.35,123000.0,15.4429,15.4495,15.4297,15.4429,123000.0
2012-06-12 14:30:00,23.35,23.39,23.35,23.37,177400.0,15.4429,15.4694,15.4429,15.4561,177400.0
2012-06-12 15:00:00,23.37,23.41,23.36,23.41,138000.0,15.4561,15.4826,15.4495,15.4826,138000.0
2012-06-12 15:30:00,23.4,23.46,23.37,23.43,464100.0,15.476,15.5157,15.4561,15.4958,464100.0
2012-06-13 09:30:00,23.55,23.56,23.25,23.35,209000.0,15.5752,15.5818,15.3768,15.4429,209000.0
2012-06-13 10:00:00,23.35,23.46,23.35,23.44,106700.0,15.4429,15.5157,15.4429,15.5024,106700.0
2012-06-13 10:30:00,23.44,23.48,23.43,23.47,112400.0,15.5024,15.5289,15.4958,15.5223,112400.0
2012-06-13 11:00:00,23.47,23.51,23.44,23.49,88300.0,15.5223,15.5487,15.5024,15.5355,88300.0
2012-06-13 11:30:00,23.5,23.52,23.47,23.5,230100.0,15.5421,15.5553,15.5223,15.5421,230100.0
2012-06-13 12:00:00,23.5,23.53,23.47,23.52,62500.0,15.5421,15.562,15.5223,15.5553,62500.0
2012-06-13 12:30:00,23.52,23.58,23.51,23.51,160700.0,15.5553,15.595,15.5487,15.5487,160700.0
2012-06-13 13:00:00,23.52,23.57,23.51,23.57,60400.0,15.5553,15.5884,15.5487,15.5884,60400.0
2012-06-13 13:30:00,23.57,23.58,23.52,23.52,61000.0,15.5884,15.595,15.5553,15.5553,61000.0
2012-06-13 14:00:00,23.53,23.53,23.5,23.52,61300.0,15.562,15.562,15.5421,15.5553,61300.0
2012-06-13 14:30:00,23.52,23.52,23.45,23.47,111300.0,15.5553,15.5553,15.509,15.5223,111300.0
2012-06-13 15:00:00,23.47,23.48,23.38,23.39,136900.0,15.5223,15.5289,15.4627,15.4694,136900.0
2012-06-13 15:30:00,23.39,23.48,23.38,23.47,253400.0,15.4694,15.5289,15.4627,15.5223,253400.0
2012-06-14 09:30:00,23.53,23.63,23.52,23.61,237900.0,15.562,15.6281,15.5553,15.6149,237900.0
2012-06-14 10:00:00,23.62,23.64,23.55,23.58,187400.0,15.6215,15.6347,15.5752,15.595,187400.0
2012-06-14 10:30:00,23.57,23.59,23.54,23.58,150200.0,15.5884,15.6016,15.5686,15.595,150200.0
2012-06-14 11:00:00,23.58,23.64,23.58,23.64,78500.0,15.595,15.6347,15.595,15.6347,78500.0
2012-06-14 11:30:00,23.63,23.66,23.57,23.59,179100.0,15.6281,15.6479,15.5884,15.6016,179100.0
2012-06-14 12:00:00,23.59,23.6,23.53,23.54,75200.0,15.6016,15.6082,15.562,15.5686,75200.0
2012-06-14 12:30:00,23.55,23.55,23.53,23.54,39500.0,15.5752,15.5752,15.562,15.5686,39500.0
2012-06-14 13:00:00,23.54,23.58,23.54,23.55,64100.0,15.5686,15.595,15.5686,15.5752,64100.0
2012-06-14 13:30:00,23.56,23.62,23.55,23.62,129700.0,15.5818,15.6215,15.5752,15.6215,129700.0
2012-06-14 14:00:00,23.61,23.63,23.59,23.59,207900.0,15.6149,15.6281,15.6016,15.6016,207900.0
2012-06-14 14:30:00,23.59,23.6,23.55,23.56,77600.0,15.6016,15.6082,15.5752,15.5818,77600.0
2012-06-14 15:00:00,23.55,23.69,23.55,23.59,394000.0,15.5752,15.6678,15.5752,15.6016,394000.0
2012-06-14 15:30:00,23.58,23.68,23.58,23.65,319600.0,15.595,15.6612,15.595,15.6413,319600.0
2012-06-15 09:30:00,23.71,23.78,23.65,23.72,388700.0,15.681,15.7273,15.6413,15.6876,388700.0
2012-06-15 10:00:00,23.72,23.79,23.71,23.77,93800.0,15.6876,15.7339,15.681,15.7207,93800.0
2012-06-15 10:30:00,23.78,23.79,23.75,23.76,83000.0,15.7273,15.7339,15.7075,15.7141,83000.0
2012-06-15 11:00:00,23.77,23.78,23.74,23.76,52500.0,15.7207,15.7273,15.7008,15.7141,52500.0
2012-06-15 11:30:00,23.76,23.78,23.75,23.75,56600.0,15.7141,15.7273,15.7075,15.7075,56600.0
2012-06-15 12:00:00,23.75,23.79,23.75,23.76,35400.0,15.7075,15.7339,15.7075,15.7141,35400.0
2012-06-15 12:30:00,23.77,23.77,23.71,23.72,59000.0,15.7207,15.7207,15.681,15.6876,59000.0
2012-06-15 13:00:00,23.73,23.78,23.73,23.77,174000.0,15.6942,15.7273,15.6942,15.7207,174000.0
2012-06-15 13:30:00,23.77,23.77,23.75,23.76,125800.0,15.7207,15.7207,15.7075,15.7141,125800.0
2012-06-15 14:00:00,23.76,23.77,23.74,23.77,213400.0,15.7141,15.7207,15.7008,15.7207,213400.0
2012-06-15 14:30:00,23.77,23.77,23.74,23.75,119700.0,15.7207,15.7207,15.7008,15.7075,119700.0
2012-06-15 15:00:00,23.75,23.77,23.74,23.76,111100.0,15.7075,15.7207,15.7008,15.7141,111100.0
2012-06-15 15:30:00,23.77,23.79,23.72,23.74,491700.0,15.7207,15.7339,15.6876,15.7008,491700.0
2012-06-18 09:30:00,23.71,23.76,23.65,23.74,146600.0,15.681,15.7141,15.6413,15.7008,146600.0
2012-06-18 10:00:00,23.76,23.82,23.75,23.82,71500.0,15.7141,15.7537,15.7075,15.7537,71500.0
2012-06-18 10:30:00,23.82,23.88,23.81,23.83,93800.0,15.7537,15.7934,15.7471,15.7604,93800.0
2012-06-18 11:00:00,23.83,23.87,23.8,23.86,89700.0,15.7604,15.7868,15.7405,15.7802,89700.0
2012-06-18 11:30:00,23.86,23.87,23.8,23.86,179500.0,15.7802,15.7868,15.7405,15.7802,179500.0
2012-06-18 12:00:00,23.86,23.87,23.83,23.85,115300.0,15.7802,15.7868,15.7604,15.7736,115300.0
2012-06-18 12:30:00,23.85,23.88,23.84,23.84,76000.0,15.7736,15.7934,15.767,15.767,76000.0
2012-06-18 13:00:00,23.85,23.88,23.84,23.87,66500.0,15.7736,15.7934,15.767,15.7868,66500.0
2012-06-18 13:30:00,23.86,23.87,23.83,23.85,51900.0,15.7802,15.7868,15.7604,15.7736,51900.0
2012-06-18 14:00:00,23.85,23.87,23.82,23.85,72600.0,15.7736,15.7868,15.7537,15.7736,72600.0
2012-06-18 14:30:00,23.85,23.9,23.84,23.87,76400.0,15.7736,15.8067,15.767,15.7868,76400.0
2012-06-18 15:00:00,23.88,23.88,23.82,23.84,68700.0,15.7934,15.7934,15.7537,15.767,68700.0
2012-06-18 15:30:00,23.85,23.89,23.82,23.86,397800.0,15.7736,15.8,15.7537,15.7802,397800.0
2012-06-19 09:30:00,23.96,23.98,23.76,23.79,183500.0,15.8463,15.8596,15.7141,15.7339,183500.0
2012-06-19 10:00:00,23.8,23.82,23.76,23.79,171200.0,15.7405,15.7537,15.7141,15.7339,171200.0
2012-06-19 10:30:00,23.79,23.81,23.77,23.8,166500.0,15.7339,15.7471,15.7207,15.7405,166500.0
2012-06-19 11:00:00,23.8,23.82,23.77,23.81,168700.0,15.7405,15.7537,15.7207,15.7471,168700.0
2012-06-19 11:30:00,23.8,23.82,23.79,23.82,116200.0,15.7405,15.7537,15.7339,15.7537,116200.0
2012-06-19 12:00:00,23.82,23.85,23.82,23.83,126500.0,15.7537,15.7736,15.7537,15.7604,126500.0
2012-06-19 12:30:00,23.82,23.86,23.82,23.85,49300.0,15.7537,15.7802,15.7537,15.7736,49300.0
2012-06-19 13:00:00,23.85,23.89,23.84,23.88,112100.0,15.7736,15.8,15.767,15.7934,112100.0
2012-06-19 13:30:00,23.87,23.88,23.8,23.8,121600.0,15.7868,15.7934,15.7405,15.7405,121600.0
2012-06-19 14:00:00,23.81,23.81,23.76,23.77,139300.0,15.7471,15.7471,15.7141,15.7207,139300.0
2012-06-19 14:30:00,23.77,23.78,23.73,23.78,136200.0,15.7207,15.7273,15.6942,15.7273,136200.0
2012-06-19 15:00:00,23.77,23.81,23.75,23.78,343500.0,15.7207,15.7471,15.7075,15.7273,343500.0
2012-06-19 15:30:00,23.78,23.78,23.69,23.74,734200.0,15.7273,15.7273,15.6678,15.7008,734200.0
2012-06-20 09:30:00,23.71,23.78,23.56,23.56,321300.0,15.681,15.7273,15.5818,15.5818,321300.0
2012-06-20 10:00:00,23.56,23.64,23.55,23.61,117700.0,15.5818,15.6347,15.5752,15.6149,117700.0
2012-06-20 10:30:00,23.6,23.66,23.59,23.63,90800.0,15.6082,15.6479,15.6016,15.6281,90800.0
2012-06-20 11:00:00,23.63,23.65,23.62,23.63,94800.0,15.6281,15.6413,15.6215,15.6281,94800.0
2012-06-20 11:30:00,23.63,23.64,23.59,23.6,49000.0,15.6281,15.6347,15.6016,15.6082,49000.0
2012-06-20 12:00:00,23.59,23.61,23.54,23.55,123300.0,15.6016,15.6149,15.5686,15.5752,123300.0
2012-06-20 12:30:00,23.55,23.59,23.46,23.56,255600.0,15.5752,15.6016,15.5157,15.5818,255600.0
2012-06-20 13:00:00,23.56,23.62,23.51,23.52,239200.0,15.5818,15.6215,15.5487,15.5553,239200.0
2012-06-20 13:30:00,23.52,23.54,23.48,23.49,188200.0,15.5553,15.5686,15.5289,15.5355,188200.0
2012-06-20 14:00:00,23.49,23.54,23.45,23.48,217000.0,15.5355,15.5686,15.509,15.5289,217000.0
2012-06-20 14:30:00,23.48,23.5,23.38,23.43,151600.0,15.5289,15.5421,15.4627,15.4958,151600.0
2012-06-20 15:00:00,23.43,23.49,23.39,23.49,156000.0,15.4958,15.5355,15.4694,15.5355,156000.0
2012-06-20 15:30:00,23.49,23.53,23.48,23.52,401600.0,15.5355,15.562,15.5289,15.5553,401600.0
2012-06-21 09:30:00,23.5,23.68,23.48,23.59,163600.0,15.5421,15.6612,15.5289,15.6016,163600.0
2012-06-21 10:00:00,23.58,23.63,23.52,23.57,151400.0,15.595,15.6281,15.5553,15.5884,151400.0
2012-06-21 10:30:00,23.57,23.64,23.54,23.55,48500.0,15.5884,15.6347,15.5686,15.5752,48500.0
2012-06-21 11:00:00,23.56,23.58,23.51,23.54,150400.0,15.5818,15.595,15.5487,15.5686,150400.0
2012-06-21 11:30:00,23.53,23.6,23.53,23.59,93900.0,15.562,15.6082,15.562,15.6016,93900.0
2012-06-21 12:00:00,23.6,23.6,23.46,23.46,82400.0,15.6082,15.6082,15.5157,15.5157,82400.0
2012-06-21 12:30:00,23.47,23.5,23.46,23.5,54100.0,15.5223,15.5421,15.5157,15.5421,54100.0
2012-06-21 13:00:00,23.49,23.49,23.39,23.4,69400.0,15.5355,15.5355,15.4694,15.476,69400.0
2012-06-21 13:30:00,23.39,23.41,23.3,23.33,77800.0,15.4694,15.4826,15.4098,15.4297,77800.0
2012-06-21 14:00:00,23.32,23.34,23.21,23.25,176400.0,15.4231,15.4363,15.3503,15.3768,176400.0
2012-06-21 14:30:00,23.25,23.3,23.25,23.27,111100.0,15.3768,15.4098,15.3768,15.39,111100.0
2012-06-21 15:00:00,23.27,23.29,23.22,23.29,173500.0,15.39,15.4032,15.3569,15.4032,173500.0
2012-06-21 15:30:00,23.29,23.31,23.24,23.26,466000.0,15.4032,15.4165,15.3702,15.3834,466000.0
2012-06-22 09:30:00,23.36,23.4,23.23,23.24,195200.0,15.4495,15.476,15.3635,15.3702,195200.0
2012-06-22 10:00:00,23.24,23.29,23.21,23.22,115100.0,15.3702,15.4032,15.3503,15.3569,115100.0
2012-06-22 10:30:00,23.22,23.26,23.2,23.26,50700.0,15.3569,15.3834,15.3437,15.3834,50700.0
2012-06-22 11:00:00,23.25,23.27,23.19,23.2,47400.0,15.3768,15.39,15.3371,15.3437,47400.0
2012-06-22 11:30:00,23.2,23.25,23.17,23.24,145300.0,15.3437,15.3768,15.3239,15.3702,145300.0
2012-06-22 12:00:00,23.24,23.26,23.23,23.24,41200.0,15.3702,15.3834,15.3635,15.3702,41200.0
2012-06-22 12:30:00,23.24,23.26,23.21,23.22,52500.0,15.3702,15.3834,15.3503,15.3569,52500.0
2012-06-22 13:00:00,23.22,23.25,23.2,23.25,68300.0,15.3569,15.3768,15.3437,15.3768,68300.0
2012-06-22 13:30:00,23.25,23.28,23.24,23.26,70400.0,15.3768,15.3966,15.3702,15.3834,70400.0
2012-06-22 14:00:00,23.26,23.29,23.25,23.28,146100.0,15.3834,15.4032,15.3768,15.3966,146100.0
2012-06-22 14:30:00,23.29,23.32,23.28,23.32,130300.0,15.4032,15.4231,15.3966,15.4231,130300.0
2012-06-22 15:00:00,23.32,23.33,23.3,23.3,90500.0,15.4231,15.4297,15.4098,15.4098,90500.0
2012-06-22 15:30:00,23.3,23.31,23.24,23.24,407900.0,15.4098,15.4165,15.3702,15.3702,407900.0
2012-06-25 09:30:00,23.11,23.17,23.03,23.14,140400.0,15.2842,15.3239,15.2313,15.304,140400.0
2012-06-25 10:00:00,23.14,23.17,23.08,23.09,116400.0,15.304,15.3239,15.2643,15.2709,116400.0
2012-06-25 10:30:00,23.09,23.11,23.03,23.04,85000.0,15.2709,15.2842,15.2313,15.2379,85000.0
2012-06-25 11:00:00,23.04,23.07,23.0,23.04,149300.0,15.2379,15.2577,15.2114,15.2379,149300.0
2012-06-25 11:30:00,23.04,23.05,22.99,22.99,109400.0,15.2379,15.2445,15.2048,15.2048,109400.0
2012-06-25 12:00:00,23.0,23.06,22.98,23.04,173900.0,15.2114,15.2511,15.1982,15.2379,173900.0
2012-06-25 12:30:00,23.05,23.07,23.04,23.07,80200.0,15.2445,15.2577,15.2379,15.2577,80200.0
2012-06-25 13:00:00,23.06,23.09,23.05,23.09,51800.0,15.2511,15.2709,15.2445,15.2709,51800.0
2012-06-25 13:30:00,23.09,23.12,23.08,23.12,85200.0,15.2709,15.2908,15.2643,15.2908,85200.0
2012-06-25 14:00:00,23.12,23.15,23.11,23.15,54400.0,15.2908,15.3106,15.2842,15.3106,54400.0
2012-06-25 14:30:00,23.15,23.15,23.11,23.12,65100.0,15.3106,15.3106,15.2842,15.2908,65100.0
2012-06-25 15:00:00,23.12,23.15,23.11,23.14,120800.0,15.2908,15.3106,15.2842,15.304,120800.0
2012-06-25 15:30:00,23.14,23.15,23.1,23.12,340800.0,15.304,15.3106,15.2776,15.2908,340800.0
2012-06-26 09:30:00,23.18,23.2,23.11,23.13,78000.0,15.3305,15.3437,15.2842,15.2974,78000.0
2012-06-26 10:00:00,23.13,23.14,23.07,23.09,73500.0,15.2974,15.304,15.2577,15.2709,73500.0
2012-06-26 10:30:00,23.08,23.1,23.04,23.07,101100.0,15.2643,15.2776,15.2379,15.2577,101100.0
2012-06-26 11:00:00,23.08,23.13,23.07,23.12,179500.0,15.2643,15.2974,15.2577,15.2908,179500.0
2012-06-26 11:30:00,23.13,23.2,23.13,23.2,68800.0,15.2974,15.3437,15.2974,15.3437,68800.0
2012-06-26 12:00:00,23.19,23.24,23.17,23.23,157200.0,15.3371,15.3702,15.3239,15.3635,157200.0
2012-06-26 12:30:00,23.22,23.29,23.22,23.27,99700.0,15.3569,15.4032,15.3569,15.39,99700.0
2012-06-26 13:00:00,23.27,23.27,23.22,23.23,44000.0,15.39,15.39,15.3569,15.3635,44000.0
2012-06-26 13:30:00,23.22,23.24,23.2,23.23,49000.0,15.3569,15.3702,15.3437,15.3635,49000.0
2012-06-26 14:00:00,23.23,23.25,23.2,23.21,174800.0,15.3635,15.3768,15.3437,15.3503,174800.0
2012-06-26 14:30:00,23.21,23.22,23.16,23.21,87600.0,15.3503,15.3569,15.3172,15.3503,87600.0
2012-06-26 15:00:00,23.21,23.24,23.18,23.2,73100.0,15.3503,15.3702,15.3305,15.3437,73100.0
2012-06-26 15:30:00,23.2,23.22,23.17,23.17,240900.0,15.3437,15.3569,15.3239,15.3239,240900.0
2012-06-27 09:30:00,23.19,23.32,23.19,23.3,111300.0,15.3371,15.4231,15.3371,15.4098,111300.0
2012-06-27 10:00:00,23.3,23.36,23.26,23.36,92400.0,15.4098,15.4495,15.3834,15.4495,92400.0
2012-06-27 10:30:00,23.36,23.36,23.27,23.28,71300.0,15.4495,15.4495,15.39,15.3966,71300.0
2012-06-27 11:00:00,23.29,23.29,23.25,23.28,80000.0,15.4032,15.4032,15.3768,15.3966,80000.0
2012-06-27 11:30:00,23.28,23.35,23.28,23.33,51500.0,15.3966,15.4429,15.3966,15.4297,51500.0
2012-06-27 12:00:00,23.33,23.36,23.32,23.34,58700.0,15.4297,15.4495,15.4231,15.4363,58700.0
2012-06-27 12:30:00,23.34,23.34,23.29,23.3,40500.0,15.4363,15.4363,15.4032,15.4098,40500.0
2012-06-27 13:00:00,23.29,23.3,23.28,23.29,59300.0,15.4032,15.4098,15.3966,15.4032,59300.0
2012-06-27 13:30:00,23.28,23.33,23.28,23.32,102800.0,15.3966,15.4297,15.3966,15.4231,102800.0
2012-06-27 14:00:00,23.32,23.32,23.28,23.29,177000.0,15.4231,15.4231,15.3966,15.4032,177000.0
2012-06-27 14:30:00,23.3,23.3,23.27,23.28,101300.0,15.4098,15.4098,15.39,15.3966,101300.0
2012-06-27 15:00:00,23.28,23.34,23.27,23.33,88700.0,15.3966,15.4363,15.39,15.4297,88700.0
2012-06-27 15:30:00,23.33,23.34,23.3,23.33,214600.0,15.4297,15.4363,15.4098,15.4297,214600.0
2012-06-28 09:30:00,23.22,23.28,23.14,23.19,129900.0,15.3569,15.3966,15.304,15.3371,129900.0
2012-06-28 10:00:00,23.19,23.22,23.17,23.2,127500.0,15.3371,15.3569,15.3239,15.3437,127500.0
2012-06-28 10:30:00,23.19,23.2,23.14,23.17,108000.0,15.3371,15.3437,15.304,15.3239,108000.0
2012-06-28 11:00:00,23.17,23.22,23.15,23.21,123500.0,15.3239,15.3569,15.3106,15.3503,123500.0
2012-06-28 11:30:00,23.21,23.26,23.21,23.25,110300.0,15.3503,15.3834,15.3503,15.3768,110300.0
2012-06-28 12:00:00,23.26,23.29,23.25,23.28,116100.0,15.3834,15.4032,15.3768,15.3966,116100.0
2012-06-28 12:30:00,23.28,23.31,23.27,23.31,66200.0,15.3966,15.4165,15.39,15.4165,66200.0
2012-06-28 13:00:00,23.31,23.31,23.26,23.27,116800.0,15.4165,15.4165,15.3834,15.39,116800.0
2012-06-28 13:30:00,23.26,23.27,23.23,23.26,91300.0,15.3834,15.39,15.3635,15.3834,91300.0
2012-06-28 14:00:00,23.26,23.26,23.17,23.19,53100.0,15.3834,15.3834,15.3239,15.3371,53100.0
2012-06-28 14:30:00,23.19,23.19,23.17,23.19,61100.0,15.3371,15.3371,15.3239,15.3371,61100.0
2012-06-28 15:00:00,23.19,23.23,23.19,23.22,113500.0,15.3371,15.3635,15.3371,15.3569,113500.0
2012-06-28 15:30:00,23.22,23.36,23.21,23.33,873300.0,15.3569,15.4495,15.3503,15.4297,873300.0
2012-06-29 09:30:00,23.55,23.62,23.51,23.61,198300.0,15.5752,15.6215,15.5487,15.6149,198300.0
2012-06-29 10:00:00,23.62,23.69,23.61,23.63,104600.0,15.6215,15.6678,15.6149,15.6281,104600.0
2012-06-29 10:30:00,23.62,23.62,23.57,23.59,69700.0,15.6215,15.6215,15.5884,15.6016,69700.0
2012-06-29 11:00:00,23.59,23.59,23.53,23.54,102900.0,15.6016,15.6016,15.562,15.5686,102900.0
2012-06-29 11:30:00,23.55,23.55,23.49,23.49,55800.0,15.5752,15.5752,15.5355,15.5355,55800.0
2012-06-29 12:00:00,23.49,23.5,23.44,23.44,54100.0,15.5355,15.5421,15.5024,15.5024,54100.0
2012-06-29 12:30:00,23.44,23.44,23.36,23.37,78600.0,15.5024,15.5024,15.4495,15.4561,78600.0
2012-06-29 13:00:00,23.37,23.39,23.36,23.39,75900.0,15.4561,15.4694,15.4495,15.4694,75900.0
2012-06-29 13:30:00,23.38,23.42,23.37,23.41,56200.0,15.4627,15.4892,15.4561,15.4826,56200.0
2012-06-29 14:00:00,23.41,23.42,23.38,23.41,67800.0,15.4826,15.4892,15.4627,15.4826,67800.0
2012-06-29 14:30:00,23.41,23.42,23.39,23.41,78300.0,15.4826,15.4892,15.4694,15.4826,78300.0
2012-06-29 15:00:00,23.4,23.42,23.39,23.39,60500.0,15.476,15.4892,15.4694,15.4694,60500.0
2012-06-29 15:30:00,23.39,23.49,23.38,23.49,458700.0,15.4694,15.5355,15.4627,15.5355,458700.0
2012-07-02 09:30:00,23.63,23.85,23.5,23.83,249700.0,15.6281,15.7736,15.5421,15.7604,249700.0
2012-07-02 10:00:00,23.83,23.84,23.68,23.69,179900.0,15.7604,15.767,15.6612,15.6678,179900.0
2012-07-02 10:30:00,23.7,23.76,23.68,23.74,130300.0,15.6744,15.7141,15.6612,15.7008,130300.0
2012-07-02 11:00:00,23.74,23.76,23.58,23.58,179800.0,15.7008,15.7141,15.595,15.595,179800.0
2012-07-02 11:30:00,23.59,23.61,23.53,23.55,168100.0,15.6016,15.6149,15.562,15.5752,168100.0
2012-07-02 12:00:00,23.55,23.59,23.53,23.59,105200.0,15.5752,15.6016,15.562,15.6016,105200.0
2012-07-02 12:30:00,23.59,23.6,23.57,23.6,116400.0,15.6016,15.6082,15.5884,15.6082,116400.0
2012-07-02 13:00:00,23.6,23.6,23.53,23.54,72200.0,15.6082,15.6082,15.562,15.5686,72200.0
2012-07-02 13:30:00,23.53,23.54,23.46,23.5,129600.0,15.562,15.5686,15.5157,15.5421,129600.0
2012-07-02 14:00:00,23.5,23.55,23.47,23.53,347000.0,15.5421,15.5752,15.5223,15.562,347000.0
2012-07-02 14:30:00,23.53,23.54,23.5,23.52,197100.0,15.562,15.5686,15.5421,15.5553,197100.0
2012-07-02 15:00:00,23.52,23.54,23.48,23.54,202600.0,15.5553,15.5686,15.5289,15.5686,202600.0
2012-07-02 15:30:00,23.54,23.6,23.54,23.58,450100.0,15.5686,15.6082,15.5686,15.595,450100.0
2012-07-03 09:30:00,23.59,23.64,23.56,23.6,119500.0,15.6016,15.6347,15.5818,15.6082,119500.0
2012-07-03 10:00:00,23.6,23.66,23.59,23.63,135400.0,15.6082,15.6479,15.6016,15.6281,135400.0
2012-07-03 10:30:00,23.63,23.67,23.61,23.61,73000.0,15.6281,15.6545,15.6149,15.6149,73000.0
2012-07-03 11:00:00,23.62,23.68,23.61,23.67,58500.0,15.6215,15.6612,15.6149,15.6545,58500.0
2012-07-03 11:30:00,23.68,23.68,23.59,23.6,69000.0,15.6612,15.6612,15.6016,15.6082,69000.0
2012-07-03 12:00:00,23.6,23.61,23.53,23.56,62500.0,15.6082,15.6149,15.562,15.5818,62500.0
2012-07-03 12:30:00,23.55,23.65,23.53,23.65,190900.0,15.5752,15.6413,15.562,15.6413,190900.0
2012-07-05 09:30:00,23.52,23.62,23.41,23.53,275000.0,15.5553,15.6215,15.4826,15.562,275000.0
2012-07-05 10:00:00,23.53,23.63,23.49,23.58,170100.0,15.562,15.6281,15.5355,15.595,170100.0
2012-07-05 10:30:00,23.59,23.59,23.55,23.56,133800.0,15.6016,15.6016,15.5752,15.5818,133800.0
2012-07-05 11:00:00,23.55,23.67,23.55,23.65,151000.0,15.5752,15.6545,15.5752,15.6413,151000.0
2012-07-05 11:30:00,23.66,23.68,23.61,23.66,100800.0,15.6479,15.6612,15.6149,15.6479,100800.0
2012-07-05 12:00:00,23.66,23.66,23.58,23.58,64100.0,15.6479,15.6479,15.595,15.595,64100.0
2012-07-05 12:30:00,23.59,23.6,23.56,23.6,37300.0,15.6016,15.6082,15.5818,15.6082,37300.0
2012-07-05 13:00:00,23.6,23.66,23.59,23.66,102500.0,15.6082,15.6479,15.6016,15.6479,102500.0
2012-07-05 13:30:00,23.66,23.7,23.65,23.65,77000.0,15.6479,15.6744,15.6413,15.6413,77000.0
2012-07-05 14:00:00,23.65,23.66,23.65,23.65,44400.0,15.6413,15.6479,15.6413,15.6413,44400.0
2012-07-05 14:30:00,23.65,23.66,23.62,23.63,75900.0,15.6413,15.6479,15.6215,15.6281,75900.0
2012-07-05 15:00:00,23.62,23.63,23.6,23.6,69100.0,15.6215,15.6281,15.6082,15.6082,69100.0
2012-07-05 15:30:00,23.61,23.63,23.6,23.61,207000.0,15.6149,15.6281,15.6082,15.6149,207000.0
2012-07-06 09:30:00,23.5,23.52,23.4,23.52,190900.0,15.5421,15.5553,15.476,15.5553,190900.0
2012-07-06 10:00:00,23.52,23.6,23.48,23.59,96800.0,15.5553,15.6082,15.5289,15.6016,96800.0
2012-07-06 10:30:00,23.59,23.59,23.47,23.47,60700.0,15.6016,15.6016,15.5223,15.5223,60700.0
2012-07-06 11:00:00,23.47,23.54,23.46,23.5,81700.0,15.5223,15.5686,15.5157,15.5421,81700.0
2012-07-06 11:30:00,23.49,23.55,23.48,23.51,53100.0,15.5355,15.5752,15.5289,15.5487,53100.0
2012-07-06 12:00:00,23.51,23.58,23.51,23.58,55200.0,15.5487,15.595,15.5487,15.595,55200.0
2012-07-06 12:30:00,23.57,23.61,23.57,23.61,36500.0,15.5884,15.6149,15.5884,15.6149,36500.0
2012-07-06 13:00:00,23.6,23.64,23.59,23.62,85200.0,15.6082,15.6347,15.6016,15.6215,85200.0
2012-07-06 13:30:00,23.61,23.61,23.58,23.58,38700.0,15.6149,15.6149,15.595,15.595,38700.0
2012-07-06 14:00:00,23.58,23.59,23.57,23.58,39100.0,15.595,15.6016,15.5884,15.595,39100.0
2012-07-06 14:30:00,23.58,23.6,23.56,23.6,50600.0,15.595,15.6082,15.5818,15.6082,50600.0
2012-07-06 15:00:00,23.6,23.63,23.58,23.62,80400.0,15.6082,15.6281,15.595,15.6215,80400.0
2012-07-06 15:30:00,23.62,23.71,23.62,23.68,410500.0,15.6215,15.681,15.6215,15.6612,410500.0
2012-07-09 09:30:00,23.72,23.73,23.62,23.72,141900.0,15.6876,15.6942,15.6215,15.6876,141900.0
2012-07-09 10:00:00,23.73,23.78,23.65,23.66,134900.0,15.6942,15.7273,15.6413,15.6479,134900.0
2012-07-09 10:30:00,23.65,23.66,23.57,23.64,133900.0,15.6413,15.6479,15.5884,15.6347,133900.0
2012-07-09 11:00:00,23.64,23.67,23.61,23.61,48400.0,15.6347,15.6545,15.6149,15.6149,48400.0
2012-07-09 11:30:00,23.61,23.62,23.57,23.57,45500.0,15.6149,15.6215,15.5884,15.5884,45500.0
2012-07-09 12:00:00,23.57,23.61,23.55,23.55,104700.0,15.5884,15.6149,15.5752,15.5752,104700.0
2012-07-09 12:30:00,23.56,23.57,23.52,23.54,58600.0,15.5818,15.5884,15.5553,15.5686,58600.0
2012-07-09 13:00:00,23.54,23.59,23.52,23.58,56600.0,15.5686,15.6016,15.5553,15.595,56600.0
2012-07-09 13:30:00,23.58,23.63,23.58,23.6,47900.0,15.595,15.6281,15.595,15.6082,47900.0
2012-07-09 14:00:00,23.6,23.61,23.52,23.53,78700.0,15.6082,15.6149,15.5553,15.562,78700.0
2012-07-09 14:30:00,23.53,23.54,23.51,23.52,99300.0,15.562,15.5686,15.5487,15.5553,99300.0
2012-07-09 15:00:00,23.52,23.6,23.51,23.6,70400.0,15.5553,15.6082,15.5487,15.6082,70400.0
2012-07-09 15:30:00,23.6,23.64,23.58,23.62,150000.0,15.6082,15.6347,15.595,15.6215,150000.0
2012-07-10 09:30:00,23.64,23.76,23.64,23.74,99700.0,15.6347,15.7141,15.6347,15.7008,99700.0
2012-07-10 10:00:00,23.72,23.75,23.68,23.73,44400.0,15.6876,15.7075,15.6612,15.6942,44400.0
2012-07-10 10:30:00,23.73,23.73,23.66,23.67,54500.0,15.6942,15.6942,15.6479,15.6545,54500.0
2012-07-10 11:00:00,23.67,23.71,23.65,23.71,76000.0,15.6545,15.681,15.6413,15.681,76000.0
2012-07-10 11:30:00,23.7,23.75,23.68,23.74,52100.0,15.6744,15.7075,15.6612,15.7008,52100.0
2012-07-10 12:00:00,23.73,23.75,23.71,23.73,66300.0,15.6942,15.7075,15.681,15.6942,66300.0
2012-07-10 12:30:00,23.73,23.77,23.71,23.74,43200.0,15.6942,15.7207,15.681,15.7008,43200.0
2012-07-10 13:00:00,23.75,23.77,23.73,23.75,76700.0,15.7075,15.7207,15.6942,15.7075,76700.0
2012-07-10 13:30:00,23.75,23.76,23.69,23.73,44500.0,15.7075,15.7141,15.6678,15.6942,44500.0
2012-07-10 14:00:00,23.72,23.76,23.68,23.71,77900.0,15.6876,15.7141,15.6612,15.681,77900.0
2012-07-10 14:30:00,23.7,23.71,23.64,23.66,95600.0,15.6744,15.681,15.6347,15.6479,95600.0
2012-07-10 15:00:00,23.66,23.7,23.63,23.63,83500.0,15.6479,15.6744,15.6281,15.6281,83500.0
2012-07-10 15:30:00,23.64,23.71,23.61,23.69,193600.0,15.6347,15.681,15.6149,15.6678,193600.0
2012-07-11 09:30:00,23.67,23.75,23.63,23.71,92900.0,15.6545,15.7075,15.6281,15.681,92900.0
2012-07-11 10:00:00,23.71,23.71,23.57,23.58,130600.0,15.681,15.681,15.5884,15.595,130600.0
2012-07-11 10:30:00,23.59,23.69,23.58,23.69,175300.0,15.6016,15.6678,15.595,15.6678,175300.0
2012-07-11 11:00:00,23.69,23.75,23.68,23.72,130200.0,15.6678,15.7075,15.6612,15.6876,130200.0
2012-07-11 11:30:00,23.71,23.73,23.7,23.71,67200.0,15.681,15.6942,15.6744,15.681,67200.0
2012-07-11 12:00:00,23.71,23.72,23.65,23.66,81900.0,15.681,15.6876,15.6413,15.6479,81900.0
2012-07-11 12:30:00,23.67,23.67,23.65,23.66,95700.0,15.6545,15.6545,15.6413,15.6479,95700.0
2012-07-11 13:00:00,23.66,23.66,23.62,23.64,82100.0,15.6479,15.6479,15.6215,15.6347,82100.0
2012-07-11 13:30:00,23.64,23.67,23.6,23.65,88300.0,15.6347,15.6545,15.6082,15.6413,88300.0
2012-07-11 14:00:00,23.66,23.69,23.59,23.61,274300.0,15.6479,15.6678,15.6016,15.6149,274300.0
2012-07-11 14:30:00,23.61,23.64,23.6,23.61,90500.0,15.6149,15.6347,15.6082,15.6149,90500.0
2012-07-11 15:00:00,23.61,23.67,23.61,23.63,105600.0,15.6149,15.6545,15.6149,15.6281,105600.0
2012-07-11 15:30:00,23.63,23.76,23.62,23.72,269600.0,15.6281,15.7141,15.6215,15.6876,269600.0
2012-07-12 09:30:00,23.64,23.75,23.58,23.75,84500.0,15.6347,15.7075,15.595,15.7075,84500.0
2012-07-12 10:00:00,23.75,23.76,23.69,23.74,70400.0,15.7075,15.7141,15.6678,15.7008,70400.0
2012-07-12 10:30:00,23.75,23.78,23.68,23.72,35700.0,15.7075,15.7273,15.6612,15.6876,35700.0
2012-07-12 11:00:00,23.72,23.76,23.71,23.76,84800.0,15.6876,15.7141,15.681,15.7141,84800.0
2012-07-12 11:30:00,23.76,23.82,23.74,23.82,59100.0,15.7141,15.7537,15.7008,15.7537,59100.0
2012-07-12 12:00:00,23.81,23.83,23.79,23.79,52500.0,15.7471,15.7604,15.7339,15.7339,52500.0
2012-07-12 12:30:00,23.8,23.85,23.77,23.84,45100.0,15.7405,15.7736,15.7207,15.767,45100.0
2012-07-12 13:00:00,23.84,23.88,23.8,23.87,158600.0,15.767,15.7934,15.7405,15.7868,158600.0
2012-07-12 13:30:00,23.87,23.88,23.82,23.82,61900.0,15.7868,15.7934,15.7537,15.7537,61900.0
2012-07-12 14:00:00,23.82,23.83,23.78,23.8,100500.0,15.7537,15.7604,15.7273,15.7405,100500.0
2012-07-12 14:30:00,23.81,23.83,23.79,23.82,99300.0,15.7471,15.7604,15.7339,15.7537,99300.0
2012-07-12 15:00:00,23.81,23.85,23.81,23.84,256700.0,15.7471,15.7736,15.7471,15.767,256700.0
2012-07-12 15:30:00,23.84,23.88,23.79,23.8,402900.0,15.767,15.7934,15.7339,15.7405,402900.0
2012-07-13 09:30:00,24.12,24.23,23.93,24.2,472300.0,15.9522,16.0249,15.8265,16.0051,472300.0
2012-07-13 10:00:00,24.2,24.3,24.2,24.27,224300.0,16.0051,16.0712,16.0051,16.0514,224300.0
2012-07-13 10:30:00,24.27,24.28,24.21,24.21,161800.0,16.0514,16.058,16.0117,16.0117,161800.0
2012-07-13 11:00:00,24.21,24.26,24.18,24.24,113600.0,16.0117,16.0447,15.9918,16.0315,113600.0
2012-07-13 11:30:00,24.25,24.3,24.24,24.28,164700.0,16.0381,16.0712,16.0315,16.058,164700.0
2012-07-13 12:00:00,24.27,24.3,24.27,24.28,71400.0,16.0514,16.0712,16.0514,16.058,71400.0
2012-07-13 12:30:00,24.29,24.29,24.23,24.25,69500.0,16.0646,16.0646,16.0249,16.0381,69500.0
2012-07-13 13:00:00,24.25,24.3,24.24,24.26,130000.0,16.0381,16.0712,16.0315,16.0447,130000.0
2012-07-13 13:30:00,24.26,24.26,24.24,24.24,49800.0,16.0447,16.0447,16.0315,16.0315,49800.0
2012-07-13 14:00:00,24.25,24.25,24.19,24.2,27300.0,16.0381,16.0381,15.9985,16.0051,27300.0
2012-07-13 14:30:00,24.19,24.2,24.17,24.19,75600.0,15.9985,16.0051,15.9852,15.9985,75600.0
2012-07-13 15:00:00,24.19,24.29,24.18,24.27,218100.0,15.9985,16.0646,15.9918,16.0514,218100.0
2012-07-13 15:30:00,24.26,24.32,24.25,24.32,336600.0,16.0447,16.0844,16.0381,16.0844,336600.0
2012-07-16 09:30:00,24.36,24.38,24.2,24.34,144900.0,16.1109,16.1241,16.0051,16.0977,144900.0
2012-07-16 10:00:00,24.33,24.34,24.25,24.3,98900.0,16.091,16.0977,16.0381,16.0712,98900.0
2012-07-16 10:30:00,24.3,24.35,24.26,24.27,124900.0,16.0712,16.1043,16.0447,16.0514,124900.0
2012-07-16 11:00:00,24.28,24.34,24.27,24.28,60000.0,16.058,16.0977,16.0514,16.058,60000.0
2012-07-16 11:30:00,24.27,24.3,24.24,24.26,37000.0,16.0514,16.0712,16.0315,16.0447,37000.0
2012-07-16 12:00:00,24.26,24.28,24.24,24.25,59400.0,16.0447,16.058,16.0315,16.0381,59400.0
2012-07-16 12:30:00,24.25,24.31,24.25,24.29,60300.0,16.0381,16.0778,16.0381,16.0646,60300.0
2012-07-16 13:00:00,24.3,24.31,24.26,24.29,71500.0,16.0712,16.0778,16.0447,16.0646,71500.0
2012-07-16 13:30:00,24.29,24.3,24.22,24.23,50200.0,16.0646,16.0712,16.0183,16.0249,50200.0
2012-07-16 14:00:00,24.23,24.31,24.23,24.29,88300.0,16.0249,16.0778,16.0249,16.0646,88300.0
2012-07-16 14:30:00,24.3,24.3,24.25,24.26,68800.0,16.0712,16.0712,16.0381,16.0447,68800.0
2012-07-16 15:00:00,24.26,24.29,24.25,24.28,62700.0,16.0447,16.0646,16.0381,16.058,62700.0
2012-07-16 15:30:00,24.28,24.28,24.22,24.27,164200.0,16.058,16.058,16.0183,16.0514,164200.0
2012-07-17 09:30:00,24.35,24.39,24.29,24.31,65900.0,16.1043,16.1307,16.0646,16.0778,65900.0
2012-07-17 10:00:00,24.31,24.32,24.25,24.27,80600.0,16.0778,16.0844,16.0381,16.0514,80600.0
2012-07-17 10:30:00,24.26,24.3,24.23,24.25,49500.0,16.0447,16.0712,16.0249,16.0381,49500.0
2012-07-17 11:00:00,24.25,24.36,24.25,24.32,118500.0,16.0381,16.1109,16.0381,16.0844,118500.0
2012-07-17 11:30:00,24.33,24.39,24.32,24.39,87300.0,16.091,16.1307,16.0844,16.1307,87300.0
2012-07-17 12:00:00,24.39,24.44,24.39,24.43,37700.0,16.1307,16.1638,16.1307,16.1572,37700.0
2012-07-17 12:30:00,24.43,24.45,24.41,24.43,79300.0,16.1572,16.1704,16.144,16.1572,79300.0
2012-07-17 13:00:00,24.43,24.48,24.43,24.46,71700.0,16.1572,16.1902,16.1572,16.177,71700.0
2012-07-17 13:30:00,24.46,24.49,24.4,24.42,115600.0,16.177,16.1969,16.1373,16.1506,115600.0
2012-07-17 14:00:00,24.41,24.47,24.41,24.44,64800.0,16.144,16.1836,16.144,16.1638,64800.0
2012-07-17 14:30:00,24.44,24.47,24.4,24.45,156300.0,16.1638,16.1836,16.1373,16.1704,156300.0
2012-07-17 15:00:00,24.44,24.46,24.41,24.41,114900.0,16.1638,16.177,16.144,16.144,114900.0
2012-07-17 15:30:00,24.41,24.46,24.39,24.42,227800.0,16.144,16.177,16.1307,16.1506,227800.0
2012-07-18 09:30:00,24.39,24.47,24.37,24.45,75200.0,16.1307,16.1836,16.1175,16.1704,75200.0
2012-07-18 10:00:00,24.45,24.5,24.42,24.45,148100.0,16.1704,16.2035,16.1506,16.1704,148100.0
2012-07-18 10:30:00,24.46,24.48,24.41,24.43,143900.0,16.177,16.1902,16.144,16.1572,143900.0
2012-07-18 11:00:00,24.43,24.44,24.33,24.35,132700.0,16.1572,16.1638,16.091,16.1043,132700.0
2012-07-18 11:30:00,24.35,24.39,24.35,24.35,86200.0,16.1043,16.1307,16.1043,16.1043,86200.0
2012-07-18 12:00:00,24.35,24.44,24.35,24.38,99700.0,16.1043,16.1638,16.1043,16.1241,99700.0
2012-07-18 12:30:00,24.39,24.43,24.37,24.43,76100.0,16.1307,16.1572,16.1175,16.1572,76100.0
2012-07-18 13:00:00,24.43,24.48,24.42,24.48,188400.0,16.1572,16.1902,16.1506,16.1902,188400.0
2012-07-18 13:30:00,24.48,24.48,24.44,24.47,114300.0,16.1902,16.1902,16.1638,16.1836,114300.0
2012-07-18 14:00:00,24.48,24.5,24.45,24.5,78300.0,16.1902,16.2035,16.1704,16.2035,78300.0
2012-07-18 14:30:00,24.5,24.5,24.44,24.46,45700.0,16.2035,16.2035,16.1638,16.177,45700.0
2012-07-18 15:00:00,24.46,24.52,24.46,24.48,58800.0,16.177,16.2167,16.177,16.1902,58800.0
2012-07-18 15:30:00,24.48,24.51,24.47,24.5,150700.0,16.1902,16.2101,16.1836,16.2035,150700.0
2012-07-19 09:30:00,24.3,24.42,24.21,24.33,167700.0,16.0712,16.1506,16.0117,16.091,167700.0
2012-07-19 10:00:00,24.33,24.33,24.23,24.25,163900.0,16.091,16.091,16.0249,16.0381,163900.0
2012-07-19 10:30:00,24.26,24.33,24.22,24.29,137100.0,16.0447,16.091,16.0183,16.0646,137100.0
2012-07-19 11:00:00,24.29,24.35,24.25,24.27,127500.0,16.0646,16.1043,16.0381,16.0514,127500.0
2012-07-19 11:30:00,24.28,24.3,24.25,24.28,85400.0,16.058,16.0712,16.0381,16.058,85400.0
2012-07-19 12:00:00,24.29,24.35,24.27,24.32,72900.0,16.0646,16.1043,16.0514,16.0844,72900.0
2012-07-19 12:30:00,24.33,24.34,24.29,24.29,49800.0,16.091,16.0977,16.0646,16.0646,49800.0
2012-07-19 13:00:00,24.3,24.32,24.27,24.27,75800.0,16.0712,16.0844,16.0514,16.0514,75800.0
2012-07-19 13:30:00,24.27,24.39,24.26,24.39,126400.0,16.0514,16.1307,16.0447,16.1307,126400.0
2012-07-19 14:00:00,24.39,24.48,24.38,24.47,107400.0,16.1307,16.1902,16.1241,16.1836,107400.0
2012-07-19 14:30:00,24.48,24.52,24.41,24.41,159600.0,16.1902,16.2167,16.144,16.144,159600.0
2012-07-19 15:00:00,24.41,24.44,24.38,24.39,84600.0,16.144,16.1638,16.1241,16.1307,84600.0
2012-07-19 15:30:00,24.39,24.45,24.39,24.42,179700.0,16.1307,16.1704,16.1307,16.1506,179700.0
2012-07-20 09:30:00,24.36,24.67,24.36,24.67,289000.0,16.1109,16.3159,16.1109,16.3159,289000.0
2012-07-20 10:00:00,24.63,24.66,24.55,24.56,125100.0,16.2895,16.3093,16.2365,16.2432,125100.0
2012-07-20 10:30:00,24.57,24.64,24.54,24.62,65100.0,16.2498,16.2961,16.2299,16.2828,65100.0
2012-07-20 11:00:00,24.62,24.66,24.59,24.63,191000.0,16.2828,16.3093,16.263,16.2895,191000.0
2012-07-20 11:30:00,24.63,24.64,24.57,24.6,142400.0,16.2895,16.2961,16.2498,16.2696,142400.0
2012-07-20 12:00:00,24.6,24.62,24.55,24.57,80400.0,16.2696,16.2828,16.2365,16.2498,80400.0
2012-07-20 12:30:00,24.57,24.57,24.54,24.54,146600.0,16.2498,16.2498,16.2299,16.2299,146600.0
2012-07-20 13:00:00,24.55,24.55,24.51,24.53,121200.0,16.2365,16.2365,16.2101,16.2233,121200.0
2012-07-20 13:30:00,24.53,24.57,24.53,24.56,72100.0,16.2233,16.2498,16.2233,16.2432,72100.0
2012-07-20 14:00:00,24.55,24.59,24.5,24.51,56700.0,16.2365,16.263,16.2035,16.2101,56700.0
2012-07-20 14:30:00,24.52,24.55,24.51,24.53,156800.0,16.2167,16.2365,16.2101,16.2233,156800.0
2012-07-20 15:00:00,24.53,24.58,24.53,24.56,67900.0,16.2233,16.2564,16.2233,16.2432,67900.0
2012-07-20 15:30:00,24.56,24.57,24.52,24.55,208000.0,16.2432,16.2498,16.2167,16.2365,208000.0
2012-07-23 09:30:00,24.43,24.57,24.42,24.47,98500.0,16.1572,16.2498,16.1506,16.1836,98500.0
2012-07-23 10:00:00,24.47,24.48,24.37,24.37,53700.0,16.1836,16.1902,16.1175,16.1175,53700.0
2012-07-23 10:30:00,24.37,24.37,24.27,24.31,166200.0,16.1175,16.1175,16.0514,16.0778,166200.0
2012-07-23 11:00:00,24.31,24.37,24.27,24.32,96200.0,16.0778,16.1175,16.0514,16.0844,96200.0
2012-07-23 11:30:00,24.32,24.39,24.29,24.39,57200.0,16.0844,16.1307,16.0646,16.1307,57200.0
2012-07-23 12:00:00,24.39,24.41,24.38,24.41,64700.0,16.1307,16.144,16.1241,16.144,64700.0
2012-07-23 12:30:00,24.4,24.46,24.39,24.45,179500.0,16.1373,16.177,16.1307,16.1704,179500.0
2012-07-23 13:00:00,24.45,24.47,24.42,24.42,65500.0,16.1704,16.1836,16.1506,16.1506,65500.0
2012-07-23 13:30:00,24.42,24.43,24.36,24.36,44300.0,16.1506,16.1572,16.1109,16.1109,44300.0
2012-07-23 14:00:00,24.37,24.4,24.32,24.34,89300.0,16.1175,16.1373,16.0844,16.0977,89300.0
2012-07-23 14:30:00,24.34,24.38,24.34,24.35,38700.0,16.0977,16.1241,16.0977,16.1043,38700.0
2012-07-23 15:00:00,24.35,24.44,24.33,24.44,49100.0,16.1043,16.1638,16.091,16.1638,49100.0
2012-07-23 15:30:00,24.43,24.45,24.38,24.38,170700.0,16.1572,16.1704,16.1241,16.1241,170700.0
2012-07-24 09:30:00,24.34,24.34,24.14,24.14,196700.0,16.0977,16.0977,15.9654,15.9654,196700.0
2012-07-24 10:00:00,24.14,24.19,24.11,24.15,139900.0,15.9654,15.9985,15.9455,15.972,139900.0
2012-07-24 10:30:00,24.15,24.2,24.13,24.19,234400.0,15.972,16.0051,15.9588,15.9985,234400.0
2012-07-24 11:00:00,24.19,24.2,24.15,24.15,99700.0,15.9985,16.0051,15.972,15.972,99700.0
2012-07-24 11:30:00,24.14,24.16,24.08,24.09,129000.0,15.9654,15.9786,15.9257,15.9323,129000.0
2012-07-24 12:00:00,24.09,24.09,24.01,24.04,90300.0,15.9323,15.9323,15.8794,15.8992,90300.0
2012-07-24 12:30:00,24.04,24.07,23.99,24.03,53100.0,15.8992,15.9191,15.8662,15.8926,53100.0
2012-07-24 13:00:00,24.02,24.04,23.99,24.03,69600.0,15.886,15.8992,15.8662,15.8926,69600.0
2012-07-24 13:30:00,24.03,24.06,23.99,24.05,217800.0,15.8926,15.9125,15.8662,15.9059,217800.0
2012-07-24 14:00:00,24.04,24.04,23.96,23.98,153100.0,15.8992,15.8992,15.8463,15.8596,153100.0
2012-07-24 14:30:00,23.98,24.11,23.96,24.02,115800.0,15.8596,15.9455,15.8463,15.886,115800.0
2012-07-24 15:00:00,24.03,24.07,23.99,24.07,260600.0,15.8926,15.9191,15.8662,15.9191,260600.0
2012-07-24 15:30:00,24.07,24.14,24.02,24.12,348100.0,15.9191,15.9654,15.886,15.9522,348100.0
2012-07-25 09:30:00,24.2,24.31,24.09,24.13,113000.0,16.0051,16.0778,15.9323,15.9588,113000.0
2012-07-25 10:00:00,24.12,24.13,23.99,24.1,116400.0,15.9522,15.9588,15.8662,15.9389,116400.0
2012-07-25 10:30:00,24.09,24.14,23.99,24.0,68000.0,15.9323,15.9654,15.8662,15.8728,68000.0
2012-07-25 11:00:00,24.0,24.04,24.0,24.01,70900.0,15.8728,15.8992,15.8728,15.8794,70900.0
2012-07-25 11:30:00,24.0,24.05,23.97,23.97,64100.0,15.8728,15.9059,15.853,15.853,64100.0
2012-07-25 12:00:00,23.97,24.03,23.97,24.01,43100.0,15.853,15.8926,15.853,15.8794,43100.0
2012-07-25 12:30:00,24.01,24.1,24.01,24.06,69800.0,15.8794,15.9389,15.8794,15.9125,69800.0
2012-07-25 13:00:00,24.06,24.1,24.06,24.08,50500.0,15.9125,15.9389,15.9125,15.9257,50500.0
2012-07-25 13:30:00,24.08,24.13,24.07,24.1,112500.0,15.9257,15.9588,15.9191,15.9389,112500.0
2012-07-25 14:00:00,24.11,24.12,24.09,24.09,49300.0,15.9455,15.9522,15.9323,15.9323,49300.0
2012-07-25 14:30:00,24.09,24.12,24.07,24.09,68900.0,15.9323,15.9522,15.9191,15.9323,68900.0
2012-07-25 15:00:00,24.09,24.1,24.05,24.08,123800.0,15.9323,15.9389,15.9059,15.9257,123800.0
2012-07-25 15:30:00,24.08,24.1,24.04,24.04,174300.0,15.9257,15.9389,15.8992,15.8992,174300.0
2012-07-26 09:30:00,24.26,24.47,24.1,24.45,112200.0,16.0447,16.1836,15.9389,16.1704,112200.0
2012-07-26 10:00:00,24.45,24.46,24.35,24.42,125800.0,16.1704,16.177,16.1043,16.1506,125800.0
2012-07-26 10:30:00,24.42,24.45,24.39,24.43,117100.0,16.1506,16.1704,16.1307,16.1572,117100.0
2012-07-26 11:00:00,24.43,24.45,24.35,24.39,96000.0,16.1572,16.1704,16.1043,16.1307,96000.0
2012-07-26 11:30:00,24.39,24.43,24.33,24.33,75700.0,16.1307,16.1572,16.091,16.091,75700.0
2012-07-26 12:00:00,24.33,24.42,24.32,24.42,62800.0,16.091,16.1506,16.0844,16.1506,62800.0
2012-07-26 12:30:00,24.42,24.46,24.4,24.46,114800.0,16.1506,16.177,16.1373,16.177,114800.0
2012-07-26 13:00:00,24.46,24.46,24.42,24.45,83200.0,16.177,16.177,16.1506,16.1704,83200.0
2012-07-26 13:30:00,24.46,24.52,24.45,24.47,117800.0,16.177,16.2167,16.1704,16.1836,117800.0
2012-07-26 14:00:00,24.47,24.48,24.45,24.46,59200.0,16.1836,16.1902,16.1704,16.177,59200.0
2012-07-26 14:30:00,24.45,24.5,24.45,24.48,78900.0,16.1704,16.2035,16.1704,16.1902,78900.0
2012-07-26 15:00:00,24.47,24.49,24.44,24.49,121000.0,16.1836,16.1969,16.1638,16.1969,121000.0
2012-07-26 15:30:00,24.48,24.54,24.46,24.53,266300.0,16.1902,16.2299,16.177,16.2233,266300.0
2012-07-27 09:30:00,24.69,24.88,24.63,24.79,158900.0,16.3291,16.4548,16.2895,16.3953,158900.0
2012-07-27 10:00:00,24.79,24.8,24.71,24.71,63300.0,16.3953,16.4019,16.3424,16.3424,63300.0
2012-07-27 10:30:00,24.71,24.73,24.64,24.73,83800.0,16.3424,16.3556,16.2961,16.3556,83800.0
2012-07-27 11:00:00,24.73,24.75,24.71,24.73,89800.0,16.3556,16.3688,16.3424,16.3556,89800.0
2012-07-27 11:30:00,24.73,24.76,24.72,24.75,39400.0,16.3556,16.3754,16.349,16.3688,39400.0
2012-07-27 12:00:00,24.75,24.76,24.72,24.72,63000.0,16.3688,16.3754,16.349,16.349,63000.0
2012-07-27 12:30:00,24.73,24.73,24.63,24.68,126700.0,16.3556,16.3556,16.2895,16.3225,126700.0
2012-07-27 13:00:00,24.68,24.8,24.66,24.8,101300.0,16.3225,16.4019,16.3093,16.4019,101300.0
2012-07-27 13:30:00,24.8,24.88,24.8,24.81,175000.0,16.4019,16.4548,16.4019,16.4085,175000.0
2012-07-27 14:00:00,24.81,24.82,24.75,24.8,131500.0,16.4085,16.4151,16.3688,16.4019,131500.0
2012-07-27 14:30:00,24.8,24.82,24.79,24.81,112500.0,16.4019,16.4151,16.3953,16.4085,112500.0
2012-07-27 15:00:00,24.82,24.88,24.8,24.84,164000.0,16.4151,16.4548,16.4019,16.4283,164000.0
2012-07-27 15:30:00,24.84,24.9,24.76,24.81,543200.0,16.4283,16.468,16.3754,16.4085,543200.0
2012-07-30 09:30:00,24.7,24.88,24.64,24.72,99900.0,16.3357,16.4548,16.2961,16.349,99900.0
2012-07-30 10:00:00,24.73,24.9,24.7,24.87,148200.0,16.3556,16.468,16.3357,16.4482,148200.0
2012-07-30 10:30:00,24.87,24.89,24.76,24.77,101400.0,16.4482,16.4614,16.3754,16.382,101400.0
2012-07-30 11:00:00,24.78,24.82,24.72,24.75,130000.0,16.3887,16.4151,16.349,16.3688,130000.0
2012-07-30 11:30:00,24.75,24.78,24.67,24.75,167000.0,16.3688,16.3887,16.3159,16.3688,167000.0
2012-07-30 12:00:00,24.75,24.75,24.69,24.71,181700.0,16.3688,16.3688,16.3291,16.3424,181700.0
2012-07-30 12:30:00,24.72,24.73,24.69,24.73,191100.0,16.349,16.3556,16.3291,16.3556,191100.0
2012-07-30 13:00:00,24.73,24.79,24.72,24.76,149200.0,16.3556,16.3953,16.349,16.3754,149200.0
2012-07-30 13:30:00,24.75,24.78,24.71,24.71,118800.0,16.3688,16.3887,16.3424,16.3424,118800.0
2012-07-30 14:00:00,24.71,24.79,24.69,24.77,190800.0,16.3424,16.3953,16.3291,16.382,190800.0
2012-07-30 14:30:00,24.77,24.85,24.77,24.84,107300.0,16.382,16.435,16.382,16.4283,107300.0
2012-07-30 15:00:00,24.85,24.86,24.82,24.86,226700.0,16.435,16.4416,16.4151,16.4416,226700.0
2012-07-30 15:30:00,24.86,24.88,24.8,24.82,364500.0,16.4416,16.4548,16.4019,16.4151,364500.0
2012-07-31 09:30:00,24.89,24.98,24.84,24.95,252800.0,16.4614,16.5209,16.4283,16.5011,252800.0
2012-07-31 10:00:00,24.95,24.98,24.79,24.8,191100.0,16.5011,16.5209,16.3953,16.4019,191100.0
2012-07-31 10:30:00,24.81,24.89,24.79,24.84,256400.0,16.4085,16.4614,16.3953,16.4283,256400.0
2012-07-31 11:00:00,24.85,24.9,24.84,24.89,153100.0,16.435,16.468,16.4283,16.4614,153100.0
2012-07-31 11:30:00,24.9,24.91,24.77,24.77,213300.0,16.468,16.4746,16.382,16.382,213300.0
2012-07-31 12:00:00,24.77,24.82,24.75,24.76,174900.0,16.382,16.4151,16.3688,16.3754,174900.0
2012-07-31 12:30:00,24.77,24.78,24.7,24.7,158300.0,16.382,16.3887,16.3357,16.3357,158300.0
2012-07-31 13:00:00,24.71,24.75,24.68,24.74,98800.0,16.3424,16.3688,16.3225,16.3622,98800.0
2012-07-31 13:30:00,24.74,24.74,24.65,24.65,86900.0,16.3622,16.3622,16.3027,16.3027,86900.0
2012-07-31 14:00:00,24.66,24.7,24.63,24.64,333800.0,16.3093,16.3357,16.2895,16.2961,333800.0
2012-07-31 14:30:00,24.63,24.65,24.56,24.58,418500.0,16.2895,16.3027,16.2432,16.2564,418500.0
2012-07-31 15:00:00,24.59,24.64,24.58,24.62,332900.0,16.263,16.2961,16.2564,16.2828,332900.0
2012-07-31 15:30:00,24.62,24.7,24.6,24.65,678300.0,16.2828,16.3357,16.2696,16.3027,678300.0
2012-08-01 09:30:00,24.32,24.68,24.26,24.63,323800.0,16.2441,16.4846,16.2041,16.4512,323800.0
2012-08-01 10:00:00,24.61,24.74,24.38,24.48,327000.0,16.4378,16.5247,16.2842,16.351,327000.0
2012-08-01 10:30:00,24.48,24.48,24.4,24.42,107700.0,16.351,16.351,16.2976,16.3109,107700.0
2012-08-01 11:00:00,24.43,24.43,24.37,24.43,62600.0,16.3176,16.3176,16.2775,16.3176,62600.0
2012-08-01 11:30:00,24.44,24.51,24.42,24.5,76800.0,16.3243,16.3711,16.3109,16.3644,76800.0
2012-08-01 12:00:00,24.51,24.53,24.31,24.31,80800.0,16.3711,16.3844,16.2375,16.2375,80800.0
2012-08-01 12:30:00,24.32,24.33,24.3,24.32,55300.0,16.2441,16.2508,16.2308,16.2441,55300.0
2012-08-01 13:00:00,24.32,24.39,24.32,24.39,67400.0,16.2441,16.2909,16.2441,16.2909,67400.0
2012-08-01 13:30:00,24.38,24.38,24.26,24.26,65700.0,16.2842,16.2842,16.2041,16.2041,65700.0
2012-08-01 14:00:00,24.26,24.3,24.12,24.25,164900.0,16.2041,16.2308,16.1106,16.1974,164900.0
2012-08-01 14:30:00,24.25,24.27,24.18,24.21,91700.0,16.1974,16.2107,16.1506,16.1707,91700.0
2012-08-01 15:00:00,24.22,24.29,24.19,24.28,106800.0,16.1773,16.2241,16.1573,16.2174,106800.0
2012-08-01 15:30:00,24.27,24.27,24.14,24.15,152900.0,16.2107,16.2107,16.1239,16.1306,152900.0
2012-08-02 09:30:00,24.11,24.11,23.83,23.92,235100.0,16.1039,16.1039,15.9169,15.977,235100.0
2012-08-02 10:00:00,23.92,23.99,23.83,23.98,229200.0,15.977,16.0237,15.9169,16.017,229200.0
2012-08-02 10:30:00,23.97,24.04,23.86,23.86,359500.0,16.0104,16.0571,15.9369,15.9369,359500.0
2012-08-02 11:00:00,23.85,23.88,23.78,23.82,180900.0,15.9302,15.9503,15.8835,15.9102,180900.0
2012-08-02 11:30:00,23.82,23.82,23.73,23.82,181900.0,15.9102,15.9102,15.8501,15.9102,181900.0
2012-08-02 12:00:00,23.82,23.82,23.73,23.74,103100.0,15.9102,15.9102,15.8501,15.8567,103100.0
2012-08-02 12:30:00,23.74,23.81,23.69,23.8,198200.0,15.8567,15.9035,15.8233,15.8968,198200.0
2012-08-02 13:00:00,23.8,23.85,23.78,23.83,129100.0,15.8968,15.9302,15.8835,15.9169,129100.0
2012-08-02 13:30:00,23.83,23.85,23.75,23.75,172500.0,15.9169,15.9302,15.8634,15.8634,172500.0
2012-08-02 14:00:00,23.75,23.78,23.75,23.75,235400.0,15.8634,15.8835,15.8634,15.8634,235400.0
2012-08-02 14:30:00,23.75,23.8,23.72,23.77,426500.0,15.8634,15.8968,15.8434,15.8768,426500.0
2012-08-02 15:00:00,23.77,23.89,23.77,23.85,216900.0,15.8768,15.9569,15.8768,15.9302,216900.0
2012-08-02 15:30:00,23.85,23.94,23.81,23.92,375300.0,15.9302,15.9903,15.9035,15.977,375300.0
2012-08-03 09:30:00,24.12,24.29,23.99,24.07,222300.0,16.1106,16.2241,16.0237,16.0772,222300.0
2012-08-03 10:00:00,24.07,24.18,24.04,24.15,118000.0,16.0772,16.1506,16.0571,16.1306,118000.0
2012-08-03 10:30:00,24.16,24.16,24.1,24.11,153700.0,16.1373,16.1373,16.0972,16.1039,153700.0
2012-08-03 11:00:00,24.11,24.12,24.08,24.08,125300.0,16.1039,16.1106,16.0838,16.0838,125300.0
2012-08-03 11:30:00,24.08,24.14,24.05,24.13,89800.0,16.0838,16.1239,16.0638,16.1172,89800.0
2012-08-03 12:00:00,24.13,24.18,24.11,24.18,34100.0,16.1172,16.1506,16.1039,16.1506,34100.0
2012-08-03 12:30:00,24.17,24.17,24.12,24.15,42900.0,16.144,16.144,16.1106,16.1306,42900.0
2012-08-03 13:00:00,24.15,24.19,24.14,24.15,41500.0,16.1306,16.1573,16.1239,16.1306,41500.0
2012-08-03 13:30:00,24.16,24.17,24.13,24.16,42600.0,16.1373,16.144,16.1172,16.1373,42600.0
2012-08-03 14:00:00,24.17,24.18,24.15,24.17,48900.0,16.144,16.1506,16.1306,16.144,48900.0
2012-08-03 14:30:00,24.17,24.19,24.15,24.17,74000.0,16.144,16.1573,16.1306,16.144,74000.0
2012-08-03 15:00:00,24.16,24.21,24.16,24.17,71000.0,16.1373,16.1707,16.1373,16.144,71000.0
2012-08-03 15:30:00,24.18,24.19,24.13,24.18,200900.0,16.1506,16.1573,16.1172,16.1506,200900.0
2012-08-06 09:30:00,24.27,24.31,24.18,24.21,142400.0,16.2107,16.2375,16.1506,16.1707,142400.0
2012-08-06 10:00:00,24.21,24.22,24.14,24.15,103500.0,16.1707,16.1773,16.1239,16.1306,103500.0
2012-08-06 10:30:00,24.16,24.22,24.1,24.1,64500.0,16.1373,16.1773,16.0972,16.0972,64500.0
2012-08-06 11:00:00,24.1,24.13,24.09,24.1,86500.0,16.0972,16.1172,16.0905,16.0972,86500.0
2012-08-06 11:30:00,24.1,24.17,24.1,24.14,250000.0,16.0972,16.144,16.0972,16.1239,250000.0
2012-08-06 12:00:00,24.14,24.15,24.13,24.14,86900.0,16.1239,16.1306,16.1172,16.1239,86900.0
2012-08-06 12:30:00,24.14,24.19,24.14,24.17,47100.0,16.1239,16.1573,16.1239,16.144,47100.0
2012-08-06 13:00:00,24.16,24.21,24.16,24.18,30900.0,16.1373,16.1707,16.1373,16.1506,30900.0
2012-08-06 13:30:00,24.19,24.21,24.17,24.18,47700.0,16.1573,16.1707,16.144,16.1506,47700.0
2012-08-06 14:00:00,24.18,24.21,24.18,24.21,48400.0,16.1506,16.1707,16.1506,16.1707,48400.0
2012-08-06 14:30:00,24.2,24.22,24.18,24.19,50100.0,16.164,16.1773,16.1506,16.1573,50100.0
2012-08-06 15:00:00,24.19,24.21,24.17,24.19,74300.0,16.1573,16.1707,16.144,16.1573,74300.0
2012-08-06 15:30:00,24.2,24.2,24.14,24.17,215300.0,16.164,16.164,16.1239,16.144,215300.0
2012-08-07 09:30:00,24.25,24.29,24.05,24.06,120500.0,16.1974,16.2241,16.0638,16.0705,120500.0
2012-08-07 10:00:00,24.07,24.09,24.02,24.05,97400.0,16.0772,16.0905,16.0438,16.0638,97400.0
2012-08-07 10:30:00,24.05,24.13,24.01,24.08,147600.0,16.0638,16.1172,16.0371,16.0838,147600.0
2012-08-07 11:00:00,24.09,24.12,24.05,24.12,162600.0,16.0905,16.1106,16.0638,16.1106,162600.0
2012-08-07 11:30:00,24.11,24.14,24.08,24.09,78900.0,16.1039,16.1239,16.0838,16.0905,78900.0
2012-08-07 12:00:00,24.1,24.11,24.07,24.09,43300.0,16.0972,16.1039,16.0772,16.0905,43300.0
2012-08-07 12:30:00,24.1,24.12,24.06,24.06,40500.0,16.0972,16.1106,16.0705,16.0705,40500.0
2012-08-07 13:00:00,24.06,24.1,24.05,24.05,142400.0,16.0705,16.0972,16.0638,16.0638,142400.0
2012-08-07 13:30:00,24.05,24.08,24.01,24.04,139600.0,16.0638,16.0838,16.0371,16.0571,139600.0
2012-08-07 14:00:00,24.04,24.07,24.0,24.02,86100.0,16.0571,16.0772,16.0304,16.0438,86100.0
2012-08-07 14:30:00,24.01,24.02,23.96,23.97,52700.0,16.0371,16.0438,16.0037,16.0104,52700.0
2012-08-07 15:00:00,23.98,23.98,23.89,23.89,192200.0,16.017,16.017,15.9569,15.9569,192200.0
2012-08-07 15:30:00,23.89,23.93,23.86,23.86,458800.0,15.9569,15.9836,15.9369,15.9369,458800.0
2012-08-08 09:30:00,23.88,23.9,23.69,23.71,175300.0,15.9503,15.9636,15.8233,15.8367,175300.0
2012-08-08 10:00:00,23.72,23.77,23.71,23.75,327000.0,15.8434,15.8768,15.8367,15.8634,327000.0
2012-08-08 10:30:00,23.75,23.77,23.68,23.73,254900.0,15.8634,15.8768,15.8167,15.8501,254900.0
2012-08-08 11:00:00,23.74,23.86,23.73,23.83,112000.0,15.8567,15.9369,15.8501,15.9169,112000.0
2012-08-08 11:30:00,23.84,23.86,23.76,23.77,49500.0,15.9235,15.9369,15.8701,15.8768,49500.0
2012-08-08 12:00:00,23.78,23.8,23.77,23.77,45600.0,15.8835,15.8968,15.8768,15.8768,45600.0
2012-08-08 12:30:00,23.78,23.83,23.78,23.79,38900.0,15.8835,15.9169,15.8835,15.8901,38900.0
2012-08-08 13:00:00,23.8,23.84,23.79,23.79,36800.0,15.8968,15.9235,15.8901,15.8901,36800.0
2012-08-08 13:30:00,23.79,23.84,23.79,23.79,86200.0,15.8901,15.9235,15.8901,15.8901,86200.0
2012-08-08 14:00:00,23.79,23.83,23.78,23.82,96200.0,15.8901,15.9169,15.8835,15.9102,96200.0
2012-08-08 14:30:00,23.82,23.84,23.79,23.8,58300.0,15.9102,15.9235,15.8901,15.8968,58300.0
2012-08-08 15:00:00,23.81,23.89,23.8,23.86,86400.0,15.9035,15.9569,15.8968,15.9369,86400.0
2012-08-08 15:30:00,23.86,23.9,23.84,23.87,324000.0,15.9369,15.9636,15.9235,15.9436,324000.0
2012-08-09 09:30:00,23.87,23.95,23.81,23.82,68300.0,15.9436,15.997,15.9035,15.9102,68300.0
2012-08-09 10:00:00,23.82,23.88,23.8,23.81,238500.0,15.9102,15.9503,15.8968,15.9035,238500.0
2012-08-09 10:30:00,23.82,23.83,23.78,23.78,87400.0,15.9102,15.9169,15.8835,15.8835,87400.0
2012-08-09 11:00:00,23.78,23.78,23.7,23.73,79100.0,15.8835,15.8835,15.83,15.8501,79100.0
2012-08-09 11:30:00,23.73,23.77,23.69,23.75,72200.0,15.8501,15.8768,15.8233,15.8634,72200.0
2012-08-09 12:00:00,23.75,23.75,23.72,23.74,45800.0,15.8634,15.8634,15.8434,15.8567,45800.0
2012-08-09 12:30:00,23.75,23.79,23.73,23.79,85700.0,15.8634,15.8901,15.8501,15.8901,85700.0
2012-08-09 13:00:00,23.79,23.82,23.73,23.74,49100.0,15.8901,15.9102,15.8501,15.8567,49100.0
2012-08-09 13:30:00,23.74,23.75,23.7,23.7,94700.0,15.8567,15.8634,15.83,15.83,94700.0
2012-08-09 14:00:00,23.7,23.76,23.7,23.76,82300.0,15.83,15.8701,15.83,15.8701,82300.0
2012-08-09 14:30:00,23.75,23.77,23.72,23.73,107300.0,15.8634,15.8768,15.8434,15.8501,107300.0
2012-08-09 15:00:00,23.73,23.77,23.71,23.77,200800.0,15.8501,15.8768,15.8367,15.8768,200800.0
2012-08-09 15:30:00,23.77,23.77,23.67,23.7,459300.0,15.8768,15.8768,15.81,15.83,459300.0
2012-08-10 09:30:00,23.73,23.8,23.66,23.77,130300.0,15.8501,15.8968,15.8033,15.8768,130300.0
2012-08-10 10:00:00,23.77,23.82,23.71,23.71,95500.0,15.8768,15.9102,15.8367,15.8367,95500.0
2012-08-10 10:30:00,23.71,23.78,23.7,23.76,93800.0,15.8367,15.8835,15.83,15.8701,93800.0
2012-08-10 11:00:00,23.76,23.77,23.69,23.75,55700.0,15.8701,15.8768,15.8233,15.8634,55700.0
2012-08-10 11:30:00,23.75,23.78,23.72,23.76,28500.0,15.8634,15.8835,15.8434,15.8701,28500.0
2012-08-10 12:00:00,23.77,23.79,23.75,23.79,25400.0,15.8768,15.8901,15.8634,15.8901,25400.0
2012-08-10 12:30:00,23.79,23.82,23.78,23.8,33800.0,15.8901,15.9102,15.8835,15.8968,33800.0
2012-08-10 13:00:00,23.81,23.81,23.76,23.8,82800.0,15.9035,15.9035,15.8701,15.8968,82800.0
2012-08-10 13:30:00,23.8,23.82,23.78,23.8,70000.0,15.8968,15.9102,15.8835,15.8968,70000.0
2012-08-10 14:00:00,23.8,23.82,23.79,23.81,41500.0,15.8968,15.9102,15.8901,15.9035,41500.0
2012-08-10 14:30:00,23.81,23.83,23.8,23.82,39700.0,15.9035,15.9169,15.8968,15.9102,39700.0
2012-08-10 15:00:00,23.83,23.83,23.8,23.82,36000.0,15.9169,15.9169,15.8968,15.9102,36000.0
2012-08-10 15:30:00,23.82,23.91,23.82,23.88,321900.0,15.9102,15.9703,15.9102,15.9503,321900.0
2012-08-13 09:30:00,23.8,23.93,23.74,23.75,156600.0,15.8968,15.9836,15.8567,15.8634,156600.0
2012-08-13 10:00:00,23.75,23.8,23.7,23.78,221200.0,15.8634,15.8968,15.83,15.8835,221200.0
2012-08-13 10:30:00,23.78,23.83,23.75,23.75,133400.0,15.8835,15.9169,15.8634,15.8634,133400.0
2012-08-13 11:00:00,23.76,23.8,23.75,23.75,105600.0,15.8701,15.8968,15.8634,15.8634,105600.0
2012-08-13 11:30:00,23.75,23.77,23.74,23.77,95800.0,15.8634,15.8768,15.8567,15.8768,95800.0
2012-08-13 12:00:00,23.76,23.78,23.73,23.73,48300.0,15.8701,15.8835,15.8501,15.8501,48300.0
2012-08-13 12:30:00,23.73,23.76,23.73,23.76,33600.0,15.8501,15.8701,15.8501,15.8701,33600.0
2012-08-13 13:00:00,23.75,23.76,23.71,23.73,27000.0,15.8634,15.8701,15.8367,15.8501,27000.0
2012-08-13 13:30:00,23.72,23.74,23.69,23.71,76800.0,15.8434,15.8567,15.8233,15.8367,76800.0
2012-08-13 14:00:00,23.71,23.76,23.68,23.73,74700.0,15.8367,15.8701,15.8167,15.8501,74700.0
2012-08-13 14:30:00,23.73,23.8,23.72,23.79,100100.0,15.8501,15.8968,15.8434,15.8901,100100.0
2012-08-13 15:00:00,23.79,23.79,23.73,23.73,227500.0,15.8901,15.8901,15.8501,15.8501,227500.0
2012-08-13 15:30:00,23.73,23.76,23.71,23.75,322100.0,15.8501,15.8701,15.8367,15.8634,322100.0
2012-08-14 09:30:00,23.78,23.92,23.72,23.76,144200.0,15.8835,15.977,15.8434,15.8701,144200.0
2012-08-14 10:00:00,23.76,23.79,23.73,23.73,92400.0,15.8701,15.8901,15.8501,15.8501,92400.0
2012-08-14 10:30:00,23.73,23.77,23.71,23.76,206200.0,15.8501,15.8768,15.8367,15.8701,206200.0
2012-08-14 11:00:00,23.76,23.76,23.69,23.7,259600.0,15.8701,15.8701,15.8233,15.83,259600.0
2012-08-14 11:30:00,23.71,23.75,23.7,23.75,111600.0,15.8367,15.8634,15.83,15.8634,111600.0
2012-08-14 12:00:00,23.75,23.76,23.71,23.72,183500.0,15.8634,15.8701,15.8367,15.8434,183500.0
2012-08-14 12:30:00,23.72,23.76,23.71,23.75,441400.0,15.8434,15.8701,15.8367,15.8634,441400.0
2012-08-14 13:00:00,23.75,23.75,23.7,23.72,127000.0,15.8634,15.8634,15.83,15.8434,127000.0
2012-08-14 13:30:00,23.71,23.73,23.68,23.7,72600.0,15.8367,15.8501,15.8167,15.83,72600.0
2012-08-14 14:00:00,23.71,23.75,23.7,23.74,61700.0,15.8367,15.8634,15.83,15.8567,61700.0
2012-08-14 14:30:00,23.74,23.75,23.71,23.75,74300.0,15.8567,15.8634,15.8367,15.8634,74300.0
2012-08-14 15:00:00,23.75,23.75,23.72,23.73,245200.0,15.8634,15.8634,15.8434,15.8501,245200.0
2012-08-14 15:30:00,23.73,23.74,23.67,23.72,274200.0,15.8501,15.8567,15.81,15.8434,274200.0
2012-08-15 09:30:00,23.68,23.75,23.62,23.65,159300.0,15.8167,15.8634,15.7766,15.7966,159300.0
2012-08-15 10:00:00,23.65,23.7,23.62,23.65,432100.0,15.7966,15.83,15.7766,15.7966,432100.0
2012-08-15 10:30:00,23.65,23.68,23.6,23.63,239200.0,15.7966,15.8167,15.7632,15.7833,239200.0
2012-08-15 11:00:00,23.63,23.63,23.59,23.61,102800.0,15.7833,15.7833,15.7566,15.7699,102800.0
2012-08-15 11:30:00,23.6,23.63,23.58,23.6,87600.0,15.7632,15.7833,15.7499,15.7632,87600.0
2012-08-15 12:00:00,23.61,23.65,23.58,23.62,106400.0,15.7699,15.7966,15.7499,15.7766,106400.0
2012-08-15 12:30:00,23.63,23.63,23.59,23.6,129700.0,15.7833,15.7833,15.7566,15.7632,129700.0
2012-08-15 13:00:00,23.61,23.61,23.56,23.56,65900.0,15.7699,15.7699,15.7365,15.7365,65900.0
2012-08-15 13:30:00,23.57,23.57,23.53,23.54,78500.0,15.7432,15.7432,15.7165,15.7232,78500.0
2012-08-15 14:00:00,23.55,23.56,23.49,23.49,279100.0,15.7298,15.7365,15.6898,15.6898,279100.0
2012-08-15 14:30:00,23.5,23.51,23.41,23.45,468900.0,15.6964,15.7031,15.6363,15.663,468900.0
2012-08-15 15:00:00,23.45,23.52,23.43,23.49,287700.0,15.663,15.7098,15.6497,15.6898,287700.0
2012-08-15 15:30:00,23.5,23.52,23.48,23.51,507900.0,15.6964,15.7098,15.6831,15.7031,507900.0
2012-08-16 09:30:00,23.48,23.6,23.38,23.44,178100.0,15.6831,15.7632,15.6163,15.6564,178100.0
2012-08-16 10:00:00,23.44,23.48,23.38,23.39,194400.0,15.6564,15.6831,15.6163,15.623,194400.0
2012-08-16 10:30:00,23.4,23.47,23.37,23.38,244800.0,15.6296,15.6764,15.6096,15.6163,244800.0
2012-08-16 11:00:00,23.38,23.5,23.36,23.39,432700.0,15.6163,15.6964,15.6029,15.623,432700.0
2012-08-16 11:30:00,23.39,23.5,23.38,23.48,157700.0,15.623,15.6964,15.6163,15.6831,157700.0
2012-08-16 12:00:00,23.48,23.56,23.48,23.55,221800.0,15.6831,15.7365,15.6831,15.7298,221800.0
2012-08-16 12:30:00,23.55,23.57,23.47,23.5,329100.0,15.7298,15.7432,15.6764,15.6964,329100.0
2012-08-16 13:00:00,23.49,23.54,23.48,23.5,156500.0,15.6898,15.7232,15.6831,15.6964,156500.0
2012-08-16 13:30:00,23.49,23.49,23.42,23.44,368500.0,15.6898,15.6898,15.643,15.6564,368500.0
2012-08-16 14:00:00,23.43,23.46,23.39,23.41,256800.0,15.6497,15.6697,15.623,15.6363,256800.0
2012-08-16 14:30:00,23.41,23.46,23.41,23.42,118300.0,15.6363,15.6697,15.6363,15.643,118300.0
2012-08-16 15:00:00,23.42,23.46,23.4,23.44,121000.0,15.643,15.6697,15.6296,15.6564,121000.0
2012-08-16 15:30:00,23.44,23.49,23.42,23.43,340300.0,15.6564,15.6898,15.643,15.6497,340300.0
2012-08-17 09:30:00,23.38,23.47,23.35,23.39,335900.0,15.6163,15.6764,15.5962,15.623,335900.0
2012-08-17 10:00:00,23.39,23.43,23.35,23.39,289100.0,15.623,15.6497,15.5962,15.623,289100.0
2012-08-17 10:30:00,23.38,23.4,23.25,23.25,233600.0,15.6163,15.6296,15.5295,15.5295,233600.0
2012-08-17 11:00:00,23.26,23.28,23.24,23.24,111700.0,15.5361,15.5495,15.5228,15.5228,111700.0
2012-08-17 11:30:00,23.25,23.33,23.21,23.32,286600.0,15.5295,15.5829,15.5027,15.5762,286600.0
2012-08-17 12:00:00,23.32,23.34,23.3,23.31,72600.0,15.5762,15.5896,15.5629,15.5695,72600.0
2012-08-17 12:30:00,23.31,23.41,23.3,23.37,392400.0,15.5695,15.6363,15.5629,15.6096,392400.0
2012-08-17 13:00:00,23.37,23.41,23.36,23.39,101000.0,15.6096,15.6363,15.6029,15.623,101000.0
2012-08-17 13:30:00,23.39,23.4,23.35,23.37,131700.0,15.623,15.6296,15.5962,15.6096,131700.0
2012-08-17 14:00:00,23.37,23.4,23.36,23.36,114700.0,15.6096,15.6296,15.6029,15.6029,114700.0
2012-08-17 14:30:00,23.36,23.4,23.35,23.39,75100.0,15.6029,15.6296,15.5962,15.623,75100.0
2012-08-17 15:00:00,23.39,23.41,23.37,23.37,131100.0,15.623,15.6363,15.6096,15.6096,131100.0
2012-08-17 15:30:00,23.37,23.4,23.37,23.39,279300.0,15.6096,15.6296,15.6096,15.623,279300.0
2012-08-20 09:30:00,23.4,23.44,23.25,23.3,179700.0,15.6296,15.6564,15.5295,15.5629,179700.0
2012-08-20 10:00:00,23.31,23.35,23.25,23.32,190100.0,15.5695,15.5962,15.5295,15.5762,190100.0
2012-08-20 10:30:00,23.32,23.33,23.28,23.28,126300.0,15.5762,15.5829,15.5495,15.5495,126300.0
2012-08-20 11:00:00,23.28,23.36,23.27,23.32,110400.0,15.5495,15.6029,15.5428,15.5762,110400.0
2012-08-20 11:30:00,23.31,23.36,23.28,23.32,220700.0,15.5695,15.6029,15.5495,15.5762,220700.0
2012-08-20 12:00:00,23.33,23.37,23.32,23.36,64000.0,15.5829,15.6096,15.5762,15.6029,64000.0
2012-08-20 12:30:00,23.36,23.38,23.35,23.38,61100.0,15.6029,15.6163,15.5962,15.6163,61100.0
2012-08-20 13:00:00,23.38,23.4,23.36,23.4,66200.0,15.6163,15.6296,15.6029,15.6296,66200.0
2012-08-20 13:30:00,23.39,23.42,23.37,23.4,423100.0,15.623,15.643,15.6096,15.6296,423100.0
2012-08-20 14:00:00,23.41,23.43,23.4,23.41,104000.0,15.6363,15.6497,15.6296,15.6363,104000.0
2012-08-20 14:30:00,23.42,23.44,23.39,23.39,188800.0,15.643,15.6564,15.623,15.623,188800.0
2012-08-20 15:00:00,23.39,23.41,23.38,23.39,298600.0,15.623,15.6363,15.6163,15.623,298600.0
2012-08-20 15:30:00,23.39,23.44,23.38,23.4,528200.0,15.623,15.6564,15.6163,15.6296,528200.0
2012-08-21 09:30:00,23.4,23.41,23.13,23.18,385100.0,15.6296,15.6363,15.4493,15.4827,385100.0
2012-08-21 10:00:00,23.18,23.22,23.14,23.18,332400.0,15.4827,15.5094,15.456,15.4827,332400.0
2012-08-21 10:30:00,23.17,23.26,23.17,23.26,222200.0,15.476,15.5361,15.476,15.5361,222200.0
2012-08-21 11:00:00,23.26,23.29,23.23,23.26,254000.0,15.5361,15.5562,15.5161,15.5361,254000.0
2012-08-21 11:30:00,23.25,23.29,23.19,23.2,215700.0,15.5295,15.5562,15.4894,15.4961,215700.0
2012-08-21 12:00:00,23.19,23.26,23.18,23.25,296300.0,15.4894,15.5361,15.4827,15.5295,296300.0
2012-08-21 12:30:00,23.25,23.27,23.21,23.24,111700.0,15.5295,15.5428,15.5027,15.5228,111700.0
2012-08-21 13:00:00,23.24,23.25,23.17,23.18,78900.0,15.5228,15.5295,15.476,15.4827,78900.0
2012-08-21 13:30:00,23.18,23.23,23.17,23.21,88000.0,15.4827,15.5161,15.476,15.5027,88000.0
2012-08-21 14:00:00,23.21,23.22,23.16,23.16,85600.0,15.5027,15.5094,15.4693,15.4693,85600.0
2012-08-21 14:30:00,23.17,23.17,23.12,23.13,168000.0,15.476,15.476,15.4426,15.4493,168000.0
2012-08-21 15:00:00,23.14,23.15,23.11,23.14,240400.0,15.456,15.4627,15.4359,15.456,240400.0
2012-08-21 15:30:00,23.15,23.16,23.11,23.13,294600.0,15.4627,15.4693,15.4359,15.4493,294600.0
2012-08-22 09:30:00,23.04,23.12,23.04,23.11,197500.0,15.3892,15.4426,15.3892,15.4359,197500.0
2012-08-22 10:00:00,23.1,23.18,23.09,23.14,391000.0,15.4293,15.4827,15.4226,15.456,391000.0
2012-08-22 10:30:00,23.15,23.15,23.06,23.06,78900.0,15.4627,15.4627,15.4025,15.4025,78900.0
2012-08-22 11:00:00,23.06,23.16,23.05,23.12,217700.0,15.4025,15.4693,15.3959,15.4426,217700.0
2012-08-22 11:30:00,23.11,23.12,23.09,23.1,77700.0,15.4359,15.4426,15.4226,15.4293,77700.0
2012-08-22 12:00:00,23.11,23.14,23.09,23.11,70600.0,15.4359,15.456,15.4226,15.4359,70600.0
2012-08-22 12:30:00,23.11,23.13,23.1,23.11,59500.0,15.4359,15.4493,15.4293,15.4359,59500.0
2012-08-22 13:00:00,23.11,23.13,23.1,23.1,76300.0,15.4359,15.4493,15.4293,15.4293,76300.0
2012-08-22 13:30:00,23.11,23.12,23.05,23.05,137500.0,15.4359,15.4426,15.3959,15.3959,137500.0
2012-08-22 14:00:00,23.06,23.09,23.01,23.03,160000.0,15.4025,15.4226,15.3692,15.3825,160000.0
2012-08-22 14:30:00,23.03,23.07,23.02,23.06,260200.0,15.3825,15.4092,15.3758,15.4025,260200.0
2012-08-22 15:00:00,23.06,23.07,23.03,23.03,135800.0,15.4025,15.4092,15.3825,15.3825,135800.0
2012-08-22 15:30:00,23.03,23.07,23.01,23.01,550300.0,15.3825,15.4092,15.3692,15.3692,550300.0
2012-08-23 09:30:00,23.0,23.03,22.82,22.86,289600.0,15.3625,15.3825,15.2422,15.269,289600.0
2012-08-23 10:00:00,22.85,22.88,22.8,22.83,194700.0,15.2623,15.2823,15.2289,15.2489,194700.0
2012-08-23 10:30:00,22.83,22.87,22.78,22.79,223200.0,15.2489,15.2756,15.2155,15.2222,223200.0
2012-08-23 11:00:00,22.79,22.8,22.7,22.7,340500.0,15.2222,15.2289,15.1621,15.1621,340500.0
2012-08-23 11:30:00,22.7,22.82,22.68,22.82,394500.0,15.1621,15.2422,15.1487,15.2422,394500.0
2012-08-23 12:00:00,22.82,22.82,22.75,22.79,107200.0,15.2422,15.2422,15.1955,15.2222,107200.0
2012-08-23 12:30:00,22.8,22.81,22.76,22.78,114000.0,15.2289,15.2356,15.2022,15.2155,114000.0
2012-08-23 13:00:00,22.77,22.77,22.67,22.68,194600.0,15.2088,15.2088,15.1421,15.1487,194600.0
2012-08-23 13:30:00,22.67,22.71,22.66,22.68,303100.0,15.1421,15.1688,15.1354,15.1487,303100.0
2012-08-23 14:00:00,22.67,22.7,22.65,22.65,160700.0,15.1421,15.1621,15.1287,15.1287,160700.0
2012-08-23 14:30:00,22.65,22.71,22.64,22.7,211000.0,15.1287,15.1688,15.122,15.1621,211000.0
2012-08-23 15:00:00,22.7,22.74,22.69,22.74,94500.0,15.1621,15.1888,15.1554,15.1888,94500.0
2012-08-23 15:30:00,22.74,22.75,22.69,22.71,252800.0,15.1888,15.1955,15.1554,15.1688,252800.0
2012-08-24 09:30:00,22.69,22.78,22.61,22.76,219500.0,15.1554,15.2155,15.102,15.2022,219500.0
2012-08-24 10:00:00,22.76,22.78,22.75,22.78,218000.0,15.2022,15.2155,15.1955,15.2155,218000.0
2012-08-24 10:30:00,22.77,22.82,22.77,22.82,88700.0,15.2088,15.2422,15.2088,15.2422,88700.0
2012-08-24 11:00:00,22.81,22.85,22.79,22.85,143000.0,15.2356,15.2623,15.2222,15.2623,143000.0
2012-08-24 11:30:00,22.85,22.87,22.84,22.87,72300.0,15.2623,15.2756,15.2556,15.2756,72300.0
2012-08-24 12:00:00,22.87,22.87,22.83,22.86,161500.0,15.2756,15.2756,15.2489,15.269,161500.0
2012-08-24 12:30:00,22.86,22.9,22.85,22.87,135300.0,15.269,15.2957,15.2623,15.2756,135300.0
2012-08-24 13:00:00,22.87,22.88,22.85,22.86,115200.0,15.2756,15.2823,15.2623,15.269,115200.0
2012-08-24 13:30:00,22.86,22.89,22.86,22.87,105000.0,15.269,15.289,15.269,15.2756,105000.0
2012-08-24 14:00:00,22.86,22.88,22.86,22.87,75000.0,15.269,15.2823,15.269,15.2756,75000.0
2012-08-24 14:30:00,22.88,22.9,22.87,22.87,140900.0,15.2823,15.2957,15.2756,15.2756,140900.0
2012-08-24 15:00:00,22.87,22.88,22.85,22.86,140800.0,15.2756,15.2823,15.2623,15.269,140800.0
2012-08-24 15:30:00,22.86,22.93,22.85,22.87,418500.0,15.269,15.3157,15.2623,15.2756,418500.0
2012-08-27 09:30:00,22.86,22.97,22.85,22.96,141900.0,15.269,15.3424,15.2623,15.3358,141900.0
2012-08-27 10:00:00,22.96,22.96,22.85,22.91,268600.0,15.3358,15.3358,15.2623,15.3024,268600.0
2012-08-27 10:30:00,22.91,22.94,22.89,22.91,134300.0,15.3024,15.3224,15.289,15.3024,134300.0
2012-08-27 11:00:00,22.9,22.94,22.87,22.91,161100.0,15.2957,15.3224,15.2756,15.3024,161100.0
2012-08-27 11:30:00,22.92,22.95,22.92,22.95,72600.0,15.309,15.3291,15.309,15.3291,72600.0
2012-08-27 12:00:00,22.95,22.97,22.95,22.95,37600.0,15.3291,15.3424,15.3291,15.3291,37600.0
2012-08-27 12:30:00,22.95,22.96,22.93,22.96,42500.0,15.3291,15.3358,15.3157,15.3358,42500.0
2012-08-27 13:00:00,22.95,22.97,22.94,22.94,51300.0,15.3291,15.3424,15.3224,15.3224,51300.0
2012-08-27 13:30:00,22.94,22.98,22.94,22.98,68700.0,15.3224,15.3491,15.3224,15.3491,68700.0
2012-08-27 14:00:00,22.98,22.98,22.94,22.95,95600.0,15.3491,15.3491,15.3224,15.3291,95600.0
2012-08-27 14:30:00,22.95,22.95,22.93,22.94,70100.0,15.3291,15.3291,15.3157,15.3224,70100.0
2012-08-27 15:00:00,22.93,22.95,22.93,22.95,69500.0,15.3157,15.3291,15.3157,15.3291,69500.0
2012-08-27 15:30:00,22.94,22.95,22.88,22.91,343800.0,15.3224,15.3291,15.2823,15.3024,343800.0
2012-08-28 09:30:00,22.92,22.97,22.85,22.88,232200.0,15.309,15.3424,15.2623,15.2823,232200.0
2012-08-28 10:00:00,22.88,22.99,22.86,22.97,131200.0,15.2823,15.3558,15.269,15.3424,131200.0
2012-08-28 10:30:00,22.97,23.03,22.95,23.0,214400.0,15.3424,15.3825,15.3291,15.3625,214400.0
2012-08-28 11:00:00,23.01,23.01,22.95,22.96,90700.0,15.3692,15.3692,15.3291,15.3358,90700.0
2012-08-28 11:30:00,22.96,22.98,22.95,22.97,72700.0,15.3358,15.3491,15.3291,15.3424,72700.0
2012-08-28 12:00:00,22.97,22.99,22.95,22.95,48500.0,15.3424,15.3558,15.3291,15.3291,48500.0
2012-08-28 12:30:00,22.96,22.96,22.94,22.96,43700.0,15.3358,15.3358,15.3224,15.3358,43700.0
2012-08-28 13:00:00,22.96,22.96,22.93,22.94,51100.0,15.3358,15.3358,15.3157,15.3224,51100.0
2012-08-28 13:30:00,22.93,22.97,22.93,22.97,96300.0,15.3157,15.3424,15.3157,15.3424,96300.0
2012-08-28 14:00:00,22.97,22.97,22.95,22.97,41000.0,15.3424,15.3424,15.3291,15.3424,41000.0
2012-08-28 14:30:00,22.97,22.97,22.96,22.97,37200.0,15.3424,15.3424,15.3358,15.3424,37200.0
2012-08-28 15:00:00,22.97,23.0,22.96,22.98,119700.0,15.3424,15.3625,15.3358,15.3491,119700.0
2012-08-28 15:30:00,22.98,23.0,22.97,22.97,283400.0,15.3491,15.3625,15.3424,15.3424,283400.0
2012-08-29 09:30:00,22.94,22.97,22.85,22.95,251800.0,15.3224,15.3424,15.2623,15.3291,251800.0
2012-08-29 10:00:00,22.95,22.99,22.94,22.97,109600.0,15.3291,15.3558,15.3224,15.3424,109600.0
2012-08-29 10:30:00,22.96,22.99,22.95,22.98,117600.0,15.3358,15.3558,15.3291,15.3491,117600.0
2012-08-29 11:00:00,22.98,22.99,22.94,22.96,165900.0,15.3491,15.3558,15.3224,15.3358,165900.0
2012-08-29 11:30:00,22.95,23.05,22.95,23.05,186100.0,15.3291,15.3959,15.3291,15.3959,186100.0
2012-08-29 12:00:00,23.05,23.06,23.02,23.03,75700.0,15.3959,15.4025,15.3758,15.3825,75700.0
2012-08-29 12:30:00,23.03,23.05,23.02,23.05,51200.0,15.3825,15.3959,15.3758,15.3959,51200.0
2012-08-29 13:00:00,23.05,23.11,23.04,23.1,158300.0,15.3959,15.4359,15.3892,15.4293,158300.0
2012-08-29 13:30:00,23.09,23.12,23.08,23.09,132100.0,15.4226,15.4426,15.4159,15.4226,132100.0
2012-08-29 14:00:00,23.1,23.1,23.05,23.05,82400.0,15.4293,15.4293,15.3959,15.3959,82400.0
2012-08-29 14:30:00,23.05,23.09,23.05,23.09,182200.0,15.3959,15.4226,15.3959,15.4226,182200.0
2012-08-29 15:00:00,23.09,23.11,23.06,23.08,357900.0,15.4226,15.4359,15.4025,15.4159,357900.0
2012-08-29 15:30:00,23.09,23.1,23.05,23.05,584700.0,15.4226,15.4293,15.3959,15.3959,584700.0
2012-08-30 09:30:00,23.0,23.03,22.91,22.97,120500.0,15.3625,15.3825,15.3024,15.3424,120500.0
2012-08-30 10:00:00,22.97,22.97,22.89,22.95,92600.0,15.3424,15.3424,15.289,15.3291,92600.0
2012-08-30 10:30:00,22.95,23.0,22.94,22.99,124900.0,15.3291,15.3625,15.3224,15.3558,124900.0
2012-08-30 11:00:00,22.98,23.04,22.98,23.0,106100.0,15.3491,15.3892,15.3491,15.3625,106100.0
2012-08-30 11:30:00,23.0,23.01,22.97,22.97,267900.0,15.3625,15.3692,15.3424,15.3424,267900.0
2012-08-30 12:00:00,22.97,22.98,22.94,22.94,25800.0,15.3424,15.3491,15.3224,15.3224,25800.0
2012-08-30 12:30:00,22.94,22.97,22.94,22.97,47800.0,15.3224,15.3424,15.3224,15.3424,47800.0
2012-08-30 13:00:00,22.97,22.98,22.95,22.96,62500.0,15.3424,15.3491,15.3291,15.3358,62500.0
2012-08-30 13:30:00,22.96,22.97,22.95,22.96,49800.0,15.3358,15.3424,15.3291,15.3358,49800.0
2012-08-30 14:00:00,22.96,22.96,22.95,22.95,49800.0,15.3358,15.3358,15.3291,15.3291,49800.0
2012-08-30 14:30:00,22.95,22.99,22.95,22.97,104100.0,15.3291,15.3558,15.3291,15.3424,104100.0
2012-08-30 15:00:00,22.97,23.0,22.97,22.98,98500.0,15.3424,15.3625,15.3424,15.3491,98500.0
2012-08-30 15:30:00,22.97,23.0,22.96,22.97,293000.0,15.3424,15.3625,15.3358,15.3424,293000.0
2012-08-31 09:30:00,23.01,23.04,22.94,22.95,105900.0,15.3692,15.3892,15.3224,15.3291,105900.0
2012-08-31 10:00:00,22.95,23.0,22.88,22.98,233500.0,15.3291,15.3625,15.2823,15.3491,233500.0
2012-08-31 10:30:00,22.98,23.05,22.98,23.04,420300.0,15.3491,15.3959,15.3491,15.3892,420300.0
2012-08-31 11:00:00,23.03,23.11,23.02,23.09,231100.0,15.3825,15.4359,15.3758,15.4226,231100.0
2012-08-31 11:30:00,23.09,23.13,23.09,23.12,147200.0,15.4226,15.4493,15.4226,15.4426,147200.0
2012-08-31 12:00:00,23.12,23.12,23.02,23.04,235400.0,15.4426,15.4426,15.3758,15.3892,235400.0
2012-08-31 12:30:00,23.04,23.06,23.0,23.0,145900.0,15.3892,15.4025,15.3625,15.3625,145900.0
2012-08-31 13:00:00,23.01,23.02,22.99,23.01,263200.0,15.3692,15.3758,15.3558,15.3692,263200.0
2012-08-31 13:30:00,23.01,23.08,23.0,23.06,91400.0,15.3692,15.4159,15.3625,15.4025,91400.0
2012-08-31 14:00:00,23.07,23.08,23.04,23.08,76300.0,15.4092,15.4159,15.3892,15.4159,76300.0
2012-08-31 14:30:00,23.07,23.08,23.03,23.04,39000.0,15.4092,15.4159,15.3825,15.3892,39000.0
2012-08-31 15:00:00,23.04,23.04,23.0,23.0,69500.0,15.3892,15.3892,15.3625,15.3625,69500.0
2012-08-31 15:30:00,23.01,23.1,23.0,23.06,344400.0,15.3692,15.4293,15.3625,15.4025,344400.0
2012-09-04 09:30:00,23.03,23.22,23.03,23.12,284500.0,15.3825,15.5094,15.3825,15.4426,284500.0
2012-09-04 10:00:00,23.12,23.13,22.97,23.02,317800.0,15.4426,15.4493,15.3424,15.3758,317800.0
2012-09-04 10:30:00,23.01,23.09,23.0,23.09,158800.0,15.3692,15.4226,15.3625,15.4226,158800.0
2012-09-04 11:00:00,23.09,23.1,23.07,23.1,62600.0,15.4226,15.4293,15.4092,15.4293,62600.0
2012-09-04 11:30:00,23.1,23.13,23.09,23.12,60400.0,15.4293,15.4493,15.4226,15.4426,60400.0
2012-09-04 12:00:00,23.13,23.13,23.12,23.13,43300.0,15.4493,15.4493,15.4426,15.4493,43300.0
2012-09-04 12:30:00,23.13,23.14,23.12,23.14,56500.0,15.4493,15.456,15.4426,15.456,56500.0
2012-09-04 13:00:00,23.14,23.16,23.12,23.15,69400.0,15.456,15.4693,15.4426,15.4627,69400.0
2012-09-04 13:30:00,23.14,23.16,23.13,23.16,49400.0,15.456,15.4693,15.4493,15.4693,49400.0
2012-09-04 14:00:00,23.16,23.22,23.16,23.2,66900.0,15.4693,15.5094,15.4693,15.4961,66900.0
2012-09-04 14:30:00,23.21,23.29,23.21,23.29,122400.0,15.5027,15.5562,15.5027,15.5562,122400.0
2012-09-04 15:00:00,23.28,23.31,23.27,23.3,84800.0,15.5495,15.5695,15.5428,15.5629,84800.0
2012-09-04 15:30:00,23.3,23.31,23.25,23.26,221000.0,15.5629,15.5695,15.5295,15.5361,221000.0
2012-09-05 09:30:00,23.26,23.32,23.21,23.22,158600.0,15.5361,15.5762,15.5027,15.5094,158600.0
2012-09-05 10:00:00,23.21,23.26,23.2,23.25,119800.0,15.5027,15.5361,15.4961,15.5295,119800.0
2012-09-05 10:30:00,23.26,23.32,23.26,23.27,163100.0,15.5361,15.5762,15.5361,15.5428,163100.0
2012-09-05 11:00:00,23.27,23.3,23.24,23.26,114000.0,15.5428,15.5629,15.5228,15.5361,114000.0
2012-09-05 11:30:00,23.25,23.27,23.23,23.25,107400.0,15.5295,15.5428,15.5161,15.5295,107400.0
2012-09-05 12:00:00,23.25,23.26,23.24,23.26,44200.0,15.5295,15.5361,15.5228,15.5361,44200.0
2012-09-05 12:30:00,23.26,23.26,23.25,23.26,32300.0,15.5361,15.5361,15.5295,15.5361,32300.0
2012-09-05 13:00:00,23.25,23.26,23.23,23.23,37000.0,15.5295,15.5361,15.5161,15.5161,37000.0
2012-09-05 13:30:00,23.24,23.24,23.16,23.19,181200.0,15.5228,15.5228,15.4693,15.4894,181200.0
2012-09-05 14:00:00,23.18,23.19,23.16,23.17,188200.0,15.4827,15.4894,15.4693,15.476,188200.0
2012-09-05 14:30:00,23.17,23.21,23.16,23.19,161800.0,15.476,15.5027,15.4693,15.4894,161800.0
2012-09-05 15:00:00,23.19,23.2,23.16,23.18,150300.0,15.4894,15.4961,15.4693,15.4827,150300.0
2012-09-05 15:30:00,23.18,23.19,23.14,23.16,529100.0,15.4827,15.4894,15.456,15.4693,529100.0
2012-09-06 09:30:00,23.24,23.38,23.22,23.3,118200.0,15.5228,15.6163,15.5094,15.5629,118200.0
2012-09-06 10:00:00,23.3,23.33,23.28,23.3,146800.0,15.5629,15.5829,15.5495,15.5629,146800.0
2012-09-06 10:30:00,23.3,23.34,23.28,23.33,217400.0,15.5629,15.5896,15.5495,15.5829,217400.0
2012-09-06 11:00:00,23.33,23.34,23.3,23.34,125300.0,15.5829,15.5896,15.5629,15.5896,125300.0
2012-09-06 11:30:00,23.34,23.39,23.34,23.37,88100.0,15.5896,15.623,15.5896,15.6096,88100.0
2012-09-06 12:00:00,23.38,23.39,23.32,23.33,56000.0,15.6163,15.623,15.5762,15.5829,56000.0
2012-09-06 12:30:00,23.34,23.37,23.33,23.36,31700.0,15.5896,15.6096,15.5829,15.6029,31700.0
2012-09-06 13:00:00,23.36,23.37,23.34,23.35,47200.0,15.6029,15.6096,15.5896,15.5962,47200.0
2012-09-06 13:30:00,23.36,23.36,23.33,23.35,58800.0,15.6029,15.6029,15.5829,15.5962,58800.0
2012-09-06 14:00:00,23.35,23.36,23.34,23.35,46900.0,15.5962,15.6029,15.5896,15.5962,46900.0
2012-09-06 14:30:00,23.35,23.38,23.35,23.35,114100.0,15.5962,15.6163,15.5962,15.5962,114100.0
2012-09-06 15:00:00,23.36,23.37,23.33,23.36,108600.0,15.6029,15.6096,15.5829,15.6029,108600.0
2012-09-06 15:30:00,23.37,23.39,23.34,23.39,273800.0,15.6096,15.623,15.5896,15.623,273800.0
2012-09-07 09:30:00,23.39,23.42,23.31,23.35,242900.0,15.623,15.643,15.5695,15.5962,242900.0
2012-09-07 10:00:00,23.35,23.38,23.32,23.37,117600.0,15.5962,15.6163,15.5762,15.6096,117600.0
2012-09-07 10:30:00,23.36,23.38,23.34,23.34,80000.0,15.6029,15.6163,15.5896,15.5896,80000.0
2012-09-07 11:00:00,23.35,23.35,23.32,23.34,78300.0,15.5962,15.5962,15.5762,15.5896,78300.0
2012-09-07 11:30:00,23.34,23.39,23.32,23.38,139900.0,15.5896,15.623,15.5762,15.6163,139900.0
2012-09-07 12:00:00,23.39,23.4,23.37,23.38,535000.0,15.623,15.6296,15.6096,15.6163,535000.0
2012-09-07 12:30:00,23.38,23.4,23.38,23.39,77100.0,15.6163,15.6296,15.6163,15.623,77100.0
2012-09-07 13:00:00,23.39,23.41,23.39,23.4,129700.0,15.623,15.6363,15.623,15.6296,129700.0
2012-09-07 13:30:00,23.4,23.41,23.39,23.41,98600.0,15.6296,15.6363,15.623,15.6363,98600.0
2012-09-07 14:00:00,23.41,23.44,23.4,23.44,98500.0,15.6363,15.6564,15.6296,15.6564,98500.0
2012-09-07 14:30:00,23.44,23.44,23.38,23.38,67800.0,15.6564,15.6564,15.6163,15.6163,67800.0
2012-09-07 15:00:00,23.38,23.39,23.35,23.36,81300.0,15.6163,15.623,15.5962,15.6029,81300.0
2012-09-07 15:30:00,23.36,23.36,23.31,23.33,313600.0,15.6029,15.6029,15.5695,15.5829,313600.0
2012-09-10 09:30:00,23.42,23.51,23.36,23.46,194900.0,15.643,15.7031,15.6029,15.6697,194900.0
2012-09-10 10:00:00,23.46,23.51,23.44,23.5,130800.0,15.6697,15.7031,15.6564,15.6964,130800.0
2012-09-10 10:30:00,23.51,23.53,23.47,23.47,109700.0,15.7031,15.7165,15.6764,15.6764,109700.0
2012-09-10 11:00:00,23.47,23.48,23.44,23.46,139900.0,15.6764,15.6831,15.6564,15.6697,139900.0
2012-09-10 11:30:00,23.46,23.46,23.41,23.42,93300.0,15.6697,15.6697,15.6363,15.643,93300.0
2012-09-10 12:00:00,23.43,23.43,23.41,23.42,39600.0,15.6497,15.6497,15.6363,15.643,39600.0
2012-09-10 12:30:00,23.42,23.43,23.41,23.42,46600.0,15.643,15.6497,15.6363,15.643,46600.0
2012-09-10 13:00:00,23.42,23.48,23.42,23.48,70400.0,15.643,15.6831,15.643,15.6831,70400.0
2012-09-10 13:30:00,23.48,23.48,23.46,23.47,64900.0,15.6831,15.6831,15.6697,15.6764,64900.0
2012-09-10 14:00:00,23.46,23.47,23.42,23.43,79300.0,15.6697,15.6764,15.643,15.6497,79300.0
2012-09-10 14:30:00,23.42,23.44,23.41,23.42,90800.0,15.643,15.6564,15.6363,15.643,90800.0
2012-09-10 15:00:00,23.42,23.42,23.41,23.41,63000.0,15.643,15.643,15.6363,15.6363,63000.0
2012-09-10 15:30:00,23.41,23.42,23.34,23.36,380600.0,15.6363,15.643,15.5896,15.6029,380600.0
2012-09-11 09:30:00,23.38,23.42,23.34,23.36,141800.0,15.6163,15.643,15.5896,15.6029,141800.0
2012-09-11 10:00:00,23.36,23.39,23.33,23.36,113300.0,15.6029,15.623,15.5829,15.6029,113300.0
2012-09-11 10:30:00,23.35,23.39,23.34,23.36,129300.0,15.5962,15.623,15.5896,15.6029,129300.0
2012-09-11 11:00:00,23.36,23.38,23.36,23.36,85100.0,15.6029,15.6163,15.6029,15.6029,85100.0
2012-09-11 11:30:00,23.37,23.37,23.31,23.34,55000.0,15.6096,15.6096,15.5695,15.5896,55000.0
2012-09-11 12:00:00,23.34,23.35,23.3,23.31,49700.0,15.5896,15.5962,15.5629,15.5695,49700.0
2012-09-11 12:30:00,23.31,23.33,23.3,23.31,60000.0,15.5695,15.5829,15.5629,15.5695,60000.0
2012-09-11 13:00:00,23.32,23.34,23.31,23.34,68000.0,15.5762,15.5896,15.5695,15.5896,68000.0
2012-09-11 13:30:00,23.34,23.34,23.32,23.34,46200.0,15.5896,15.5896,15.5762,15.5896,46200.0
2012-09-11 14:00:00,23.34,23.34,23.29,23.33,78700.0,15.5896,15.5896,15.5562,15.5829,78700.0
2012-09-11 14:30:00,23.32,23.33,23.26,23.27,81300.0,15.5762,15.5829,15.5361,15.5428,81300.0
2012-09-11 15:00:00,23.27,23.28,23.23,23.26,169100.0,15.5428,15.5495,15.5161,15.5361,169100.0
2012-09-11 15:30:00,23.27,23.28,23.24,23.27,235500.0,15.5428,15.5495,15.5228,15.5428,235500.0
2012-09-12 09:30:00,23.21,23.28,23.13,23.17,135100.0,15.5027,15.5495,15.4493,15.476,135100.0
2012-09-12 10:00:00,23.17,23.26,23.16,23.24,205500.0,15.476,15.5361,15.4693,15.5228,205500.0
2012-09-12 10:30:00,23.24,23.27,23.21,23.26,221000.0,15.5228,15.5428,15.5027,15.5361,221000.0
2012-09-12 11:00:00,23.25,23.28,23.25,23.25,75700.0,15.5295,15.5495,15.5295,15.5295,75700.0
2012-09-12 11:30:00,23.25,23.26,23.2,23.2,74900.0,15.5295,15.5361,15.4961,15.4961,74900.0
2012-09-12 12:00:00,23.2,23.22,23.17,23.21,78200.0,15.4961,15.5094,15.476,15.5027,78200.0
2012-09-12 12:30:00,23.21,23.22,23.18,23.18,66500.0,15.5027,15.5094,15.4827,15.4827,66500.0
2012-09-12 13:00:00,23.18,23.22,23.18,23.21,44100.0,15.4827,15.5094,15.4827,15.5027,44100.0
2012-09-12 13:30:00,23.21,23.22,23.19,23.19,51600.0,15.5027,15.5094,15.4894,15.4894,51600.0
2012-09-12 14:00:00,23.2,23.21,23.18,23.21,50600.0,15.4961,15.5027,15.4827,15.5027,50600.0
2012-09-12 14:30:00,23.2,23.23,23.2,23.23,53400.0,15.4961,15.5161,15.4961,15.5161,53400.0
2012-09-12 15:00:00,23.23,23.23,23.2,23.21,78400.0,15.5161,15.5161,15.4961,15.5027,78400.0
2012-09-12 15:30:00,23.21,23.22,23.19,23.21,193000.0,15.5027,15.5094,15.4894,15.5027,193000.0
2012-09-13 09:30:00,23.18,23.29,23.18,23.21,141900.0,15.4827,15.5562,15.4827,15.5027,141900.0
2012-09-13 10:00:00,23.22,23.28,23.21,23.28,194000.0,15.5094,15.5495,15.5027,15.5495,194000.0
2012-09-13 10:30:00,23.28,23.34,23.27,23.29,119000.0,15.5495,15.5896,15.5428,15.5562,119000.0
2012-09-13 11:00:00,23.3,23.32,23.26,23.28,53500.0,15.5629,15.5762,15.5361,15.5495,53500.0
2012-09-13 11:30:00,23.28,23.32,23.28,23.29,38500.0,15.5495,15.5762,15.5495,15.5562,38500.0
2012-09-13 12:00:00,23.28,23.29,23.26,23.29,43200.0,15.5495,15.5562,15.5361,15.5562,43200.0
2012-09-13 12:30:00,23.29,23.42,23.28,23.35,123600.0,15.5562,15.643,15.5495,15.5962,123600.0
2012-09-13 13:00:00,23.36,23.38,23.3,23.37,74000.0,15.6029,15.6163,15.5629,15.6096,74000.0
2012-09-13 13:30:00,23.37,23.41,23.37,23.41,49000.0,15.6096,15.6363,15.6096,15.6363,49000.0
2012-09-13 14:00:00,23.41,23.5,23.4,23.5,98700.0,15.6363,15.6964,15.6296,15.6964,98700.0
2012-09-13 14:30:00,23.48,23.48,23.42,23.44,128000.0,15.6831,15.6831,15.643,15.6564,128000.0
2012-09-13 15:00:00,23.44,23.46,23.43,23.44,174100.0,15.6564,15.6697,15.6497,15.6564,174100.0
2012-09-13 15:30:00,23.44,23.48,23.43,23.48,312900.0,15.6564,15.6831,15.6497,15.6831,312900.0
2012-09-14 09:30:00,23.47,23.48,23.35,23.44,121300.0,15.6764,15.6831,15.5962,15.6564,121300.0
2012-09-14 10:00:00,23.45,23.48,23.4,23.43,260100.0,15.663,15.6831,15.6296,15.6497,260100.0
2012-09-14 10:30:00,23.43,23.44,23.33,23.34,134900.0,15.6497,15.6564,15.5829,15.5896,134900.0
2012-09-14 11:00:00,23.33,23.35,23.26,23.31,182900.0,15.5829,15.5962,15.5361,15.5695,182900.0
2012-09-14 11:30:00,23.31,23.33,23.29,23.32,163700.0,15.5695,15.5829,15.5562,15.5762,163700.0
2012-09-14 12:00:00,23.33,23.36,23.31,23.35,289100.0,15.5829,15.6029,15.5695,15.5962,289100.0
2012-09-14 12:30:00,23.35,23.35,23.3,23.3,170000.0,15.5962,15.5962,15.5629,15.5629,170000.0
2012-09-14 13:00:00,23.3,23.31,23.24,23.24,146800.0,15.5629,15.5695,15.5228,15.5228,146800.0
2012-09-14 13:30:00,23.24,23.27,23.23,23.25,105300.0,15.5228,15.5428,15.5161,15.5295,105300.0
2012-09-14 14:00:00,23.26,23.26,23.22,23.23,163900.0,15.5361,15.5361,15.5094,15.5161,163900.0
2012-09-14 14:30:00,23.24,23.24,23.21,23.21,163600.0,15.5228,15.5228,15.5027,15.5027,163600.0
2012-09-14 15:00:00,23.21,23.23,23.17,23.18,160900.0,15.5027,15.5161,15.476,15.4827,160900.0
2012-09-14 15:30:00,23.18,23.18,23.12,23.18,450000.0,15.4827,15.4827,15.4426,15.4827,450000.0
2012-09-17 09:30:00,23.18,23.25,23.15,23.2,132100.0,15.4827,15.5295,15.4627,15.4961,132100.0
2012-09-17 10:00:00,23.2,23.2,23.09,23.13,146800.0,15.4961,15.4961,15.4226,15.4493,146800.0
2012-09-17 10:30:00,23.14,23.14,23.05,23.06,206200.0,15.456,15.456,15.3959,15.4025,206200.0
2012-09-17 11:00:00,23.06,23.07,23.0,23.0,97400.0,15.4025,15.4092,15.3625,15.3625,97400.0
2012-09-17 11:30:00,23.0,23.02,22.99,23.0,162900.0,15.3625,15.3758,15.3558,15.3625,162900.0
2012-09-17 12:00:00,23.0,23.01,22.94,22.95,211900.0,15.3625,15.3692,15.3224,15.3291,211900.0
2012-09-17 12:30:00,22.96,22.96,22.95,22.96,98600.0,15.3358,15.3358,15.3291,15.3358,98600.0
2012-09-17 13:00:00,22.95,23.0,22.95,23.0,109000.0,15.3291,15.3625,15.3291,15.3625,109000.0
2012-09-17 13:30:00,23.0,23.01,22.94,22.95,209200.0,15.3625,15.3692,15.3224,15.3291,209200.0
2012-09-17 14:00:00,22.95,22.96,22.94,22.96,139600.0,15.3291,15.3358,15.3224,15.3358,139600.0
2012-09-17 14:30:00,22.96,22.96,22.9,22.91,223400.0,15.3358,15.3358,15.2957,15.3024,223400.0
2012-09-17 15:00:00,22.91,22.94,22.88,22.94,326400.0,15.3024,15.3224,15.2823,15.3224,326400.0
2012-09-17 15:30:00,22.94,22.96,22.91,22.94,660600.0,15.3224,15.3358,15.3024,15.3224,660600.0
2012-09-18 09:30:00,22.98,23.03,22.91,22.94,151600.0,15.3491,15.3825,15.3024,15.3224,151600.0
2012-09-18 10:00:00,22.95,22.96,22.9,22.93,109700.0,15.3291,15.3358,15.2957,15.3157,109700.0
2012-09-18 10:30:00,22.94,22.96,22.93,22.94,157100.0,15.3224,15.3358,15.3157,15.3224,157100.0
2012-09-18 11:00:00,22.94,22.97,22.93,22.96,204900.0,15.3224,15.3424,15.3157,15.3358,204900.0
2012-09-18 11:30:00,22.97,22.98,22.93,22.98,55400.0,15.3424,15.3491,15.3157,15.3491,55400.0
2012-09-18 12:00:00,22.97,22.99,22.96,22.97,86900.0,15.3424,15.3558,15.3358,15.3424,86900.0
2012-09-18 12:30:00,22.97,22.98,22.96,22.97,59900.0,15.3424,15.3491,15.3358,15.3424,59900.0
2012-09-18 13:00:00,22.98,23.06,22.97,23.05,155000.0,15.3491,15.4025,15.3424,15.3959,155000.0
2012-09-18 13:30:00,23.05,23.08,23.04,23.08,48800.0,15.3959,15.4159,15.3892,15.4159,48800.0
2012-09-18 14:00:00,23.08,23.11,23.07,23.1,74900.0,15.4159,15.4359,15.4092,15.4293,74900.0
2012-09-18 14:30:00,23.1,23.11,23.07,23.08,69900.0,15.4293,15.4359,15.4092,15.4159,69900.0
2012-09-18 15:00:00,23.07,23.09,23.05,23.06,102200.0,15.4092,15.4226,15.3959,15.4025,102200.0
2012-09-18 15:30:00,23.06,23.09,23.04,23.08,242100.0,15.4025,15.4226,15.3892,15.4159,242100.0
2012-09-19 09:30:00,23.07,23.16,23.03,23.04,102800.0,15.4092,15.4693,15.3825,15.3892,102800.0
2012-09-19 10:00:00,23.04,23.08,23.0,23.02,127000.0,15.3892,15.4159,15.3625,15.3758,127000.0
2012-09-19 10:30:00,23.03,23.03,22.98,23.03,179500.0,15.3825,15.3825,15.3491,15.3825,179500.0
2012-09-19 11:00:00,23.03,23.03,22.98,23.01,81900.0,15.3825,15.3825,15.3491,15.3692,81900.0
2012-09-19 11:30:00,23.01,23.06,23.0,23.05,140000.0,15.3692,15.4025,15.3625,15.3959,140000.0
2012-09-19 12:00:00,23.05,23.05,23.0,23.03,55700.0,15.3959,15.3959,15.3625,15.3825,55700.0
2012-09-19 12:30:00,23.03,23.05,23.01,23.05,58100.0,15.3825,15.3959,15.3692,15.3959,58100.0
2012-09-19 13:00:00,23.05,23.05,23.01,23.02,45900.0,15.3959,15.3959,15.3692,15.3758,45900.0
2012-09-19 13:30:00,23.01,23.04,23.01,23.04,62100.0,15.3692,15.3892,15.3692,15.3892,62100.0
2012-09-19 14:00:00,23.03,23.06,23.01,23.05,69200.0,15.3825,15.4025,15.3692,15.3959,69200.0
2012-09-19 14:30:00,23.05,23.06,23.04,23.05,87100.0,15.3959,15.4025,15.3892,15.3959,87100.0
2012-09-19 15:00:00,23.05,23.05,23.02,23.05,185200.0,15.3959,15.3959,15.3758,15.3959,185200.0
2012-09-19 15:30:00,23.04,23.1,23.03,23.04,363000.0,15.3892,15.4293,15.3825,15.3892,363000.0
2012-09-20 09:30:00,23.0,23.15,23.0,23.07,161400.0,15.3625,15.4627,15.3625,15.4092,161400.0
2012-09-20 10:00:00,23.07,23.1,23.05,23.09,58000.0,15.4092,15.4293,15.3959,15.4226,58000.0
2012-09-20 10:30:00,23.1,23.14,23.07,23.14,84000.0,15.4293,15.456,15.4092,15.456,84000.0
2012-09-20 11:00:00,23.14,23.15,23.12,23.14,51600.0,15.456,15.4627,15.4426,15.456,51600.0
2012-09-20 11:30:00,23.15,23.18,23.14,23.18,51400.0,15.4627,15.4827,15.456,15.4827,51400.0
2012-09-20 12:00:00,23.18,23.19,23.14,23.16,105800.0,15.4827,15.4894,15.456,15.4693,105800.0
2012-09-20 12:30:00,23.17,23.17,23.14,23.14,58800.0,15.476,15.476,15.456,15.456,58800.0
2012-09-20 13:00:00,23.14,23.16,23.11,23.12,48500.0,15.456,15.4693,15.4359,15.4426,48500.0
2012-09-20 13:30:00,23.13,23.15,23.11,23.11,76600.0,15.4493,15.4627,15.4359,15.4359,76600.0
2012-09-20 14:00:00,23.11,23.12,23.07,23.08,108200.0,15.4359,15.4426,15.4092,15.4159,108200.0
2012-09-20 14:30:00,23.08,23.11,23.07,23.1,102600.0,15.4159,15.4359,15.4092,15.4293,102600.0
2012-09-20 15:00:00,23.1,23.1,23.07,23.07,104500.0,15.4293,15.4293,15.4092,15.4092,104500.0
2012-09-20 15:30:00,23.07,23.08,23.0,23.02,403500.0,15.4092,15.4159,15.3625,15.3758,403500.0
2012-09-21 09:30:00,23.09,23.14,23.03,23.13,360100.0,15.4226,15.456,15.3825,15.4493,360100.0
2012-09-21 10:00:00,23.13,23.18,23.09,23.11,150200.0,15.4493,15.4827,15.4226,15.4359,150200.0
2012-09-21 10:30:00,23.11,23.13,23.1,23.12,38400.0,15.4359,15.4493,15.4293,15.4426,38400.0
2012-09-21 11:00:00,23.12,23.13,23.08,23.11,47600.0,15.4426,15.4493,15.4159,15.4359,47600.0
2012-09-21 11:30:00,23.11,23.15,23.11,23.13,42600.0,15.4359,15.4627,15.4359,15.4493,42600.0
2012-09-21 12:00:00,23.14,23.14,23.08,23.09,36000.0,15.456,15.456,15.4159,15.4226,36000.0
2012-09-21 12:30:00,23.09,23.09,23.06,23.07,37900.0,15.4226,15.4226,15.4025,15.4092,37900.0
2012-09-21 13:00:00,23.07,23.11,23.06,23.11,61600.0,15.4092,15.4359,15.4025,15.4359,61600.0
2012-09-21 13:30:00,23.12,23.14,23.11,23.13,64200.0,15.4426,15.456,15.4359,15.4493,64200.0
2012-09-21 14:00:00,23.13,23.14,23.09,23.09,74200.0,15.4493,15.456,15.4226,15.4226,74200.0
2012-09-21 14:30:00,23.1,23.11,23.09,23.1,103500.0,15.4293,15.4359,15.4226,15.4293,103500.0
2012-09-21 15:00:00,23.1,23.13,23.09,23.13,83600.0,15.4293,15.4493,15.4226,15.4493,83600.0
2012-09-21 15:30:00,23.13,23.15,23.09,23.14,411300.0,15.4493,15.4627,15.4226,15.456,411300.0
2012-09-24 09:30:00,23.13,23.26,23.12,23.24,131700.0,15.4493,15.5361,15.4426,15.5228,131700.0
2012-09-24 10:00:00,23.24,23.32,23.21,23.3,133400.0,15.5228,15.5762,15.5027,15.5629,133400.0
2012-09-24 10:30:00,23.31,23.36,23.28,23.36,149500.0,15.5695,15.6029,15.5495,15.6029,149500.0
2012-09-24 11:00:00,23.36,23.36,23.3,23.3,97500.0,15.6029,15.6029,15.5629,15.5629,97500.0
2012-09-24 11:30:00,23.3,23.38,23.3,23.38,71500.0,15.5629,15.6163,15.5629,15.6163,71500.0
2012-09-24 12:00:00,23.38,23.39,23.35,23.35,55300.0,15.6163,15.623,15.5962,15.5962,55300.0
2012-09-24 12:30:00,23.34,23.36,23.34,23.36,50800.0,15.5896,15.6029,15.5896,15.6029,50800.0
2012-09-24 13:00:00,23.36,23.41,23.35,23.41,55000.0,15.6029,15.6363,15.5962,15.6363,55000.0
2012-09-24 13:30:00,23.41,23.42,23.37,23.4,68400.0,15.6363,15.643,15.6096,15.6296,68400.0
2012-09-24 14:00:00,23.41,23.43,23.39,23.42,84500.0,15.6363,15.6497,15.623,15.643,84500.0
2012-09-24 14:30:00,23.42,23.45,23.41,23.41,106200.0,15.643,15.663,15.6363,15.6363,106200.0
2012-09-24 15:00:00,23.42,23.44,23.39,23.43,122500.0,15.643,15.6564,15.623,15.6497,122500.0
2012-09-24 15:30:00,23.43,23.45,23.41,23.45,336400.0,15.6497,15.663,15.6363,15.663,336400.0
2012-09-25 09:30:00,23.49,23.66,23.48,23.62,348700.0,15.6898,15.8033,15.6831,15.7766,348700.0
2012-09-25 10:00:00,23.62,23.65,23.57,23.58,157000.0,15.7766,15.7966,15.7432,15.7499,157000.0
2012-09-25 10:30:00,23.58,23.59,23.53,23.55,154400.0,15.7499,15.7566,15.7165,15.7298,154400.0
2012-09-25 11:00:00,23.55,23.57,23.48,23.51,98600.0,15.7298,15.7432,15.6831,15.7031,98600.0
2012-09-25 11:30:00,23.5,23.52,23.46,23.46,52100.0,15.6964,15.7098,15.6697,15.6697,52100.0
2012-09-25 12:00:00,23.47,23.47,23.42,23.47,104900.0,15.6764,15.6764,15.643,15.6764,104900.0
2012-09-25 12:30:00,23.47,23.49,23.43,23.45,54000.0,15.6764,15.6898,15.6497,15.663,54000.0
2012-09-25 13:00:00,23.46,23.47,23.44,23.46,118400.0,15.6697,15.6764,15.6564,15.6697,118400.0
2012-09-25 13:30:00,23.46,23.49,23.45,23.46,63600.0,15.6697,15.6898,15.663,15.6697,63600.0
2012-09-25 14:00:00,23.47,23.5,23.45,23.45,79600.0,15.6764,15.6964,15.663,15.663,79600.0
2012-09-25 14:30:00,23.46,23.48,23.44,23.47,64000.0,15.6697,15.6831,15.6564,15.6764,64000.0
2012-09-25 15:00:00,23.47,23.48,23.42,23.45,123000.0,15.6764,15.6831,15.643,15.663,123000.0
2012-09-25 15:30:00,23.46,23.47,23.36,23.37,359500.0,15.6697,15.6764,15.6029,15.6096,359500.0
2012-09-26 09:30:00,23.42,23.7,23.39,23.66,285700.0,15.643,15.83,15.623,15.8033,285700.0
2012-09-26 10:00:00,23.66,23.73,23.62,23.67,363900.0,15.8033,15.8501,15.7766,15.81,363900.0
2012-09-26 10:30:00,23.66,23.73,23.64,23.66,202700.0,15.8033,15.8501,15.7899,15.8033,202700.0
2012-09-26 11:00:00,23.66,23.69,23.65,23.65,95300.0,15.8033,15.8233,15.7966,15.7966,95300.0
2012-09-26 11:30:00,23.65,23.66,23.62,23.65,94000.0,15.7966,15.8033,15.7766,15.7966,94000.0
2012-09-26 12:00:00,23.64,23.67,23.63,23.66,201600.0,15.7899,15.81,15.7833,15.8033,201600.0
2012-09-26 12:30:00,23.65,23.72,23.64,23.72,118000.0,15.7966,15.8434,15.7899,15.8434,118000.0
2012-09-26 13:00:00,23.71,23.74,23.63,23.63,152300.0,15.8367,15.8567,15.7833,15.7833,152300.0
2012-09-26 13:30:00,23.64,23.64,23.6,23.62,124000.0,15.7899,15.7899,15.7632,15.7766,124000.0
2012-09-26 14:00:00,23.62,23.65,23.62,23.63,83500.0,15.7766,15.7966,15.7766,15.7833,83500.0
2012-09-26 14:30:00,23.64,23.64,23.6,23.64,127000.0,15.7899,15.7899,15.7632,15.7899,127000.0
2012-09-26 15:00:00,23.64,23.67,23.58,23.61,184900.0,15.7899,15.81,15.7499,15.7699,184900.0
2012-09-26 15:30:00,23.6,23.61,23.54,23.59,341900.0,15.7632,15.7699,15.7232,15.7566,341900.0
2012-09-27 09:30:00,23.62,23.65,23.31,23.34,289800.0,15.7766,15.7966,15.5695,15.5896,289800.0
2012-09-27 10:00:00,23.34,23.4,23.3,23.31,166500.0,15.5896,15.6296,15.5629,15.5695,166500.0
2012-09-27 10:30:00,23.32,23.37,23.29,23.3,138800.0,15.5762,15.6096,15.5562,15.5629,138800.0
2012-09-27 11:00:00,23.3,23.37,23.3,23.32,183000.0,15.5629,15.6096,15.5629,15.5762,183000.0
2012-09-27 11:30:00,23.31,23.46,23.31,23.44,211500.0,15.5695,15.6697,15.5695,15.6564,211500.0
2012-09-27 12:00:00,23.43,23.5,23.42,23.48,286400.0,15.6497,15.6964,15.643,15.6831,286400.0
2012-09-27 12:30:00,23.49,23.51,23.44,23.51,75000.0,15.6898,15.7031,15.6564,15.7031,75000.0
2012-09-27 13:00:00,23.51,23.52,23.47,23.51,133200.0,15.7031,15.7098,15.6764,15.7031,133200.0
2012-09-27 13:30:00,23.51,23.56,23.48,23.5,126100.0,15.7031,15.7365,15.6831,15.6964,126100.0
2012-09-27 14:00:00,23.49,23.53,23.45,23.45,72500.0,15.6898,15.7165,15.663,15.663,72500.0
2012-09-27 14:30:00,23.46,23.46,23.43,23.44,95700.0,15.6697,15.6697,15.6497,15.6564,95700.0
2012-09-27 15:00:00,23.43,23.45,23.39,23.41,106200.0,15.6497,15.663,15.623,15.6363,106200.0
2012-09-27 15:30:00,23.41,23.42,23.38,23.39,251300.0,15.6363,15.643,15.6163,15.623,251300.0
2012-09-28 09:30:00,23.39,23.44,23.24,23.42,111800.0,15.623,15.6564,15.5228,15.643,111800.0
2012-09-28 10:00:00,23.41,23.44,23.34,23.41,124000.0,15.6363,15.6564,15.5896,15.6363,124000.0
2012-09-28 10:30:00,23.4,23.45,23.39,23.41,72400.0,15.6296,15.663,15.623,15.6363,72400.0
2012-09-28 11:00:00,23.42,23.42,23.36,23.38,59800.0,15.643,15.643,15.6029,15.6163,59800.0
2012-09-28 11:30:00,23.38,23.45,23.38,23.39,53500.0,15.6163,15.663,15.6163,15.623,53500.0
2012-09-28 12:00:00,23.38,23.42,23.37,23.41,62500.0,15.6163,15.643,15.6096,15.6363,62500.0
2012-09-28 12:30:00,23.41,23.46,23.41,23.45,27100.0,15.6363,15.6697,15.6363,15.663,27100.0
2012-09-28 13:00:00,23.45,23.5,23.43,23.49,71200.0,15.663,15.6964,15.6497,15.6898,71200.0
2012-09-28 13:30:00,23.49,23.56,23.48,23.51,69900.0,15.6898,15.7365,15.6831,15.7031,69900.0
2012-09-28 14:00:00,23.52,23.56,23.51,23.53,88800.0,15.7098,15.7365,15.7031,15.7165,88800.0
2012-09-28 14:30:00,23.52,23.52,23.5,23.51,52400.0,15.7098,15.7098,15.6964,15.7031,52400.0
2012-09-28 15:00:00,23.51,23.52,23.47,23.48,116500.0,15.7031,15.7098,15.6764,15.6831,116500.0
2012-09-28 15:30:00,23.49,23.59,23.45,23.55,519000.0,15.6898,15.7566,15.663,15.7298,519000.0
2012-10-01 09:30:00,23.54,23.6,23.49,23.52,70100.0,15.7232,15.7632,15.6898,15.7098,70100.0
2012-10-01 10:00:00,23.53,23.68,23.53,23.67,393900.0,15.7165,15.8167,15.7165,15.81,393900.0
2012-10-01 10:30:00,23.67,23.7,23.58,23.6,92000.0,15.81,15.83,15.7499,15.7632,92000.0
2012-10-01 11:00:00,23.6,23.62,23.56,23.58,55000.0,15.7632,15.7766,15.7365,15.7499,55000.0
2012-10-01 11:30:00,23.58,23.61,23.57,23.57,120600.0,15.7499,15.7699,15.7432,15.7432,120600.0
2012-10-01 12:00:00,23.57,23.65,23.56,23.63,222400.0,15.7432,15.7966,15.7365,15.7833,222400.0
2012-10-01 12:30:00,23.63,23.64,23.55,23.56,49600.0,15.7833,15.7899,15.7298,15.7365,49600.0
2012-10-01 13:00:00,23.56,23.57,23.51,23.52,40800.0,15.7365,15.7432,15.7031,15.7098,40800.0
2012-10-01 13:30:00,23.52,23.55,23.5,23.54,98200.0,15.7098,15.7298,15.6964,15.7232,98200.0
2012-10-01 14:00:00,23.53,23.54,23.47,23.5,116200.0,15.7165,15.7232,15.6764,15.6964,116200.0
2012-10-01 14:30:00,23.49,23.52,23.49,23.51,78300.0,15.6898,15.7098,15.6898,15.7031,78300.0
2012-10-01 15:00:00,23.51,23.51,23.4,23.43,118300.0,15.7031,15.7031,15.6296,15.6497,118300.0
2012-10-01 15:30:00,23.43,23.45,23.37,23.44,398700.0,15.6497,15.663,15.6096,15.6564,398700.0
2012-10-02 09:30:00,23.49,23.6,23.47,23.55,52500.0,15.6898,15.7632,15.6764,15.7298,52500.0
2012-10-02 10:00:00,23.55,23.57,23.45,23.48,106400.0,15.7298,15.7432,15.663,15.6831,106400.0
2012-10-02 10:30:00,23.48,23.52,23.42,23.44,128000.0,15.6831,15.7098,15.643,15.6564,128000.0
2012-10-02 11:00:00,23.43,23.53,23.43,23.51,154400.0,15.6497,15.7165,15.6497,15.7031,154400.0
2012-10-02 11:30:00,23.51,23.53,23.47,23.49,80100.0,15.7031,15.7165,15.6764,15.6898,80100.0
2012-10-02 12:00:00,23.49,23.56,23.46,23.55,82700.0,15.6898,15.7365,15.6697,15.7298,82700.0
2012-10-02 12:30:00,23.55,23.56,23.5,23.53,43400.0,15.7298,15.7365,15.6964,15.7165,43400.0
2012-10-02 13:00:00,23.53,23.53,23.52,23.53,14000.0,15.7165,15.7165,15.7098,15.7165,14000.0
2012-10-02 13:30:00,23.52,23.57,23.5,23.53,75100.0,15.7098,15.7432,15.6964,15.7165,75100.0
2012-10-02 14:00:00,23.53,23.55,23.51,23.53,50800.0,15.7165,15.7298,15.7031,15.7165,50800.0
2012-10-02 14:30:00,23.52,23.54,23.51,23.53,61200.0,15.7098,15.7232,15.7031,15.7165,61200.0
2012-10-02 15:00:00,23.53,23.55,23.49,23.53,181400.0,15.7165,15.7298,15.6898,15.7165,181400.0
2012-10-02 15:30:00,23.53,23.6,23.52,23.58,294100.0,15.7165,15.7632,15.7098,15.7499,294100.0
2012-10-03 09:30:00,23.6,23.74,23.6,23.65,101100.0,15.7632,15.8567,15.7632,15.7966,101100.0
2012-10-03 10:00:00,23.66,23.74,23.62,23.74,120000.0,15.8033,15.8567,15.7766,15.8567,120000.0
2012-10-03 10:30:00,23.74,23.75,23.68,23.74,136000.0,15.8567,15.8634,15.8167,15.8567,136000.0
2012-10-03 11:00:00,23.74,23.8,23.73,23.78,77900.0,15.8567,15.8968,15.8501,15.8835,77900.0
2012-10-03 11:30:00,23.78,23.82,23.77,23.8,59600.0,15.8835,15.9102,15.8768,15.8968,59600.0
2012-10-03 12:00:00,23.79,23.84,23.79,23.84,35900.0,15.8901,15.9235,15.8901,15.9235,35900.0
2012-10-03 12:30:00,23.84,23.84,23.75,23.76,68000.0,15.9235,15.9235,15.8634,15.8701,68000.0
2012-10-03 13:00:00,23.75,23.76,23.72,23.75,61500.0,15.8634,15.8701,15.8434,15.8634,61500.0
2012-10-03 13:30:00,23.75,23.77,23.7,23.75,88100.0,15.8634,15.8768,15.83,15.8634,88100.0
2012-10-03 14:00:00,23.75,23.75,23.68,23.69,103000.0,15.8634,15.8634,15.8167,15.8233,103000.0
2012-10-03 14:30:00,23.69,23.71,23.65,23.67,52200.0,15.8233,15.8367,15.7966,15.81,52200.0
2012-10-03 15:00:00,23.68,23.68,23.64,23.67,129400.0,15.8167,15.8167,15.7899,15.81,129400.0
2012-10-03 15:30:00,23.67,23.69,23.62,23.63,636900.0,15.81,15.8233,15.7766,15.7833,636900.0
2012-10-04 09:30:00,23.72,23.83,23.64,23.83,126600.0,15.8434,15.9169,15.7899,15.9169,126600.0
2012-10-04 10:00:00,23.82,23.92,23.79,23.81,90400.0,15.9102,15.977,15.8901,15.9035,90400.0
2012-10-04 10:30:00,23.81,23.87,23.8,23.83,93200.0,15.9035,15.9436,15.8968,15.9169,93200.0
2012-10-04 11:00:00,23.83,23.85,23.8,23.83,107600.0,15.9169,15.9302,15.8968,15.9169,107600.0
2012-10-04 11:30:00,23.83,23.85,23.81,23.85,76600.0,15.9169,15.9302,15.9035,15.9302,76600.0
2012-10-04 12:00:00,23.85,23.9,23.85,23.88,56000.0,15.9302,15.9636,15.9302,15.9503,56000.0
2012-10-04 12:30:00,23.88,23.89,23.85,23.86,34900.0,15.9503,15.9569,15.9302,15.9369,34900.0
2012-10-04 13:00:00,23.86,23.88,23.84,23.88,29000.0,15.9369,15.9503,15.9235,15.9503,29000.0
2012-10-04 13:30:00,23.87,23.89,23.87,23.87,52200.0,15.9436,15.9569,15.9436,15.9436,52200.0
2012-10-04 14:00:00,23.88,23.88,23.84,23.84,52500.0,15.9503,15.9503,15.9235,15.9235,52500.0
2012-10-04 14:30:00,23.85,23.86,23.81,23.81,49900.0,15.9302,15.9369,15.9035,15.9035,49900.0
2012-10-04 15:00:00,23.82,23.83,23.8,23.8,37800.0,15.9102,15.9169,15.8968,15.8968,37800.0
2012-10-04 15:30:00,23.81,23.84,23.79,23.84,129900.0,15.9035,15.9235,15.8901,15.9235,129900.0
2012-10-05 09:30:00,23.91,23.91,23.81,23.84,59500.0,15.9703,15.9703,15.9035,15.9235,59500.0
2012-10-05 10:00:00,23.85,23.93,23.83,23.93,146900.0,15.9302,15.9836,15.9169,15.9836,146900.0
2012-10-05 10:30:00,23.93,23.98,23.92,23.98,76200.0,15.9836,16.017,15.977,16.017,76200.0
2012-10-05 11:00:00,23.98,23.99,23.96,23.97,40000.0,16.017,16.0237,16.0037,16.0104,40000.0
2012-10-05 11:30:00,23.96,23.96,23.94,23.95,85400.0,16.0037,16.0037,15.9903,15.997,85400.0
2012-10-05 12:00:00,23.95,23.96,23.91,23.92,48500.0,15.997,16.0037,15.9703,15.977,48500.0
2012-10-05 12:30:00,23.93,23.94,23.89,23.89,30800.0,15.9836,15.9903,15.9569,15.9569,30800.0
2012-10-05 13:00:00,23.89,23.9,23.86,23.86,44400.0,15.9569,15.9636,15.9369,15.9369,44400.0
2012-10-05 13:30:00,23.86,23.88,23.84,23.84,58900.0,15.9369,15.9503,15.9235,15.9235,58900.0
2012-10-05 14:00:00,23.84,23.85,23.81,23.81,43100.0,15.9235,15.9302,15.9035,15.9035,43100.0
2012-10-05 14:30:00,23.81,23.82,23.76,23.76,69800.0,15.9035,15.9102,15.8701,15.8701,69800.0
2012-10-05 15:00:00,23.76,23.79,23.76,23.78,77500.0,15.8701,15.8901,15.8701,15.8835,77500.0
2012-10-05 15:30:00,23.78,23.81,23.71,23.81,340700.0,15.8835,15.9035,15.8367,15.9035,340700.0
2012-10-08 09:30:00,23.79,23.92,23.69,23.69,41200.0,15.8901,15.977,15.8233,15.8233,41200.0
2012-10-08 10:00:00,23.7,23.75,23.67,23.75,58600.0,15.83,15.8634,15.81,15.8634,58600.0
2012-10-08 10:30:00,23.75,23.82,23.75,23.77,85600.0,15.8634,15.9102,15.8634,15.8768,85600.0
2012-10-08 11:00:00,23.77,23.81,23.76,23.78,38200.0,15.8768,15.9035,15.8701,15.8835,38200.0
2012-10-08 11:30:00,23.78,23.81,23.77,23.8,34100.0,15.8835,15.9035,15.8768,15.8968,34100.0
2012-10-08 12:00:00,23.81,23.81,23.76,23.79,27800.0,15.9035,15.9035,15.8701,15.8901,27800.0
2012-10-08 12:30:00,23.79,23.8,23.74,23.78,34000.0,15.8901,15.8968,15.8567,15.8835,34000.0
2012-10-08 13:00:00,23.79,23.83,23.78,23.8,39000.0,15.8901,15.9169,15.8835,15.8968,39000.0
2012-10-08 13:30:00,23.8,23.83,23.79,23.8,39900.0,15.8968,15.9169,15.8901,15.8968,39900.0
2012-10-08 14:00:00,23.8,23.83,23.79,23.83,25500.0,15.8968,15.9169,15.8901,15.9169,25500.0
2012-10-08 14:30:00,23.83,23.85,23.8,23.83,80000.0,15.9169,15.9302,15.8968,15.9169,80000.0
2012-10-08 15:00:00,23.83,23.86,23.81,23.81,73400.0,15.9169,15.9369,15.9035,15.9035,73400.0
2012-10-08 15:30:00,23.81,23.85,23.8,23.84,167500.0,15.9035,15.9302,15.8968,15.9235,167500.0
2012-10-09 09:30:00,23.83,23.94,23.73,23.92,76000.0,15.9169,15.9903,15.8501,15.977,76000.0
2012-10-09 10:00:00,23.92,23.94,23.87,23.88,67200.0,15.977,15.9903,15.9436,15.9503,67200.0
2012-10-09 10:30:00,23.87,23.9,23.81,23.84,69800.0,15.9436,15.9636,15.9035,15.9235,69800.0
2012-10-09 11:00:00,23.84,23.84,23.77,23.78,58600.0,15.9235,15.9235,15.8768,15.8835,58600.0
2012-10-09 11:30:00,23.78,23.81,23.77,23.78,52500.0,15.8835,15.9035,15.8768,15.8835,52500.0
2012-10-09 12:00:00,23.78,23.8,23.76,23.76,38500.0,15.8835,15.8968,15.8701,15.8701,38500.0
2012-10-09 12:30:00,23.77,23.78,23.75,23.75,40800.0,15.8768,15.8835,15.8634,15.8634,40800.0
2012-10-09 13:00:00,23.75,23.8,23.74,23.79,37800.0,15.8634,15.8968,15.8567,15.8901,37800.0
2012-10-09 13:30:00,23.8,23.82,23.78,23.78,47400.0,15.8968,15.9102,15.8835,15.8835,47400.0
2012-10-09 14:00:00,23.78,23.82,23.78,23.8,53500.0,15.8835,15.9102,15.8835,15.8968,53500.0
2012-10-09 14:30:00,23.8,23.85,23.8,23.84,64900.0,15.8968,15.9302,15.8968,15.9235,64900.0
2012-10-09 15:00:00,23.85,23.86,23.82,23.85,49600.0,15.9302,15.9369,15.9102,15.9302,49600.0
2012-10-09 15:30:00,23.84,23.89,23.83,23.86,184700.0,15.9235,15.9569,15.9169,15.9369,184700.0
2012-10-10 09:30:00,23.86,23.86,23.66,23.76,111500.0,15.9369,15.9369,15.8033,15.8701,111500.0
2012-10-10 10:00:00,23.75,23.81,23.73,23.78,86300.0,15.8634,15.9035,15.8501,15.8835,86300.0
2012-10-10 10:30:00,23.78,23.87,23.76,23.85,73300.0,15.8835,15.9436,15.8701,15.9302,73300.0
2012-10-10 11:00:00,23.85,23.87,23.81,23.81,39100.0,15.9302,15.9436,15.9035,15.9035,39100.0
2012-10-10 11:30:00,23.8,23.83,23.77,23.82,69400.0,15.8968,15.9169,15.8768,15.9102,69400.0
2012-10-10 12:00:00,23.81,23.82,23.77,23.77,26500.0,15.9035,15.9102,15.8768,15.8768,26500.0
2012-10-10 12:30:00,23.77,23.78,23.69,23.7,52300.0,15.8768,15.8835,15.8233,15.83,52300.0
2012-10-10 13:00:00,23.71,23.82,23.71,23.81,32800.0,15.8367,15.9102,15.8367,15.9035,32800.0
2012-10-10 13:30:00,23.8,23.81,23.72,23.72,31400.0,15.8968,15.9035,15.8434,15.8434,31400.0
2012-10-10 14:00:00,23.73,23.77,23.72,23.73,50700.0,15.8501,15.8768,15.8434,15.8501,50700.0
2012-10-10 14:30:00,23.72,23.73,23.71,23.72,29100.0,15.8434,15.8501,15.8367,15.8434,29100.0
2012-10-10 15:00:00,23.71,23.76,23.71,23.76,67700.0,15.8367,15.8701,15.8367,15.8701,67700.0
2012-10-10 15:30:00,23.76,23.76,23.69,23.71,113300.0,15.8701,15.8701,15.8233,15.8367,113300.0
2012-10-11 09:30:00,23.82,23.87,23.77,23.83,111500.0,15.9102,15.9436,15.8768,15.9169,111500.0
2012-10-11 10:00:00,23.82,23.87,23.8,23.86,94600.0,15.9102,15.9436,15.8968,15.9369,94600.0
2012-10-11 10:30:00,23.86,23.92,23.85,23.92,93000.0,15.9369,15.977,15.9302,15.977,93000.0
2012-10-11 11:00:00,23.92,23.97,23.9,23.97,149300.0,15.977,16.0104,15.9636,16.0104,149300.0
2012-10-11 11:30:00,23.97,23.97,23.92,23.93,187300.0,16.0104,16.0104,15.977,15.9836,187300.0
2012-10-11 12:00:00,23.93,23.94,23.88,23.9,107600.0,15.9836,15.9903,15.9503,15.9636,107600.0
2012-10-11 12:30:00,23.91,23.92,23.9,23.91,36200.0,15.9703,15.977,15.9636,15.9703,36200.0
2012-10-11 13:00:00,23.91,23.94,23.89,23.93,87800.0,15.9703,15.9903,15.9569,15.9836,87800.0
2012-10-11 13:30:00,23.93,23.93,23.9,23.91,44800.0,15.9836,15.9836,15.9636,15.9703,44800.0
2012-10-11 14:00:00,23.91,23.93,23.88,23.89,116200.0,15.9703,15.9836,15.9503,15.9569,116200.0
2012-10-11 14:30:00,23.89,23.91,23.82,23.82,125100.0,15.9569,15.9703,15.9102,15.9102,125100.0
2012-10-11 15:00:00,23.82,23.88,23.82,23.88,97700.0,15.9102,15.9503,15.9102,15.9503,97700.0
2012-10-11 15:30:00,23.87,23.9,23.84,23.89,307900.0,15.9436,15.9636,15.9235,15.9569,307900.0
2012-10-12 09:30:00,23.87,23.95,23.79,23.87,89400.0,15.9436,15.997,15.8901,15.9436,89400.0
2012-10-12 10:00:00,23.88,23.91,23.81,23.85,98400.0,15.9503,15.9703,15.9035,15.9302,98400.0
2012-10-12 10:30:00,23.85,23.86,23.78,23.78,61300.0,15.9302,15.9369,15.8835,15.8835,61300.0
2012-10-12 11:00:00,23.78,23.82,23.75,23.76,64400.0,15.8835,15.9102,15.8634,15.8701,64400.0
2012-10-12 11:30:00,23.76,23.76,23.67,23.7,80700.0,15.8701,15.8701,15.81,15.83,80700.0
2012-10-12 12:00:00,23.71,23.73,23.7,23.71,28500.0,15.8367,15.8501,15.83,15.8367,28500.0
2012-10-12 12:30:00,23.72,23.75,23.71,23.74,30300.0,15.8434,15.8634,15.8367,15.8567,30300.0
2012-10-12 13:00:00,23.73,23.75,23.72,23.73,36400.0,15.8501,15.8634,15.8434,15.8501,36400.0
2012-10-12 13:30:00,23.73,23.75,23.7,23.74,42100.0,15.8501,15.8634,15.83,15.8567,42100.0
2012-10-12 14:00:00,23.75,23.76,23.73,23.74,32100.0,15.8634,15.8701,15.8501,15.8567,32100.0
2012-10-12 14:30:00,23.74,23.74,23.69,23.69,46400.0,15.8567,15.8567,15.8233,15.8233,46400.0
2012-10-12 15:00:00,23.69,23.71,23.66,23.7,56400.0,15.8233,15.8367,15.8033,15.83,56400.0
2012-10-12 15:30:00,23.69,23.71,23.65,23.69,151000.0,15.8233,15.8367,15.7966,15.8233,151000.0
2012-10-15 09:30:00,23.7,23.72,23.6,23.66,54400.0,15.83,15.8434,15.7632,15.8033,54400.0
2012-10-15 10:00:00,23.65,23.69,23.62,23.66,50800.0,15.7966,15.8233,15.7766,15.8033,50800.0
2012-10-15 10:30:00,23.66,23.69,23.64,23.69,41200.0,15.8033,15.8233,15.7899,15.8233,41200.0
2012-10-15 11:00:00,23.69,23.73,23.67,23.7,37000.0,15.8233,15.8501,15.81,15.83,37000.0
2012-10-15 11:30:00,23.71,23.75,23.7,23.71,68800.0,15.8367,15.8634,15.83,15.8367,68800.0
2012-10-15 12:00:00,23.71,23.74,23.68,23.74,87500.0,15.8367,15.8567,15.8167,15.8567,87500.0
2012-10-15 12:30:00,23.74,23.75,23.72,23.73,74100.0,15.8567,15.8634,15.8434,15.8501,74100.0
2012-10-15 13:00:00,23.72,23.75,23.71,23.73,60300.0,15.8434,15.8634,15.8367,15.8501,60300.0
2012-10-15 13:30:00,23.73,23.76,23.73,23.75,62000.0,15.8501,15.8701,15.8501,15.8634,62000.0
2012-10-15 14:00:00,23.75,23.76,23.72,23.72,76700.0,15.8634,15.8701,15.8434,15.8434,76700.0
2012-10-15 14:30:00,23.72,23.72,23.7,23.72,42100.0,15.8434,15.8434,15.83,15.8434,42100.0
2012-10-15 15:00:00,23.71,23.76,23.71,23.76,55900.0,15.8367,15.8701,15.8367,15.8701,55900.0
2012-10-15 15:30:00,23.76,23.8,23.74,23.8,140000.0,15.8701,15.8968,15.8567,15.8968,140000.0
2012-10-16 09:30:00,23.85,23.9,23.81,23.89,56700.0,15.9302,15.9636,15.9035,15.9569,56700.0
2012-10-16 10:00:00,23.89,23.91,23.79,23.84,95000.0,15.9569,15.9703,15.8901,15.9235,95000.0
2012-10-16 10:30:00,23.84,23.89,23.83,23.86,122100.0,15.9235,15.9569,15.9169,15.9369,122100.0
2012-10-16 11:00:00,23.85,23.88,23.8,23.82,84200.0,15.9302,15.9503,15.8968,15.9102,84200.0
2012-10-16 11:30:00,23.82,23.82,23.74,23.75,85100.0,15.9102,15.9102,15.8567,15.8634,85100.0
2012-10-16 12:00:00,23.75,23.81,23.74,23.79,46500.0,15.8634,15.9035,15.8567,15.8901,46500.0
2012-10-16 12:30:00,23.79,23.85,23.79,23.83,41900.0,15.8901,15.9302,15.8901,15.9169,41900.0
2012-10-16 13:00:00,23.82,23.83,23.79,23.82,36200.0,15.9102,15.9169,15.8901,15.9102,36200.0
2012-10-16 13:30:00,23.81,23.82,23.8,23.81,38400.0,15.9035,15.9102,15.8968,15.9035,38400.0
2012-10-16 14:00:00,23.81,23.82,23.77,23.79,28300.0,15.9035,15.9102,15.8768,15.8901,28300.0
2012-10-16 14:30:00,23.8,23.81,23.77,23.8,34400.0,15.8968,15.9035,15.8768,15.8968,34400.0
2012-10-16 15:00:00,23.81,23.82,23.75,23.75,116500.0,15.9035,15.9102,15.8634,15.8634,116500.0
2012-10-16 15:30:00,23.76,23.84,23.75,23.83,205800.0,15.8701,15.9235,15.8634,15.9169,205800.0
2012-10-17 09:30:00,23.87,23.95,23.83,23.94,74100.0,15.9436,15.997,15.9169,15.9903,74100.0
2012-10-17 10:00:00,23.94,24.07,23.93,24.06,108800.0,15.9903,16.0772,15.9836,16.0705,108800.0
2012-10-17 10:30:00,24.07,24.09,24.03,24.03,91000.0,16.0772,16.0905,16.0504,16.0504,91000.0
2012-10-17 11:00:00,24.04,24.05,23.97,24.0,91600.0,16.0571,16.0638,16.0104,16.0304,91600.0
2012-10-17 11:30:00,24.01,24.06,24.0,24.04,55100.0,16.0371,16.0705,16.0304,16.0571,55100.0
2012-10-17 12:00:00,24.05,24.1,24.04,24.1,80600.0,16.0638,16.0972,16.0571,16.0972,80600.0
2012-10-17 12:30:00,24.1,24.12,24.09,24.12,50600.0,16.0972,16.1106,16.0905,16.1106,50600.0
2012-10-17 13:00:00,24.12,24.16,24.12,24.15,63600.0,16.1106,16.1373,16.1106,16.1306,63600.0
2012-10-17 13:30:00,24.15,24.16,24.12,24.16,48700.0,16.1306,16.1373,16.1106,16.1373,48700.0
2012-10-17 14:00:00,24.16,24.2,24.15,24.19,49900.0,16.1373,16.164,16.1306,16.1573,49900.0
2012-10-17 14:30:00,24.18,24.2,24.15,24.18,132000.0,16.1506,16.164,16.1306,16.1506,132000.0
2012-10-17 15:00:00,24.18,24.19,24.15,24.15,66800.0,16.1506,16.1573,16.1306,16.1306,66800.0
2012-10-17 15:30:00,24.15,24.19,24.15,24.17,133500.0,16.1306,16.1573,16.1306,16.144,133500.0
2012-10-18 09:30:00,24.2,24.25,24.14,24.22,97800.0,16.164,16.1974,16.1239,16.1773,97800.0
2012-10-18 10:00:00,24.22,24.31,24.18,24.27,196000.0,16.1773,16.2375,16.1506,16.2107,196000.0
2012-10-18 10:30:00,24.28,24.29,24.21,24.24,81400.0,16.2174,16.2241,16.1707,16.1907,81400.0
2012-10-18 11:00:00,24.25,24.27,24.24,24.27,85600.0,16.1974,16.2107,16.1907,16.2107,85600.0
2012-10-18 11:30:00,24.27,24.28,24.25,24.27,53100.0,16.2107,16.2174,16.1974,16.2107,53100.0
2012-10-18 12:00:00,24.26,24.28,24.26,24.28,59300.0,16.2041,16.2174,16.2041,16.2174,59300.0
2012-10-18 12:30:00,24.28,24.3,24.26,24.28,131000.0,16.2174,16.2308,16.2041,16.2174,131000.0
2012-10-18 13:00:00,24.28,24.29,24.25,24.27,79600.0,16.2174,16.2241,16.1974,16.2107,79600.0
2012-10-18 13:30:00,24.26,24.28,24.25,24.27,61600.0,16.2041,16.2174,16.1974,16.2107,61600.0
2012-10-18 14:00:00,24.28,24.29,24.25,24.26,97700.0,16.2174,16.2241,16.1974,16.2041,97700.0
2012-10-18 14:30:00,24.25,24.3,24.23,24.28,81800.0,16.1974,16.2308,16.184,16.2174,81800.0
2012-10-18 15:00:00,24.28,24.31,24.25,24.31,108800.0,16.2174,16.2375,16.1974,16.2375,108800.0
2012-10-18 15:30:00,24.3,24.33,24.29,24.33,222000.0,16.2308,16.2508,16.2241,16.2508,222000.0
2012-10-19 09:30:00,24.27,24.3,24.21,24.27,261100.0,16.2107,16.2308,16.1707,16.2107,261100.0
2012-10-19 10:00:00,24.26,24.3,24.25,24.27,93000.0,16.2041,16.2308,16.1974,16.2107,93000.0
2012-10-19 10:30:00,24.26,24.3,24.22,24.28,92100.0,16.2041,16.2308,16.1773,16.2174,92100.0
2012-10-19 11:00:00,24.28,24.33,24.27,24.32,121300.0,16.2174,16.2508,16.2107,16.2441,121300.0
2012-10-19 11:30:00,24.32,24.34,24.27,24.29,51700.0,16.2441,16.2575,16.2107,16.2241,51700.0
2012-10-19 12:00:00,24.28,24.32,24.25,24.26,88500.0,16.2174,16.2441,16.1974,16.2041,88500.0
2012-10-19 12:30:00,24.26,24.3,24.26,24.27,65600.0,16.2041,16.2308,16.2041,16.2107,65600.0
2012-10-19 13:00:00,24.27,24.29,24.25,24.26,63300.0,16.2107,16.2241,16.1974,16.2041,63300.0
2012-10-19 13:30:00,24.26,24.31,24.24,24.28,266300.0,16.2041,16.2375,16.1907,16.2174,266300.0
2012-10-19 14:00:00,24.28,24.29,24.2,24.21,115800.0,16.2174,16.2241,16.164,16.1707,115800.0
2012-10-19 14:30:00,24.21,24.26,24.18,24.26,152600.0,16.1707,16.2041,16.1506,16.2041,152600.0
2012-10-19 15:00:00,24.25,24.28,24.23,24.26,94300.0,16.1974,16.2174,16.184,16.2041,94300.0
2012-10-19 15:30:00,24.26,24.33,24.25,24.29,563100.0,16.2041,16.2508,16.1974,16.2241,563100.0
2012-10-22 09:30:00,24.22,24.25,24.12,24.18,298300.0,16.1773,16.1974,16.1106,16.1506,298300.0
2012-10-22 10:00:00,24.18,24.19,24.15,24.17,255600.0,16.1506,16.1573,16.1306,16.144,255600.0
2012-10-22 10:30:00,24.17,24.18,24.13,24.14,202700.0,16.144,16.1506,16.1172,16.1239,202700.0
2012-10-22 11:00:00,24.14,24.16,24.1,24.13,111300.0,16.1239,16.1373,16.0972,16.1172,111300.0
2012-10-22 11:30:00,24.13,24.17,24.13,24.15,61900.0,16.1172,16.144,16.1172,16.1306,61900.0
2012-10-22 12:00:00,24.15,24.17,24.15,24.16,54200.0,16.1306,16.144,16.1306,16.1373,54200.0
2012-10-22 12:30:00,24.17,24.19,24.15,24.16,40800.0,16.144,16.1573,16.1306,16.1373,40800.0
2012-10-22 13:00:00,24.16,24.18,24.15,24.16,98200.0,16.1373,16.1506,16.1306,16.1373,98200.0
2012-10-22 13:30:00,24.16,24.17,24.13,24.13,61000.0,16.1373,16.144,16.1172,16.1172,61000.0
2012-10-22 14:00:00,24.13,24.14,24.1,24.13,71100.0,16.1172,16.1239,16.0972,16.1172,71100.0
2012-10-22 14:30:00,24.13,24.15,24.09,24.09,85400.0,16.1172,16.1306,16.0905,16.0905,85400.0
2012-10-22 15:00:00,24.1,24.11,24.07,24.1,70000.0,16.0972,16.1039,16.0772,16.0972,70000.0
2012-10-22 15:30:00,24.11,24.2,24.08,24.19,165300.0,16.1039,16.164,16.0838,16.1573,165300.0
2012-10-23 09:30:00,24.03,24.18,23.93,23.98,101400.0,16.0504,16.1506,15.9836,16.017,101400.0
2012-10-23 10:00:00,23.97,24.02,23.92,23.93,87200.0,16.0104,16.0438,15.977,15.9836,87200.0
2012-10-23 10:30:00,23.92,23.93,23.88,23.91,72100.0,15.977,15.9836,15.9503,15.9703,72100.0
2012-10-23 11:00:00,23.91,23.95,23.9,23.92,86800.0,15.9703,15.997,15.9636,15.977,86800.0
2012-10-23 11:30:00,23.92,23.92,23.88,23.92,53900.0,15.977,15.977,15.9503,15.977,53900.0
2012-10-23 12:00:00,23.92,23.99,23.9,23.96,57500.0,15.977,16.0237,15.9636,16.0037,57500.0
2012-10-23 12:30:00,23.96,23.98,23.93,23.95,43600.0,16.0037,16.017,15.9836,15.997,43600.0
2012-10-23 13:00:00,23.95,23.98,23.94,23.96,56900.0,15.997,16.017,15.9903,16.0037,56900.0
2012-10-23 13:30:00,23.96,23.98,23.93,23.98,54400.0,16.0037,16.017,15.9836,16.017,54400.0
2012-10-23 14:00:00,23.99,24.0,23.95,23.98,60500.0,16.0237,16.0304,15.997,16.017,60500.0
2012-10-23 14:30:00,23.98,24.03,23.98,24.03,64800.0,16.017,16.0504,16.017,16.0504,64800.0
2012-10-23 15:00:00,24.03,24.03,23.95,23.95,111000.0,16.0504,16.0504,15.997,15.997,111000.0
2012-10-23 15:30:00,23.96,24.01,23.96,23.99,188700.0,16.0037,16.0371,16.0037,16.0237,188700.0
2012-10-24 09:30:00,24.01,24.06,23.92,23.99,92000.0,16.0371,16.0705,15.977,16.0237,92000.0
2012-10-24 10:00:00,23.98,23.99,23.88,23.91,128100.0,16.017,16.0237,15.9503,15.9703,128100.0
2012-10-24 10:30:00,23.91,23.97,23.89,23.9,100500.0,15.9703,16.0104,15.9569,15.9636,100500.0
2012-10-24 11:00:00,23.91,23.98,23.9,23.95,89600.0,15.9703,16.017,15.9636,15.997,89600.0
2012-10-24 11:30:00,23.95,23.98,23.93,23.96,53000.0,15.997,16.017,15.9836,16.0037,53000.0
2012-10-24 12:00:00,23.97,23.98,23.93,23.96,46500.0,16.0104,16.017,15.9836,16.0037,46500.0
2012-10-24 12:30:00,23.96,23.98,23.96,23.96,42100.0,16.0037,16.017,16.0037,16.0037,42100.0
2012-10-24 13:00:00,23.97,24.05,23.96,24.04,133000.0,16.0104,16.0638,16.0037,16.0571,133000.0
2012-10-24 13:30:00,24.04,24.06,24.0,24.03,72700.0,16.0571,16.0705,16.0304,16.0504,72700.0
2012-10-24 14:00:00,24.03,24.06,23.96,24.03,116600.0,16.0504,16.0705,16.0037,16.0504,116600.0
2012-10-24 14:30:00,24.03,24.05,23.95,23.95,98800.0,16.0504,16.0638,15.997,15.997,98800.0
2012-10-24 15:00:00,23.95,24.0,23.9,24.0,192500.0,15.997,16.0304,15.9636,16.0304,192500.0
2012-10-24 15:30:00,24.0,24.0,23.85,23.88,264700.0,16.0304,16.0304,15.9302,15.9503,264700.0
2012-10-25 09:30:00,24.0,24.2,23.88,23.98,125100.0,16.0304,16.164,15.9503,16.017,125100.0
2012-10-25 10:00:00,23.99,24.16,23.98,24.08,161100.0,16.0237,16.1373,16.017,16.0838,161100.0
2012-10-25 10:30:00,24.08,24.14,24.06,24.14,143700.0,16.0838,16.1239,16.0705,16.1239,143700.0
2012-10-25 11:00:00,24.13,24.17,24.1,24.13,98300.0,16.1172,16.144,16.0972,16.1172,98300.0
2012-10-25 11:30:00,24.12,24.12,24.01,24.05,69000.0,16.1106,16.1106,16.0371,16.0638,69000.0
2012-10-25 12:00:00,24.05,24.08,23.99,24.08,50200.0,16.0638,16.0838,16.0237,16.0838,50200.0
2012-10-25 12:30:00,24.08,24.14,24.06,24.13,69100.0,16.0838,16.1239,16.0705,16.1172,69100.0
2012-10-25 13:00:00,24.13,24.21,24.11,24.21,59800.0,16.1172,16.1707,16.1039,16.1707,59800.0
2012-10-25 13:30:00,24.2,24.21,24.14,24.16,222400.0,16.164,16.1707,16.1239,16.1373,222400.0
2012-10-25 14:00:00,24.16,24.17,24.13,24.16,42400.0,16.1373,16.144,16.1172,16.1373,42400.0
2012-10-25 14:30:00,24.15,24.2,24.14,24.15,39600.0,16.1306,16.164,16.1239,16.1306,39600.0
2012-10-25 15:00:00,24.14,24.16,24.1,24.16,59000.0,16.1239,16.1373,16.0972,16.1373,59000.0
2012-10-25 15:30:00,24.16,24.22,24.15,24.22,329800.0,16.1373,16.1773,16.1306,16.1773,329800.0
2012-10-26 09:30:00,24.29,24.36,24.21,24.3,125400.0,16.2241,16.2709,16.1707,16.2308,125400.0
2012-10-26 10:00:00,24.3,24.31,24.25,24.25,114300.0,16.2308,16.2375,16.1974,16.1974,114300.0
2012-10-26 10:30:00,24.24,24.27,24.2,24.27,87000.0,16.1907,16.2107,16.164,16.2107,87000.0
2012-10-26 11:00:00,24.26,24.29,24.23,24.25,56200.0,16.2041,16.2241,16.184,16.1974,56200.0
2012-10-26 11:30:00,24.24,24.26,24.19,24.21,68400.0,16.1907,16.2041,16.1573,16.1707,68400.0
2012-10-26 12:00:00,24.21,24.27,24.18,24.27,48400.0,16.1707,16.2107,16.1506,16.2107,48400.0
2012-10-26 12:30:00,24.28,24.3,24.23,24.28,72500.0,16.2174,16.2308,16.184,16.2174,72500.0
2012-10-26 13:00:00,24.28,24.29,24.21,24.25,39300.0,16.2174,16.2241,16.1707,16.1974,39300.0
2012-10-26 13:30:00,24.25,24.28,24.25,24.26,75000.0,16.1974,16.2174,16.1974,16.2041,75000.0
2012-10-26 14:00:00,24.26,24.26,24.22,24.26,63700.0,16.2041,16.2041,16.1773,16.2041,63700.0
2012-10-26 14:30:00,24.25,24.29,24.22,24.22,91600.0,16.1974,16.2241,16.1773,16.1773,91600.0
2012-10-26 15:00:00,24.22,24.27,24.22,24.27,133400.0,16.1773,16.2107,16.1773,16.2107,133400.0
2012-10-26 15:30:00,24.28,24.28,24.2,24.21,286000.0,16.2174,16.2174,16.164,16.1707,286000.0
2012-10-31 09:30:00,24.33,24.36,24.16,24.31,215200.0,16.4112,16.4314,16.2965,16.3977,215200.0
2012-10-31 10:00:00,24.3,24.31,24.27,24.3,125800.0,16.391,16.3977,16.3707,16.391,125800.0
2012-10-31 10:30:00,24.29,24.36,24.25,24.35,252500.0,16.3842,16.4314,16.3572,16.4247,252500.0
2012-10-31 11:00:00,24.34,24.37,24.33,24.34,240300.0,16.4179,16.4382,16.4112,16.4179,240300.0
2012-10-31 11:30:00,24.33,24.35,24.27,24.27,139800.0,16.4112,16.4247,16.3707,16.3707,139800.0
2012-10-31 12:00:00,24.27,24.27,24.22,24.23,147800.0,16.3707,16.3707,16.337,16.3437,147800.0
2012-10-31 12:30:00,24.22,24.25,24.17,24.17,92800.0,16.337,16.3572,16.3033,16.3033,92800.0
2012-10-31 13:00:00,24.17,24.18,24.14,24.17,55100.0,16.3033,16.31,16.283,16.3033,55100.0
2012-10-31 13:30:00,24.17,24.19,24.16,24.17,50200.0,16.3033,16.3168,16.2965,16.3033,50200.0
2012-10-31 14:00:00,24.18,24.26,24.16,24.25,324000.0,16.31,16.364,16.2965,16.3572,324000.0
2012-10-31 14:30:00,24.25,24.26,24.23,24.24,203800.0,16.3572,16.364,16.3437,16.3505,203800.0
2012-10-31 15:00:00,24.23,24.33,24.23,24.32,173400.0,16.3437,16.4112,16.3437,16.4044,173400.0
2012-10-31 15:30:00,24.32,24.32,24.27,24.31,304400.0,16.4044,16.4044,16.3707,16.3977,304400.0
2012-11-01 09:30:00,24.39,24.41,24.22,24.26,129700.0,16.4517,16.4652,16.337,16.364,129700.0
2012-11-01 10:00:00,24.27,24.35,24.2,24.22,242800.0,16.3707,16.4247,16.3235,16.337,242800.0
2012-11-01 10:30:00,24.21,24.22,24.15,24.15,101600.0,16.3302,16.337,16.2898,16.2898,101600.0
2012-11-01 11:00:00,24.15,24.25,24.15,24.25,107600.0,16.2898,16.3572,16.2898,16.3572,107600.0
2012-11-01 11:30:00,24.25,24.29,24.25,24.28,140300.0,16.3572,16.3842,16.3572,16.3775,140300.0
2012-11-01 12:00:00,24.27,24.29,24.26,24.28,52300.0,16.3707,16.3842,16.364,16.3775,52300.0
2012-11-01 12:30:00,24.28,24.28,24.21,24.23,63800.0,16.3775,16.3775,16.3302,16.3437,63800.0
2012-11-01 13:00:00,24.24,24.25,24.23,24.23,56500.0,16.3505,16.3572,16.3437,16.3437,56500.0
2012-11-01 13:30:00,24.23,24.25,24.19,24.19,85300.0,16.3437,16.3572,16.3168,16.3168,85300.0
2012-11-01 14:00:00,24.19,24.23,24.19,24.21,92500.0,16.3168,16.3437,16.3168,16.3302,92500.0
2012-11-01 14:30:00,24.21,24.23,24.19,24.2,68000.0,16.3302,16.3437,16.3168,16.3235,68000.0
2012-11-01 15:00:00,24.2,24.2,24.16,24.18,69800.0,16.3235,16.3235,16.2965,16.31,69800.0
2012-11-01 15:30:00,24.18,24.19,24.14,24.19,324400.0,16.31,16.3168,16.283,16.3168,324400.0
2012-11-02 09:30:00,24.35,24.35,24.15,24.17,113500.0,16.4247,16.4247,16.2898,16.3033,113500.0
2012-11-02 10:00:00,24.15,24.21,24.05,24.1,382600.0,16.2898,16.3302,16.2223,16.2561,382600.0
2012-11-02 10:30:00,24.11,24.12,24.05,24.06,107500.0,16.2628,16.2695,16.2223,16.2291,107500.0
2012-11-02 11:00:00,24.06,24.08,24.01,24.08,94100.0,16.2291,16.2426,16.1953,16.2426,94100.0
2012-11-02 11:30:00,24.08,24.12,24.06,24.09,51500.0,16.2426,16.2695,16.2291,16.2493,51500.0
2012-11-02 12:00:00,24.09,24.1,24.07,24.09,53300.0,16.2493,16.2561,16.2358,16.2493,53300.0
2012-11-02 12:30:00,24.09,24.1,24.07,24.08,48400.0,16.2493,16.2561,16.2358,16.2426,48400.0
2012-11-02 13:00:00,24.08,24.1,24.05,24.07,53400.0,16.2426,16.2561,16.2223,16.2358,53400.0
2012-11-02 13:30:00,24.07,24.08,24.05,24.08,103000.0,16.2358,16.2426,16.2223,16.2426,103000.0
2012-11-02 14:00:00,24.07,24.11,24.07,24.1,66300.0,16.2358,16.2628,16.2358,16.2561,66300.0
2012-11-02 14:30:00,24.09,24.1,24.06,24.07,104800.0,16.2493,16.2561,16.2291,16.2358,104800.0
2012-11-02 15:00:00,24.07,24.08,24.04,24.07,127100.0,16.2358,16.2426,16.2156,16.2358,127100.0
2012-11-02 15:30:00,24.07,24.07,23.97,23.99,227900.0,16.2358,16.2358,16.1684,16.1819,227900.0
2012-11-05 09:30:00,23.91,23.95,23.66,23.71,605000.0,16.1279,16.1549,15.9593,15.993,605000.0
2012-11-05 10:00:00,23.71,23.76,23.69,23.71,84500.0,15.993,16.0267,15.9795,15.993,84500.0
2012-11-05 10:30:00,23.72,23.76,23.67,23.67,76700.0,15.9997,16.0267,15.966,15.966,76700.0
2012-11-05 11:00:00,23.67,23.7,23.66,23.68,138100.0,15.966,15.9862,15.9593,15.9728,138100.0
2012-11-05 11:30:00,23.67,23.68,23.61,23.61,111900.0,15.966,15.9728,15.9255,15.9255,111900.0
2012-11-05 12:00:00,23.61,23.75,23.61,23.74,125300.0,15.9255,16.02,15.9255,16.0132,125300.0
2012-11-05 12:30:00,23.73,23.74,23.66,23.66,57200.0,16.0065,16.0132,15.9593,15.9593,57200.0
2012-11-05 13:00:00,23.66,23.66,23.63,23.64,71500.0,15.9593,15.9593,15.939,15.9458,71500.0
2012-11-05 13:30:00,23.64,23.65,23.62,23.62,30300.0,15.9458,15.9525,15.9323,15.9323,30300.0
2012-11-05 14:00:00,23.62,23.63,23.59,23.59,66400.0,15.9323,15.939,15.912,15.912,66400.0
2012-11-05 14:30:00,23.59,23.6,23.58,23.58,85500.0,15.912,15.9188,15.9053,15.9053,85500.0
2012-11-05 15:00:00,23.58,23.59,23.55,23.56,84500.0,15.9053,15.912,15.8851,15.8918,84500.0
2012-11-05 15:30:00,23.56,23.6,23.55,23.58,312000.0,15.8918,15.9188,15.8851,15.9053,312000.0
2012-11-06 09:30:00,23.59,23.7,23.54,23.65,73900.0,15.912,15.9862,15.8783,15.9525,73900.0
2012-11-06 10:00:00,23.65,23.73,23.63,23.63,311200.0,15.9525,16.0065,15.939,15.939,311200.0
2012-11-06 10:30:00,23.64,23.67,23.6,23.62,83300.0,15.9458,15.966,15.9188,15.9323,83300.0
2012-11-06 11:00:00,23.62,23.62,23.56,23.57,60100.0,15.9323,15.9323,15.8918,15.8986,60100.0
2012-11-06 11:30:00,23.56,23.7,23.56,23.69,83900.0,15.8918,15.9862,15.8918,15.9795,83900.0
2012-11-06 12:00:00,23.7,23.76,23.67,23.76,72100.0,15.9862,16.0267,15.966,16.0267,72100.0
2012-11-06 12:30:00,23.75,23.75,23.69,23.7,54500.0,16.02,16.02,15.9795,15.9862,54500.0
2012-11-06 13:00:00,23.7,23.73,23.68,23.72,56000.0,15.9862,16.0065,15.9728,15.9997,56000.0
2012-11-06 13:30:00,23.74,23.75,23.7,23.72,52800.0,16.0132,16.02,15.9862,15.9997,52800.0
2012-11-06 14:00:00,23.73,23.73,23.72,23.73,43300.0,16.0065,16.0065,15.9997,16.0065,43300.0
2012-11-06 14:30:00,23.72,23.73,23.69,23.7,68700.0,15.9997,16.0065,15.9795,15.9862,68700.0
2012-11-06 15:00:00,23.7,23.71,23.65,23.66,86300.0,15.9862,15.993,15.9525,15.9593,86300.0
2012-11-06 15:30:00,23.66,23.69,23.62,23.65,269500.0,15.9593,15.9795,15.9323,15.9525,269500.0
2012-11-07 09:30:00,23.51,23.81,23.31,23.37,145800.0,15.8581,16.0604,15.7232,15.7636,145800.0
2012-11-07 10:00:00,23.37,23.38,23.26,23.33,151200.0,15.7636,15.7704,15.6895,15.7367,151200.0
2012-11-07 10:30:00,23.33,23.37,23.16,23.16,122600.0,15.7367,15.7636,15.622,15.622,122600.0
2012-11-07 11:00:00,23.16,23.22,23.08,23.1,143700.0,15.622,15.6625,15.568,15.5815,143700.0
2012-11-07 11:30:00,23.1,23.21,23.03,23.19,150000.0,15.5815,15.6557,15.5343,15.6422,150000.0
2012-11-07 12:00:00,23.19,23.25,23.19,23.23,130800.0,15.6422,15.6827,15.6422,15.6692,130800.0
2012-11-07 12:30:00,23.23,23.31,23.23,23.29,66700.0,15.6692,15.7232,15.6692,15.7097,66700.0
2012-11-07 13:00:00,23.29,23.38,23.27,23.33,76000.0,15.7097,15.7704,15.6962,15.7367,76000.0
2012-11-07 13:30:00,23.32,23.35,23.3,23.31,80200.0,15.7299,15.7502,15.7164,15.7232,80200.0
2012-11-07 14:00:00,23.31,23.36,23.3,23.31,80300.0,15.7232,15.7569,15.7164,15.7232,80300.0
2012-11-07 14:30:00,23.3,23.3,23.23,23.26,91100.0,15.7164,15.7164,15.6692,15.6895,91100.0
2012-11-07 15:00:00,23.26,23.29,23.23,23.28,178900.0,15.6895,15.7097,15.6692,15.7029,178900.0
2012-11-07 15:30:00,23.29,23.29,23.14,23.16,408100.0,15.7097,15.7097,15.6085,15.622,408100.0
2012-11-08 09:30:00,23.15,23.46,23.07,23.33,179900.0,15.6153,15.8244,15.5613,15.7367,179900.0
2012-11-08 10:00:00,23.33,23.38,23.28,23.31,106600.0,15.7367,15.7704,15.7029,15.7232,106600.0
2012-11-08 10:30:00,23.3,23.32,23.23,23.24,84200.0,15.7164,15.7299,15.6692,15.676,84200.0
2012-11-08 11:00:00,23.25,23.35,23.22,23.35,115300.0,15.6827,15.7502,15.6625,15.7502,115300.0
2012-11-08 11:30:00,23.35,23.4,23.33,23.39,88700.0,15.7502,15.7839,15.7367,15.7771,88700.0
2012-11-08 12:00:00,23.39,23.39,23.32,23.35,85600.0,15.7771,15.7771,15.7299,15.7502,85600.0
2012-11-08 12:30:00,23.35,23.39,23.32,23.39,58100.0,15.7502,15.7771,15.7299,15.7771,58100.0
2012-11-08 13:00:00,23.38,23.38,23.24,23.28,47600.0,15.7704,15.7704,15.676,15.7029,47600.0
2012-11-08 13:30:00,23.27,23.29,23.24,23.25,109600.0,15.6962,15.7097,15.676,15.6827,109600.0
2012-11-08 14:00:00,23.25,23.3,23.21,23.28,65500.0,15.6827,15.7164,15.6557,15.7029,65500.0
2012-11-08 14:30:00,23.27,23.3,23.25,23.26,65200.0,15.6962,15.7164,15.6827,15.6895,65200.0
2012-11-08 15:00:00,23.26,23.26,23.17,23.18,80800.0,15.6895,15.6895,15.6287,15.6355,80800.0
2012-11-08 15:30:00,23.19,23.19,23.08,23.08,211500.0,15.6422,15.6422,15.568,15.568,211500.0
2012-11-09 09:30:00,22.99,23.11,22.86,23.0,121800.0,15.5073,15.5883,15.4196,15.5141,121800.0
2012-11-09 10:00:00,23.0,23.01,22.92,22.97,107800.0,15.5141,15.5208,15.4601,15.4938,107800.0
2012-11-09 10:30:00,22.98,23.05,22.94,23.04,93200.0,15.5006,15.5478,15.4736,15.5411,93200.0
2012-11-09 11:00:00,23.04,23.07,23.04,23.04,59200.0,15.5411,15.5613,15.5411,15.5411,59200.0
2012-11-09 11:30:00,23.04,23.09,23.02,23.07,48700.0,15.5411,15.5748,15.5276,15.5613,48700.0
2012-11-09 12:00:00,23.07,23.13,23.07,23.13,24800.0,15.5613,15.6018,15.5613,15.6018,24800.0
2012-11-09 12:30:00,23.13,23.14,23.08,23.08,33100.0,15.6018,15.6085,15.568,15.568,33100.0
2012-11-09 13:00:00,23.08,23.12,23.02,23.03,82600.0,15.568,15.595,15.5276,15.5343,82600.0
2012-11-09 13:30:00,23.02,23.07,23.0,23.05,89700.0,15.5276,15.5613,15.5141,15.5478,89700.0
2012-11-09 14:00:00,23.06,23.09,23.01,23.08,39800.0,15.5545,15.5748,15.5208,15.568,39800.0
2012-11-09 14:30:00,23.09,23.14,23.03,23.03,39900.0,15.5748,15.6085,15.5343,15.5343,39900.0
2012-11-09 15:00:00,23.04,23.05,22.99,23.02,68600.0,15.5411,15.5478,15.5073,15.5276,68600.0
2012-11-09 15:30:00,23.02,23.07,22.96,23.01,302100.0,15.5276,15.5613,15.4871,15.5208,302100.0
2012-11-12 09:30:00,22.99,22.99,22.88,22.9,117100.0,15.5073,15.5073,15.4331,15.4466,117100.0
2012-11-12 10:00:00,22.9,22.92,22.85,22.86,92500.0,15.4466,15.4601,15.4129,15.4196,92500.0
2012-11-12 10:30:00,22.86,22.88,22.77,22.78,62700.0,15.4196,15.4331,15.3589,15.3657,62700.0
2012-11-12 11:00:00,22.78,22.8,22.76,22.77,51600.0,15.3657,15.3792,15.3522,15.3589,51600.0
2012-11-12 11:30:00,22.77,22.82,22.74,22.74,44300.0,15.3589,15.3927,15.3387,15.3387,44300.0
2012-11-12 12:00:00,22.75,22.76,22.73,22.74,38400.0,15.3454,15.3522,15.332,15.3387,38400.0
2012-11-12 12:30:00,22.74,22.76,22.73,22.73,51800.0,15.3387,15.3522,15.332,15.332,51800.0
2012-11-12 13:00:00,22.74,22.78,22.74,22.77,66900.0,15.3387,15.3657,15.3387,15.3589,66900.0
2012-11-12 13:30:00,22.77,22.77,22.73,22.74,46600.0,15.3589,15.3589,15.332,15.3387,46600.0
2012-11-12 14:00:00,22.75,22.79,22.74,22.77,77200.0,15.3454,15.3724,15.3387,15.3589,77200.0
2012-11-12 14:30:00,22.77,22.8,22.76,22.8,146800.0,15.3589,15.3792,15.3522,15.3792,146800.0
2012-11-12 15:00:00,22.79,22.81,22.74,22.75,56300.0,15.3724,15.3859,15.3387,15.3454,56300.0
2012-11-12 15:30:00,22.74,22.79,22.73,22.79,194500.0,15.3387,15.3724,15.332,15.3724,194500.0
2012-11-13 09:30:00,22.72,22.94,22.56,22.91,123300.0,15.3252,15.4736,15.2173,15.4534,123300.0
2012-11-13 10:00:00,22.9,23.0,22.89,22.94,109600.0,15.4466,15.5141,15.4399,15.4736,109600.0
2012-11-13 10:30:00,22.93,23.05,22.93,23.05,119500.0,15.4669,15.5478,15.4669,15.5478,119500.0
2012-11-13 11:00:00,23.05,23.09,23.03,23.06,157700.0,15.5478,15.5748,15.5343,15.5545,157700.0
2012-11-13 11:30:00,23.06,23.08,23.05,23.05,63100.0,15.5545,15.568,15.5478,15.5478,63100.0
2012-11-13 12:00:00,23.05,23.06,23.02,23.05,52200.0,15.5478,15.5545,15.5276,15.5478,52200.0
2012-11-13 12:30:00,23.04,23.05,22.97,23.0,60200.0,15.5411,15.5478,15.4938,15.5141,60200.0
2012-11-13 13:00:00,22.99,23.07,22.97,23.04,131600.0,15.5073,15.5613,15.4938,15.5411,131600.0
2012-11-13 13:30:00,23.04,23.07,23.0,23.05,46300.0,15.5411,15.5613,15.5141,15.5478,46300.0
2012-11-13 14:00:00,23.06,23.1,23.06,23.07,76200.0,15.5545,15.5815,15.5545,15.5613,76200.0
2012-11-13 14:30:00,23.07,23.07,22.99,23.04,80600.0,15.5613,15.5613,15.5073,15.5411,80600.0
2012-11-13 15:00:00,23.05,23.05,22.97,23.0,116400.0,15.5478,15.5478,15.4938,15.5141,116400.0
2012-11-13 15:30:00,23.0,23.0,22.94,22.97,270400.0,15.5141,15.5141,15.4736,15.4938,270400.0
2012-11-14 09:30:00,22.97,23.01,22.83,22.95,208000.0,15.4938,15.5208,15.3994,15.4803,208000.0
2012-11-14 10:00:00,22.96,22.99,22.83,22.84,285300.0,15.4871,15.5073,15.3994,15.4062,285300.0
2012-11-14 10:30:00,22.83,22.9,22.8,22.81,166600.0,15.3994,15.4466,15.3792,15.3859,166600.0
2012-11-14 11:00:00,22.8,22.92,22.79,22.9,223600.0,15.3792,15.4601,15.3724,15.4466,223600.0
2012-11-14 11:30:00,22.9,22.97,22.87,22.96,103400.0,15.4466,15.4938,15.4264,15.4871,103400.0
2012-11-14 12:00:00,22.96,22.97,22.87,22.9,169500.0,15.4871,15.4938,15.4264,15.4466,169500.0
2012-11-14 12:30:00,22.9,22.95,22.85,22.93,67300.0,15.4466,15.4803,15.4129,15.4669,67300.0
2012-11-14 13:00:00,22.93,23.04,22.93,23.01,116200.0,15.4669,15.5411,15.4669,15.5208,116200.0
2012-11-14 13:30:00,23.0,23.01,22.95,23.0,255600.0,15.5141,15.5208,15.4803,15.5141,255600.0
2012-11-14 14:00:00,23.0,23.02,22.91,22.98,126900.0,15.5141,15.5276,15.4534,15.5006,126900.0
2012-11-14 14:30:00,22.98,22.99,22.93,22.94,131900.0,15.5006,15.5073,15.4669,15.4736,131900.0
2012-11-14 15:00:00,22.94,22.96,22.89,22.96,306200.0,15.4736,15.4871,15.4399,15.4871,306200.0
2012-11-14 15:30:00,22.96,22.96,22.87,22.9,504900.0,15.4871,15.4871,15.4264,15.4466,504900.0
2012-11-15 09:30:00,22.75,23.02,22.75,22.92,208900.0,15.3454,15.5276,15.3454,15.4601,208900.0
2012-11-15 10:00:00,22.92,22.92,22.81,22.81,125400.0,15.4601,15.4601,15.3859,15.3859,125400.0
2012-11-15 10:30:00,22.8,22.85,22.75,22.75,178800.0,15.3792,15.4129,15.3454,15.3454,178800.0
2012-11-15 11:00:00,22.75,22.8,22.68,22.69,169000.0,15.3454,15.3792,15.2982,15.305,169000.0
2012-11-15 11:30:00,22.68,22.73,22.62,22.66,101800.0,15.2982,15.332,15.2578,15.2847,101800.0
2012-11-15 12:00:00,22.65,22.7,22.58,22.59,102800.0,15.278,15.3117,15.2308,15.2375,102800.0
2012-11-15 12:30:00,22.6,22.67,22.58,22.58,61700.0,15.2443,15.2915,15.2308,15.2308,61700.0
2012-11-15 13:00:00,22.59,22.68,22.58,22.65,67900.0,15.2375,15.2982,15.2308,15.278,67900.0
2012-11-15 13:30:00,22.65,22.75,22.63,22.71,84800.0,15.278,15.3454,15.2645,15.3185,84800.0
2012-11-15 14:00:00,22.71,22.73,22.68,22.68,145800.0,15.3185,15.332,15.2982,15.2982,145800.0
2012-11-15 14:30:00,22.68,22.71,22.66,22.7,62100.0,15.2982,15.3185,15.2847,15.3117,62100.0
2012-11-15 15:00:00,22.69,22.75,22.64,22.75,173300.0,15.305,15.3454,15.2712,15.3454,173300.0
2012-11-15 15:30:00,22.74,22.81,22.74,22.78,438500.0,15.3387,15.3859,15.3387,15.3657,438500.0
2012-11-16 09:30:00,22.85,22.92,22.83,22.85,426200.0,15.4129,15.4601,15.3994,15.4129,426200.0
2012-11-16 10:00:00,22.86,23.02,22.8,23.01,367800.0,15.4196,15.5276,15.3792,15.5208,367800.0
2012-11-16 10:30:00,23.02,23.07,22.97,22.98,151400.0,15.5276,15.5613,15.4938,15.5006,151400.0
2012-11-16 11:00:00,22.97,23.02,22.96,22.97,216500.0,15.4938,15.5276,15.4871,15.4938,216500.0
2012-11-16 11:30:00,22.97,23.2,22.97,23.18,285900.0,15.4938,15.649,15.4938,15.6355,285900.0
2012-11-16 12:00:00,23.17,23.18,23.12,23.14,97700.0,15.6287,15.6355,15.595,15.6085,97700.0
2012-11-16 12:30:00,23.14,23.16,23.05,23.06,134900.0,15.6085,15.622,15.5478,15.5545,134900.0
2012-11-16 13:00:00,23.06,23.07,23.03,23.07,69500.0,15.5545,15.5613,15.5343,15.5613,69500.0
2012-11-16 13:30:00,23.06,23.16,23.04,23.13,101800.0,15.5545,15.622,15.5411,15.6018,101800.0
2012-11-16 14:00:00,23.12,23.12,23.06,23.07,79700.0,15.595,15.595,15.5545,15.5613,79700.0
2012-11-16 14:30:00,23.07,23.18,23.05,23.14,220000.0,15.5613,15.6355,15.5478,15.6085,220000.0
2012-11-16 15:00:00,23.14,23.16,23.11,23.16,125600.0,15.6085,15.622,15.5883,15.622,125600.0
2012-11-16 15:30:00,23.15,23.22,23.14,23.21,301400.0,15.6153,15.6625,15.6085,15.6557,301400.0
2012-11-19 09:30:00,23.35,23.35,23.03,23.14,135100.0,15.7502,15.7502,15.5343,15.6085,135100.0
2012-11-19 10:00:00,23.14,23.18,23.05,23.07,225700.0,15.6085,15.6355,15.5478,15.5613,225700.0
2012-11-19 10:30:00,23.07,23.1,23.04,23.09,460700.0,15.5613,15.5815,15.5411,15.5748,460700.0
2012-11-19 11:00:00,23.08,23.2,23.08,23.19,138600.0,15.568,15.649,15.568,15.6422,138600.0
2012-11-19 11:30:00,23.2,23.21,23.15,23.17,205100.0,15.649,15.6557,15.6153,15.6287,205100.0
2012-11-19 12:00:00,23.18,23.22,23.17,23.18,72900.0,15.6355,15.6625,15.6287,15.6355,72900.0
2012-11-19 12:30:00,23.17,23.25,23.17,23.24,118100.0,15.6287,15.6827,15.6287,15.676,118100.0
2012-11-19 13:00:00,23.25,23.3,23.21,23.3,108100.0,15.6827,15.7164,15.6557,15.7164,108100.0
2012-11-19 13:30:00,23.29,23.32,23.24,23.26,127000.0,15.7097,15.7299,15.676,15.6895,127000.0
2012-11-19 14:00:00,23.25,23.26,23.21,23.21,144800.0,15.6827,15.6895,15.6557,15.6557,144800.0
2012-11-19 14:30:00,23.21,23.27,23.18,23.19,204300.0,15.6557,15.6962,15.6355,15.6422,204300.0
2012-11-19 15:00:00,23.18,23.21,23.13,23.21,214400.0,15.6355,15.6557,15.6018,15.6557,214400.0
2012-11-19 15:30:00,23.21,23.26,23.19,23.25,382500.0,15.6557,15.6895,15.6422,15.6827,382500.0
2012-11-20 09:30:00,23.55,24.01,23.43,23.64,1942300.0,15.8851,16.1953,15.8041,15.9458,1942300.0
2012-11-20 10:00:00,23.64,23.7,23.48,23.52,1397600.0,15.9458,15.9862,15.8378,15.8648,1397600.0
2012-11-20 10:30:00,23.52,23.61,23.48,23.56,951700.0,15.8648,15.9255,15.8378,15.8918,951700.0
2012-11-20 11:00:00,23.55,23.65,23.55,23.62,679500.0,15.8851,15.9525,15.8851,15.9323,679500.0
2012-11-20 11:30:00,23.62,23.78,23.61,23.71,883500.0,15.9323,16.0402,15.9255,15.993,883500.0
2012-11-20 12:00:00,23.71,23.77,23.65,23.76,539900.0,15.993,16.0335,15.9525,16.0267,539900.0
2012-11-20 12:30:00,23.75,23.76,23.63,23.7,376900.0,16.02,16.0267,15.939,15.9862,376900.0
2012-11-20 13:00:00,23.69,23.7,23.45,23.45,413500.0,15.9795,15.9862,15.8176,15.8176,413500.0
2012-11-20 13:30:00,23.45,23.56,23.44,23.53,670000.0,15.8176,15.8918,15.8109,15.8716,670000.0
2012-11-20 14:00:00,23.53,23.53,23.46,23.47,302000.0,15.8716,15.8716,15.8244,15.8311,302000.0
2012-11-20 14:30:00,23.48,23.56,23.46,23.52,333500.0,15.8378,15.8918,15.8244,15.8648,333500.0
2012-11-20 15:00:00,23.53,23.56,23.43,23.45,430800.0,15.8716,15.8918,15.8041,15.8176,430800.0
2012-11-20 15:30:00,23.46,23.55,23.44,23.48,885200.0,15.8244,15.8851,15.8109,15.8378,885200.0
2012-11-21 09:30:00,23.59,23.59,23.34,23.4,421700.0,15.912,15.912,15.7434,15.7839,421700.0
2012-11-21 10:00:00,23.39,23.44,23.32,23.42,332300.0,15.7771,15.8109,15.7299,15.7974,332300.0
2012-11-21 10:30:00,23.43,23.43,23.24,23.31,436800.0,15.8041,15.8041,15.676,15.7232,436800.0
2012-11-21 11:00:00,23.32,23.42,23.32,23.4,240400.0,15.7299,15.7974,15.7299,15.7839,240400.0
2012-11-21 11:30:00,23.4,23.44,23.37,23.39,105900.0,15.7839,15.8109,15.7636,15.7771,105900.0
2012-11-21 12:00:00,23.4,23.48,23.39,23.48,122600.0,15.7839,15.8378,15.7771,15.8378,122600.0
2012-11-21 12:30:00,23.48,23.48,23.38,23.39,137500.0,15.8378,15.8378,15.7704,15.7771,137500.0
2012-11-21 13:00:00,23.39,23.43,23.38,23.4,88400.0,15.7771,15.8041,15.7704,15.7839,88400.0
2012-11-21 13:30:00,23.4,23.42,23.33,23.36,272000.0,15.7839,15.7974,15.7367,15.7569,272000.0
2012-11-21 14:00:00,23.37,23.38,23.32,23.35,289100.0,15.7636,15.7704,15.7299,15.7502,289100.0
2012-11-21 14:30:00,23.36,23.47,23.31,23.44,310100.0,15.7569,15.8311,15.7232,15.8109,310100.0
2012-11-21 15:00:00,23.44,23.5,23.42,23.43,282800.0,15.8109,15.8513,15.7974,15.8041,282800.0
2012-11-21 15:30:00,23.43,23.53,23.42,23.51,749600.0,15.8041,15.8716,15.7974,15.8581,749600.0
2012-11-23 09:30:00,23.54,23.57,23.35,23.39,201200.0,15.8783,15.8986,15.7502,15.7771,201200.0
2012-11-23 10:00:00,23.39,23.49,23.39,23.45,139400.0,15.7771,15.8446,15.7771,15.8176,139400.0
2012-11-23 10:30:00,23.45,23.46,23.38,23.42,141100.0,15.8176,15.8244,15.7704,15.7974,141100.0
2012-11-23 11:00:00,23.42,23.58,23.4,23.51,309600.0,15.7974,15.9053,15.7839,15.8581,309600.0
2012-11-23 11:30:00,23.5,23.54,23.45,23.45,150400.0,15.8513,15.8783,15.8176,15.8176,150400.0
2012-11-23 12:00:00,23.45,23.48,23.44,23.46,136000.0,15.8176,15.8378,15.8109,15.8244,136000.0
2012-11-23 12:30:00,23.46,23.54,23.44,23.51,496700.0,15.8244,15.8783,15.8109,15.8581,496700.0
2012-11-26 09:30:00,23.52,23.72,23.49,23.71,162800.0,15.8648,15.9997,15.8446,15.993,162800.0
2012-11-26 10:00:00,23.72,23.82,23.71,23.8,240600.0,15.9997,16.0672,15.993,16.0537,240600.0
2012-11-26 10:30:00,23.8,23.85,23.68,23.73,276600.0,16.0537,16.0874,15.9728,16.0065,276600.0
2012-11-26 11:00:00,23.74,23.76,23.67,23.69,158700.0,16.0132,16.0267,15.966,15.9795,158700.0
2012-11-26 11:30:00,23.7,23.74,23.65,23.72,195600.0,15.9862,16.0132,15.9525,15.9997,195600.0
2012-11-26 12:00:00,23.72,23.8,23.71,23.72,195600.0,15.9997,16.0537,15.993,15.9997,195600.0
2012-11-26 12:30:00,23.72,23.77,23.66,23.72,123200.0,15.9997,16.0335,15.9593,15.9997,123200.0
2012-11-26 13:00:00,23.71,23.75,23.66,23.66,73100.0,15.993,16.02,15.9593,15.9593,73100.0
2012-11-26 13:30:00,23.67,23.7,23.65,23.69,63900.0,15.966,15.9862,15.9525,15.9795,63900.0
2012-11-26 14:00:00,23.69,23.77,23.68,23.75,226300.0,15.9795,16.0335,15.9728,16.02,226300.0
2012-11-26 14:30:00,23.75,23.77,23.72,23.75,165700.0,16.02,16.0335,15.9997,16.02,165700.0
2012-11-26 15:00:00,23.74,23.79,23.73,23.76,208900.0,16.0132,16.0469,16.0065,16.0267,208900.0
2012-11-26 15:30:00,23.76,23.83,23.73,23.83,374000.0,16.0267,16.0739,16.0065,16.0739,374000.0
2012-11-27 09:30:00,23.84,23.92,23.76,23.86,409700.0,16.0807,16.1346,16.0267,16.0942,409700.0
2012-11-27 10:00:00,23.87,23.98,23.85,23.87,265000.0,16.1009,16.1751,16.0874,16.1009,265000.0
2012-11-27 10:30:00,23.87,23.91,23.83,23.88,238300.0,16.1009,16.1279,16.0739,16.1077,238300.0
2012-11-27 11:00:00,23.88,23.91,23.83,23.89,162600.0,16.1077,16.1279,16.0739,16.1144,162600.0
2012-11-27 11:30:00,23.89,23.98,23.88,23.97,127000.0,16.1144,16.1751,16.1077,16.1684,127000.0
2012-11-27 12:00:00,23.96,23.98,23.91,23.96,335300.0,16.1616,16.1751,16.1279,16.1616,335300.0
2012-11-27 12:30:00,23.96,24.0,23.95,23.98,133500.0,16.1616,16.1886,16.1549,16.1751,133500.0
2012-11-27 13:00:00,23.98,24.03,23.93,23.98,188400.0,16.1751,16.2088,16.1414,16.1751,188400.0
2012-11-27 13:30:00,23.98,24.03,23.96,23.97,192500.0,16.1751,16.2088,16.1616,16.1684,192500.0
2012-11-27 14:00:00,23.97,24.02,23.94,23.95,305500.0,16.1684,16.2021,16.1481,16.1549,305500.0
2012-11-27 14:30:00,23.96,24.03,23.93,24.0,307900.0,16.1616,16.2088,16.1414,16.1886,307900.0
2012-11-27 15:00:00,24.01,24.07,23.96,23.99,263200.0,16.1953,16.2358,16.1616,16.1819,263200.0
2012-11-27 15:30:00,23.98,24.01,23.9,23.93,440100.0,16.1751,16.1953,16.1211,16.1414,440100.0
2012-11-28 09:30:00,23.95,23.98,23.89,23.94,183700.0,16.1549,16.1751,16.1144,16.1481,183700.0
2012-11-28 10:00:00,23.93,23.96,23.85,23.93,236800.0,16.1414,16.1616,16.0874,16.1414,236800.0
2012-11-28 10:30:00,23.93,24.04,23.91,23.98,171600.0,16.1414,16.2156,16.1279,16.1751,171600.0
2012-11-28 11:00:00,23.98,24.08,23.97,24.08,215500.0,16.1751,16.2426,16.1684,16.2426,215500.0
2012-11-28 11:30:00,24.08,24.1,24.02,24.03,125500.0,16.2426,16.2561,16.2021,16.2088,125500.0
2012-11-28 12:00:00,24.03,24.12,23.97,24.1,195900.0,16.2088,16.2695,16.1684,16.2561,195900.0
2012-11-28 12:30:00,24.1,24.16,24.08,24.09,116500.0,16.2561,16.2965,16.2426,16.2493,116500.0
2012-11-28 13:00:00,24.09,24.09,24.02,24.05,121500.0,16.2493,16.2493,16.2021,16.2223,121500.0
2012-11-28 13:30:00,24.04,24.08,24.03,24.05,139800.0,16.2156,16.2426,16.2088,16.2223,139800.0
2012-11-28 14:00:00,24.05,24.08,24.03,24.03,119800.0,16.2223,16.2426,16.2088,16.2088,119800.0
2012-11-28 14:30:00,24.04,24.08,24.03,24.07,162800.0,16.2156,16.2426,16.2088,16.2358,162800.0
2012-11-28 15:00:00,24.07,24.1,24.03,24.1,148500.0,16.2358,16.2561,16.2088,16.2561,148500.0
2012-11-28 15:30:00,24.1,24.1,24.05,24.06,446100.0,16.2561,16.2561,16.2223,16.2291,446100.0
2012-11-29 09:30:00,24.13,24.13,23.99,24.11,161100.0,16.2763,16.2763,16.1819,16.2628,161100.0
2012-11-29 10:00:00,24.13,24.19,24.09,24.15,647100.0,16.2763,16.3168,16.2493,16.2898,647100.0
2012-11-29 10:30:00,24.14,24.29,24.14,24.28,437800.0,16.283,16.3842,16.283,16.3775,437800.0
2012-11-29 11:00:00,24.29,24.29,24.23,24.23,121600.0,16.3842,16.3842,16.3437,16.3437,121600.0
2012-11-29 11:30:00,24.23,24.24,24.11,24.13,341500.0,16.3437,16.3505,16.2628,16.2763,341500.0
2012-11-29 12:00:00,24.13,24.25,24.13,24.19,407300.0,16.2763,16.3572,16.2763,16.3168,407300.0
2012-11-29 12:30:00,24.2,24.2,24.15,24.16,226700.0,16.3235,16.3235,16.2898,16.2965,226700.0
2012-11-29 13:00:00,24.16,24.21,24.15,24.17,157800.0,16.2965,16.3302,16.2898,16.3033,157800.0
2012-11-29 13:30:00,24.18,24.24,24.17,24.22,177300.0,16.31,16.3505,16.3033,16.337,177300.0
2012-11-29 14:00:00,24.21,24.24,24.19,24.21,90000.0,16.3302,16.3505,16.3168,16.3302,90000.0
2012-11-29 14:30:00,24.21,24.22,24.17,24.18,78900.0,16.3302,16.337,16.3033,16.31,78900.0
2012-11-29 15:00:00,24.18,24.2,24.15,24.19,416000.0,16.31,16.3235,16.2898,16.3168,416000.0
2012-11-29 15:30:00,24.19,24.23,24.15,24.23,423100.0,16.3168,16.3437,16.2898,16.3437,423100.0
2012-11-30 09:30:00,24.27,24.43,24.22,24.27,257700.0,16.3707,16.4786,16.337,16.3707,257700.0
2012-11-30 10:00:00,24.27,24.36,24.24,24.33,156800.0,16.3707,16.4314,16.3505,16.4112,156800.0
2012-11-30 10:30:00,24.33,24.36,24.28,24.36,260300.0,16.4112,16.4314,16.3775,16.4314,260300.0
2012-11-30 11:00:00,24.36,24.38,24.3,24.34,237800.0,16.4314,16.4449,16.391,16.4179,237800.0
2012-11-30 11:30:00,24.34,24.37,24.28,24.32,84200.0,16.4179,16.4382,16.3775,16.4044,84200.0
2012-11-30 12:00:00,24.33,24.36,24.31,24.32,81700.0,16.4112,16.4314,16.3977,16.4044,81700.0
2012-11-30 12:30:00,24.32,24.34,24.27,24.3,99700.0,16.4044,16.4179,16.3707,16.391,99700.0
2012-11-30 13:00:00,24.3,24.37,24.28,24.34,77800.0,16.391,16.4382,16.3775,16.4179,77800.0
2012-11-30 13:30:00,24.35,24.35,24.29,24.32,74900.0,16.4247,16.4247,16.3842,16.4044,74900.0
2012-11-30 14:00:00,24.32,24.34,24.29,24.3,94900.0,16.4044,16.4179,16.3842,16.391,94900.0
2012-11-30 14:30:00,24.29,24.3,24.23,24.3,151900.0,16.3842,16.391,16.3437,16.391,151900.0
2012-11-30 15:00:00,24.3,24.36,24.28,24.36,246700.0,16.391,16.4314,16.3775,16.4314,246700.0
2012-11-30 15:30:00,24.36,24.45,24.35,24.42,733800.0,16.4314,16.4921,16.4247,16.4719,733800.0
2012-12-03 09:30:00,24.45,24.47,24.15,24.19,225100.0,16.4921,16.5056,16.2898,16.3168,225100.0
2012-12-03 10:00:00,24.19,24.4,24.14,24.33,143200.0,16.3168,16.4584,16.283,16.4112,143200.0
2012-12-03 10:30:00,24.33,24.41,24.31,24.39,155400.0,16.4112,16.4652,16.3977,16.4517,155400.0
2012-12-03 11:00:00,24.39,24.42,24.34,24.39,95800.0,16.4517,16.4719,16.4179,16.4517,95800.0
2012-12-03 11:30:00,24.38,24.46,24.36,24.46,73700.0,16.4449,16.4989,16.4314,16.4989,73700.0
2012-12-03 12:00:00,24.45,24.46,24.39,24.39,82300.0,16.4921,16.4989,16.4517,16.4517,82300.0
2012-12-03 12:30:00,24.38,24.41,24.37,24.39,43100.0,16.4449,16.4652,16.4382,16.4517,43100.0
2012-12-03 13:00:00,24.38,24.39,24.34,24.37,93200.0,16.4449,16.4517,16.4179,16.4382,93200.0
2012-12-03 13:30:00,24.36,24.37,24.28,24.32,70300.0,16.4314,16.4382,16.3775,16.4044,70300.0
2012-12-03 14:00:00,24.31,24.39,24.31,24.38,100200.0,16.3977,16.4517,16.3977,16.4449,100200.0
2012-12-03 14:30:00,24.39,24.43,24.35,24.41,156700.0,16.4517,16.4786,16.4247,16.4652,156700.0
2012-12-03 15:00:00,24.41,24.45,24.32,24.36,196800.0,16.4652,16.4921,16.4044,16.4314,196800.0
2012-12-03 15:30:00,24.36,24.39,24.29,24.31,432200.0,16.4314,16.4517,16.3842,16.3977,432200.0
2012-12-04 09:30:00,24.31,24.39,24.23,24.3,164000.0,16.3977,16.4517,16.3437,16.391,164000.0
2012-12-04 10:00:00,24.31,24.42,24.3,24.34,94500.0,16.3977,16.4719,16.391,16.4179,94500.0
2012-12-04 10:30:00,24.35,24.4,24.34,24.34,82700.0,16.4247,16.4584,16.4179,16.4179,82700.0
2012-12-04 11:00:00,24.33,24.39,24.33,24.36,97300.0,16.4112,16.4517,16.4112,16.4314,97300.0
2012-12-04 11:30:00,24.36,24.37,24.33,24.35,53900.0,16.4314,16.4382,16.4112,16.4247,53900.0
2012-12-04 12:00:00,24.35,24.37,24.3,24.36,116300.0,16.4247,16.4382,16.391,16.4314,116300.0
2012-12-04 12:30:00,24.35,24.37,24.32,24.35,65700.0,16.4247,16.4382,16.4044,16.4247,65700.0
2012-12-04 13:00:00,24.34,24.36,24.3,24.34,97500.0,16.4179,16.4314,16.391,16.4179,97500.0
2012-12-04 13:30:00,24.35,24.38,24.33,24.35,92200.0,16.4247,16.4449,16.4112,16.4247,92200.0
2012-12-04 14:00:00,24.34,24.38,24.33,24.35,114300.0,16.4179,16.4449,16.4112,16.4247,114300.0
2012-12-04 14:30:00,24.34,24.4,24.34,24.38,253500.0,16.4179,16.4584,16.4179,16.4449,253500.0
2012-12-04 15:00:00,24.38,24.43,24.38,24.41,168100.0,16.4449,16.4786,16.4449,16.4652,168100.0
2012-12-04 15:30:00,24.42,24.44,24.38,24.39,388300.0,16.4719,16.4854,16.4449,16.4517,388300.0
2012-12-05 09:30:00,24.38,24.45,24.09,24.38,181300.0,16.4449,16.4921,16.2493,16.4449,181300.0
2012-12-05 10:00:00,24.39,24.43,24.34,24.41,167100.0,16.4517,16.4786,16.4179,16.4652,167100.0
2012-12-05 10:30:00,24.41,24.47,24.35,24.38,154700.0,16.4652,16.5056,16.4247,16.4449,154700.0
2012-12-05 11:00:00,24.39,24.45,24.34,24.44,157000.0,16.4517,16.4921,16.4179,16.4854,157000.0
2012-12-05 11:30:00,24.44,24.5,24.44,24.49,109500.0,16.4854,16.5259,16.4854,16.5191,109500.0
2012-12-05 12:00:00,24.49,24.6,24.49,24.53,128400.0,16.5191,16.5933,16.5191,16.5461,128400.0
2012-12-05 12:30:00,24.54,24.85,24.54,24.79,259700.0,16.5528,16.7619,16.5528,16.7215,259700.0
2012-12-05 13:00:00,24.78,24.84,24.74,24.77,187900.0,16.7147,16.7552,16.6877,16.708,187900.0
2012-12-05 13:30:00,24.76,24.78,24.71,24.71,202300.0,16.7012,16.7147,16.6675,16.6675,202300.0
2012-12-05 14:00:00,24.72,24.75,24.62,24.63,260700.0,16.6743,16.6945,16.6068,16.6136,260700.0
2012-12-05 14:30:00,24.63,24.7,24.58,24.69,159000.0,16.6136,16.6608,16.5798,16.654,159000.0
2012-12-05 15:00:00,24.69,24.71,24.63,24.7,300900.0,16.654,16.6675,16.6136,16.6608,300900.0
2012-12-05 15:30:00,24.7,24.72,24.58,24.62,385100.0,16.6608,16.6743,16.5798,16.6068,385100.0
2012-12-06 09:30:00,24.66,24.77,24.59,24.64,93400.0,16.6338,16.708,16.5866,16.6203,93400.0
2012-12-06 10:00:00,24.64,24.7,24.61,24.65,121100.0,16.6203,16.6608,16.6001,16.627,121100.0
2012-12-06 10:30:00,24.65,24.65,24.55,24.63,121100.0,16.627,16.627,16.5596,16.6136,121100.0
2012-12-06 11:00:00,24.64,24.7,24.62,24.66,100000.0,16.6203,16.6608,16.6068,16.6338,100000.0
2012-12-06 11:30:00,24.66,24.73,24.62,24.7,114100.0,16.6338,16.681,16.6068,16.6608,114100.0
2012-12-06 12:00:00,24.7,24.74,24.67,24.7,148900.0,16.6608,16.6877,16.6405,16.6608,148900.0
2012-12-06 12:30:00,24.7,24.72,24.68,24.68,96400.0,16.6608,16.6743,16.6473,16.6473,96400.0
2012-12-06 13:00:00,24.68,24.74,24.68,24.73,107600.0,16.6473,16.6877,16.6473,16.681,107600.0
2012-12-06 13:30:00,24.74,24.78,24.72,24.75,124900.0,16.6877,16.7147,16.6743,16.6945,124900.0
2012-12-06 14:00:00,24.74,24.75,24.65,24.66,63900.0,16.6877,16.6945,16.627,16.6338,63900.0
2012-12-06 14:30:00,24.66,24.71,24.64,24.71,112100.0,16.6338,16.6675,16.6203,16.6675,112100.0
2012-12-06 15:00:00,24.71,24.72,24.68,24.69,98800.0,16.6675,16.6743,16.6473,16.654,98800.0
2012-12-06 15:30:00,24.68,24.73,24.68,24.7,211000.0,16.6473,16.681,16.6473,16.6608,211000.0
2012-12-07 09:30:00,24.68,24.8,24.66,24.73,119100.0,16.6473,16.7282,16.6338,16.681,119100.0
2012-12-07 10:00:00,24.74,24.74,24.62,24.67,90200.0,16.6877,16.6877,16.6068,16.6405,90200.0
2012-12-07 10:30:00,24.67,24.68,24.62,24.63,95200.0,16.6405,16.6473,16.6068,16.6136,95200.0
2012-12-07 11:00:00,24.63,24.66,24.57,24.64,98900.0,16.6136,16.6338,16.5731,16.6203,98900.0
2012-12-07 11:30:00,24.65,24.69,24.64,24.65,74700.0,16.627,16.654,16.6203,16.627,74700.0
2012-12-07 12:00:00,24.66,24.66,24.61,24.64,65000.0,16.6338,16.6338,16.6001,16.6203,65000.0
2012-12-07 12:30:00,24.64,24.65,24.59,24.63,60100.0,16.6203,16.627,16.5866,16.6136,60100.0
2012-12-07 13:00:00,24.63,24.7,24.62,24.67,71900.0,16.6136,16.6608,16.6068,16.6405,71900.0
2012-12-07 13:30:00,24.66,24.68,24.62,24.65,74900.0,16.6338,16.6473,16.6068,16.627,74900.0
2012-12-07 14:00:00,24.65,24.66,24.62,24.62,118200.0,16.627,16.6338,16.6068,16.6068,118200.0
2012-12-07 14:30:00,24.62,24.64,24.6,24.6,78300.0,16.6068,16.6203,16.5933,16.5933,78300.0
2012-12-07 15:00:00,24.6,24.64,24.59,24.61,117500.0,16.5933,16.6203,16.5866,16.6001,117500.0
2012-12-07 15:30:00,24.61,24.68,24.6,24.66,276000.0,16.6001,16.6473,16.5933,16.6338,276000.0
2012-12-10 09:30:00,24.63,24.72,24.6,24.67,104500.0,16.6136,16.6743,16.5933,16.6405,104500.0
2012-12-10 10:00:00,24.68,24.71,24.59,24.61,100900.0,16.6473,16.6675,16.5866,16.6001,100900.0
2012-12-10 10:30:00,24.62,24.68,24.6,24.66,333700.0,16.6068,16.6473,16.5933,16.6338,333700.0
2012-12-10 11:00:00,24.66,24.67,24.61,24.62,77500.0,16.6338,16.6405,16.6001,16.6068,77500.0
2012-12-10 11:30:00,24.63,24.67,24.63,24.65,105800.0,16.6136,16.6405,16.6136,16.627,105800.0
2012-12-10 12:00:00,24.65,24.65,24.61,24.62,153400.0,16.627,16.627,16.6001,16.6068,153400.0
2012-12-10 12:30:00,24.63,24.67,24.62,24.66,75300.0,16.6136,16.6405,16.6068,16.6338,75300.0
2012-12-10 13:00:00,24.65,24.68,24.64,24.64,46600.0,16.627,16.6473,16.6203,16.6203,46600.0
2012-12-10 13:30:00,24.64,24.65,24.63,24.63,46200.0,16.6203,16.627,16.6136,16.6136,46200.0
2012-12-10 14:00:00,24.64,24.65,24.6,24.63,60200.0,16.6203,16.627,16.5933,16.6136,60200.0
2012-12-10 14:30:00,24.63,24.69,24.62,24.69,64500.0,16.6136,16.654,16.6068,16.654,64500.0
2012-12-10 15:00:00,24.68,24.7,24.67,24.69,71400.0,16.6473,16.6608,16.6405,16.654,71400.0
2012-12-10 15:30:00,24.69,24.73,24.68,24.69,154600.0,16.654,16.681,16.6473,16.654,154600.0
2012-12-11 09:30:00,24.73,24.74,24.63,24.72,159700.0,16.681,16.6877,16.6136,16.6743,159700.0
2012-12-11 10:00:00,24.71,24.74,24.68,24.68,180900.0,16.6675,16.6877,16.6473,16.6473,180900.0
2012-12-11 10:30:00,24.68,24.7,24.61,24.62,101400.0,16.6473,16.6608,16.6001,16.6068,101400.0
2012-12-11 11:00:00,24.62,24.71,24.59,24.69,204300.0,16.6068,16.6675,16.5866,16.654,204300.0
2012-12-11 11:30:00,24.7,24.71,24.65,24.67,71500.0,16.6608,16.6675,16.627,16.6405,71500.0
2012-12-11 12:00:00,24.68,24.75,24.66,24.72,99300.0,16.6473,16.6945,16.6338,16.6743,99300.0
2012-12-11 12:30:00,24.71,24.81,24.7,24.79,135900.0,16.6675,16.735,16.6608,16.7215,135900.0
2012-12-11 13:00:00,24.79,24.8,24.68,24.69,93200.0,16.7215,16.7282,16.6473,16.654,93200.0
2012-12-11 13:30:00,24.69,24.7,24.59,24.61,168600.0,16.654,16.6608,16.5866,16.6001,168600.0
2012-12-11 14:00:00,24.61,24.63,24.56,24.58,151200.0,16.6001,16.6136,16.5663,16.5798,151200.0
2012-12-11 14:30:00,24.58,24.6,24.56,24.58,198500.0,16.5798,16.5933,16.5663,16.5798,198500.0
2012-12-11 15:00:00,24.57,24.6,24.54,24.59,257600.0,16.5731,16.5933,16.5528,16.5866,257600.0
2012-12-11 15:30:00,24.59,24.6,24.57,24.58,555900.0,16.5866,16.5933,16.5731,16.5798,555900.0
2012-12-12 09:30:00,24.66,24.68,24.55,24.59,158200.0,16.6338,16.6473,16.5596,16.5866,158200.0
2012-12-12 10:00:00,24.58,24.59,24.51,24.55,261500.0,16.5798,16.5866,16.5326,16.5596,261500.0
2012-12-12 10:30:00,24.55,24.63,24.54,24.59,159200.0,16.5596,16.6136,16.5528,16.5866,159200.0
2012-12-12 11:00:00,24.59,24.61,24.57,24.6,131400.0,16.5866,16.6001,16.5731,16.5933,131400.0
2012-12-12 11:30:00,24.6,24.61,24.58,24.6,135100.0,16.5933,16.6001,16.5798,16.5933,135100.0
2012-12-12 12:00:00,24.6,24.64,24.54,24.54,187000.0,16.5933,16.6203,16.5528,16.5528,187000.0
2012-12-12 12:30:00,24.54,24.62,24.48,24.61,304400.0,16.5528,16.6068,16.5124,16.6001,304400.0
2012-12-12 13:00:00,24.62,24.63,24.51,24.57,502400.0,16.6068,16.6136,16.5326,16.5731,502400.0
2012-12-12 13:30:00,24.58,24.59,24.52,24.57,267100.0,16.5798,16.5866,16.5394,16.5731,267100.0
2012-12-12 14:00:00,24.58,24.58,24.52,24.54,180600.0,16.5798,16.5798,16.5394,16.5528,180600.0
2012-12-12 14:30:00,24.53,24.55,24.48,24.53,231500.0,16.5461,16.5596,16.5124,16.5461,231500.0
2012-12-12 15:00:00,24.53,24.55,24.49,24.5,351800.0,16.5461,16.5596,16.5191,16.5259,351800.0
2012-12-12 15:30:00,24.5,24.51,24.44,24.45,644000.0,16.5259,16.5326,16.4854,16.4921,644000.0
2012-12-13 09:30:00,24.45,24.47,24.36,24.46,197900.0,16.4921,16.5056,16.4314,16.4989,197900.0
2012-12-13 10:00:00,24.45,24.49,24.43,24.47,245500.0,16.4921,16.5191,16.4786,16.5056,245500.0
2012-12-13 10:30:00,24.47,24.51,24.44,24.48,143000.0,16.5056,16.5326,16.4854,16.5124,143000.0
2012-12-13 11:00:00,24.48,24.49,24.4,24.46,149000.0,16.5124,16.5191,16.4584,16.4989,149000.0
2012-12-13 11:30:00,24.46,24.52,24.46,24.52,113600.0,16.4989,16.5394,16.4989,16.5394,113600.0
2012-12-13 12:00:00,24.52,24.54,24.49,24.5,203400.0,16.5394,16.5528,16.5191,16.5259,203400.0
2012-12-13 12:30:00,24.5,24.52,24.48,24.5,175100.0,16.5259,16.5394,16.5124,16.5259,175100.0
2012-12-13 13:00:00,24.5,24.51,24.42,24.51,146500.0,16.5259,16.5326,16.4719,16.5326,146500.0
2012-12-13 13:30:00,24.51,24.51,24.45,24.46,95500.0,16.5326,16.5326,16.4921,16.4989,95500.0
2012-12-13 14:00:00,24.46,24.46,24.41,24.46,86800.0,16.4989,16.4989,16.4652,16.4989,86800.0
2012-12-13 14:30:00,24.45,24.45,24.35,24.36,166000.0,16.4921,16.4921,16.4247,16.4314,166000.0
2012-12-13 15:00:00,24.36,24.37,24.34,24.37,120200.0,16.4314,16.4382,16.4179,16.4382,120200.0
2012-12-13 15:30:00,24.37,24.44,24.37,24.41,256000.0,16.4382,16.4854,16.4382,16.4652,256000.0
2012-12-14 09:30:00,24.39,24.46,24.29,24.29,231000.0,16.4517,16.4989,16.3842,16.3842,231000.0
2012-12-14 10:00:00,24.3,24.32,24.25,24.31,225800.0,16.391,16.4044,16.3572,16.3977,225800.0
2012-12-14 10:30:00,24.3,24.32,24.24,24.24,313400.0,16.391,16.4044,16.3505,16.3505,313400.0
2012-12-14 11:00:00,24.25,24.29,24.22,24.26,145300.0,16.3572,16.3842,16.337,16.364,145300.0
2012-12-14 11:30:00,24.26,24.26,24.18,24.18,99000.0,16.364,16.364,16.31,16.31,99000.0
2012-12-14 12:00:00,24.18,24.2,24.15,24.17,155800.0,16.31,16.3235,16.2898,16.3033,155800.0
2012-12-14 12:30:00,24.17,24.19,24.15,24.16,119400.0,16.3033,16.3168,16.2898,16.2965,119400.0
2012-12-14 13:00:00,24.15,24.17,24.11,24.14,110200.0,16.2898,16.3033,16.2628,16.283,110200.0
2012-12-14 13:30:00,24.13,24.17,24.13,24.14,138300.0,16.2763,16.3033,16.2763,16.283,138300.0
2012-12-14 14:00:00,24.14,24.18,24.12,24.12,159700.0,16.283,16.31,16.2695,16.2695,159700.0
2012-12-14 14:30:00,24.11,24.12,24.03,24.04,363000.0,16.2628,16.2695,16.2088,16.2156,363000.0
2012-12-14 15:00:00,24.05,24.05,23.99,24.01,310800.0,16.2223,16.2223,16.1819,16.1953,310800.0
2012-12-14 15:30:00,24.02,24.07,24.01,24.03,475200.0,16.2021,16.2358,16.1953,16.2088,475200.0
2012-12-17 09:30:00,24.1,24.29,24.09,24.27,289400.0,16.2561,16.3842,16.2493,16.3707,289400.0
2012-12-17 10:00:00,24.26,24.39,24.26,24.37,378000.0,16.364,16.4517,16.364,16.4382,378000.0
2012-12-17 10:30:00,24.38,24.43,24.28,24.3,184200.0,16.4449,16.4786,16.3775,16.391,184200.0
2012-12-17 11:00:00,24.3,24.35,24.29,24.29,193900.0,16.391,16.4247,16.3842,16.3842,193900.0
2012-12-17 11:30:00,24.29,24.36,24.28,24.31,247700.0,16.3842,16.4314,16.3775,16.3977,247700.0
2012-12-17 12:00:00,24.32,24.4,24.31,24.37,129100.0,16.4044,16.4584,16.3977,16.4382,129100.0
2012-12-17 12:30:00,24.37,24.38,24.33,24.34,73600.0,16.4382,16.4449,16.4112,16.4179,73600.0
2012-12-17 13:00:00,24.35,24.47,24.34,24.45,146400.0,16.4247,16.5056,16.4179,16.4921,146400.0
2012-12-17 13:30:00,24.45,24.46,24.4,24.4,92300.0,16.4921,16.4989,16.4584,16.4584,92300.0
2012-12-17 14:00:00,24.41,24.47,24.4,24.46,150200.0,16.4652,16.5056,16.4584,16.4989,150200.0
2012-12-17 14:30:00,24.45,24.46,24.43,24.46,220300.0,16.4921,16.4989,16.4786,16.4989,220300.0
2012-12-17 15:00:00,24.46,24.48,24.44,24.44,188700.0,16.4989,16.5124,16.4854,16.4854,188700.0
2012-12-17 15:30:00,24.45,24.56,24.44,24.54,343700.0,16.4921,16.5663,16.4854,16.5528,343700.0
2012-12-18 09:30:00,24.56,24.61,24.4,24.61,250400.0,16.5663,16.6001,16.4584,16.6001,250400.0
2012-12-18 10:00:00,24.61,24.64,24.56,24.59,155100.0,16.6001,16.6203,16.5663,16.5866,155100.0
2012-12-18 10:30:00,24.58,24.65,24.56,24.58,208400.0,16.5798,16.627,16.5663,16.5798,208400.0
2012-12-18 11:00:00,24.57,24.63,24.5,24.52,240800.0,16.5731,16.6136,16.5259,16.5394,240800.0
2012-12-18 11:30:00,24.53,24.54,24.46,24.46,84400.0,16.5461,16.5528,16.4989,16.4989,84400.0
2012-12-18 12:00:00,24.46,24.52,24.45,24.49,106700.0,16.4989,16.5394,16.4921,16.5191,106700.0
2012-12-18 12:30:00,24.5,24.59,24.49,24.57,111000.0,16.5259,16.5866,16.5191,16.5731,111000.0
2012-12-18 13:00:00,24.57,24.59,24.54,24.55,77600.0,16.5731,16.5866,16.5528,16.5596,77600.0
2012-12-18 13:30:00,24.56,24.62,24.51,24.51,184100.0,16.5663,16.6068,16.5326,16.5326,184100.0
2012-12-18 14:00:00,24.52,24.53,24.46,24.5,192700.0,16.5394,16.5461,16.4989,16.5259,192700.0
2012-12-18 14:30:00,24.5,24.53,24.46,24.48,124200.0,16.5259,16.5461,16.4989,16.5124,124200.0
2012-12-18 15:00:00,24.48,24.54,24.47,24.47,195500.0,16.5124,16.5528,16.5056,16.5056,195500.0
2012-12-18 15:30:00,24.48,24.6,24.45,24.57,445300.0,16.5124,16.5933,16.4921,16.5731,445300.0
2012-12-19 09:30:00,24.65,24.65,24.4,24.55,221900.0,16.627,16.627,16.4584,16.5596,221900.0
2012-12-19 10:00:00,24.55,24.57,24.47,24.51,237300.0,16.5596,16.5731,16.5056,16.5326,237300.0
2012-12-19 10:30:00,24.51,24.59,24.51,24.58,120800.0,16.5326,16.5866,16.5326,16.5798,120800.0
2012-12-19 11:00:00,24.57,24.61,24.54,24.57,127200.0,16.5731,16.6001,16.5528,16.5731,127200.0
2012-12-19 11:30:00,24.58,24.61,24.58,24.6,122100.0,16.5798,16.6001,16.5798,16.5933,122100.0
2012-12-19 12:00:00,24.6,24.68,24.6,24.65,125000.0,16.5933,16.6473,16.5933,16.627,125000.0
2012-12-19 12:30:00,24.66,24.7,24.62,24.68,93300.0,16.6338,16.6608,16.6068,16.6473,93300.0
2012-12-19 13:00:00,24.68,24.72,24.66,24.71,89800.0,16.6473,16.6743,16.6338,16.6675,89800.0
2012-12-19 13:30:00,24.7,24.72,24.68,24.71,77300.0,16.6608,16.6743,16.6473,16.6675,77300.0
2012-12-19 14:00:00,24.7,24.72,24.67,24.7,201300.0,16.6608,16.6743,16.6405,16.6608,201300.0
2012-12-19 14:30:00,24.69,24.7,24.64,24.65,143500.0,16.654,16.6608,16.6203,16.627,143500.0
2012-12-19 15:00:00,24.66,24.69,24.63,24.69,134500.0,16.6338,16.654,16.6136,16.654,134500.0
2012-12-19 15:30:00,24.69,24.7,24.56,24.56,464800.0,16.654,16.6608,16.5663,16.5663,464800.0
2012-12-20 09:30:00,24.64,24.72,24.52,24.53,134500.0,16.6203,16.6743,16.5394,16.5461,134500.0
2012-12-20 10:00:00,24.54,24.66,24.51,24.6,146000.0,16.5528,16.6338,16.5326,16.5933,146000.0
2012-12-20 10:30:00,24.6,24.65,24.58,24.62,120000.0,16.5933,16.627,16.5798,16.6068,120000.0
2012-12-20 11:00:00,24.62,24.64,24.55,24.56,93400.0,16.6068,16.6203,16.5596,16.5663,93400.0
2012-12-20 11:30:00,24.56,24.56,24.47,24.5,129300.0,16.5663,16.5663,16.5056,16.5259,129300.0
2012-12-20 12:00:00,24.5,24.51,24.48,24.5,53600.0,16.5259,16.5326,16.5124,16.5259,53600.0
2012-12-20 12:30:00,24.5,24.53,24.49,24.51,77400.0,16.5259,16.5461,16.5191,16.5326,77400.0
2012-12-20 13:00:00,24.52,24.55,24.49,24.52,81600.0,16.5394,16.5596,16.5191,16.5394,81600.0
2012-12-20 13:30:00,24.52,24.57,24.5,24.53,99200.0,16.5394,16.5731,16.5259,16.5461,99200.0
2012-12-20 14:00:00,24.53,24.56,24.51,24.56,57400.0,16.5461,16.5663,16.5326,16.5663,57400.0
2012-12-20 14:30:00,24.55,24.6,24.55,24.59,89500.0,16.5596,16.5933,16.5596,16.5866,89500.0
2012-12-20 15:00:00,24.58,24.61,24.57,24.59,141200.0,16.5798,16.6001,16.5731,16.5866,141200.0
2012-12-20 15:30:00,24.59,24.61,24.53,24.61,301400.0,16.5866,16.6001,16.5461,16.6001,301400.0
2012-12-21 09:30:00,24.45,24.62,24.45,24.61,654300.0,16.4921,16.6068,16.4921,16.6001,654300.0
2012-12-21 10:00:00,24.62,24.63,24.54,24.56,137700.0,16.6068,16.6136,16.5528,16.5663,137700.0
2012-12-21 10:30:00,24.55,24.57,24.49,24.54,122600.0,16.5596,16.5731,16.5191,16.5528,122600.0
2012-12-21 11:00:00,24.53,24.56,24.49,24.51,119400.0,16.5461,16.5663,16.5191,16.5326,119400.0
2012-12-21 11:30:00,24.51,24.52,24.41,24.44,94600.0,16.5326,16.5394,16.4652,16.4854,94600.0
2012-12-21 12:00:00,24.44,24.46,24.41,24.44,72100.0,16.4854,16.4989,16.4652,16.4854,72100.0
2012-12-21 12:30:00,24.44,24.49,24.43,24.48,77500.0,16.4854,16.5191,16.4786,16.5124,77500.0
2012-12-21 13:00:00,24.49,24.5,24.43,24.46,63000.0,16.5191,16.5259,16.4786,16.4989,63000.0
2012-12-21 13:30:00,24.46,24.57,24.44,24.56,86600.0,16.4989,16.5731,16.4854,16.5663,86600.0
2012-12-21 14:00:00,24.55,24.6,24.55,24.56,88400.0,16.5596,16.5933,16.5596,16.5663,88400.0
2012-12-21 14:30:00,24.56,24.61,24.52,24.6,124000.0,16.5663,16.6001,16.5394,16.5933,124000.0
2012-12-21 15:00:00,24.6,24.6,24.53,24.55,139400.0,16.5933,16.5933,16.5461,16.5596,139400.0
2012-12-21 15:30:00,24.56,24.62,24.54,24.54,492100.0,16.5663,16.6068,16.5528,16.5528,492100.0
2012-12-24 09:30:00,24.5,24.54,24.23,24.45,199700.0,16.5259,16.5528,16.3437,16.4921,199700.0
2012-12-24 10:00:00,24.45,24.49,24.42,24.46,116100.0,16.4921,16.5191,16.4719,16.4989,116100.0
2012-12-24 10:30:00,24.47,24.6,24.47,24.48,102200.0,16.5056,16.5933,16.5056,16.5124,102200.0
2012-12-24 11:00:00,24.48,24.5,24.43,24.46,55200.0,16.5124,16.5259,16.4786,16.4989,55200.0
2012-12-24 11:30:00,24.46,24.5,24.43,24.48,80700.0,16.4989,16.5259,16.4786,16.5124,80700.0
2012-12-24 12:00:00,24.47,24.48,24.41,24.41,55800.0,16.5056,16.5124,16.4652,16.4652,55800.0
2012-12-24 12:30:00,24.41,24.52,24.41,24.51,96600.0,16.4652,16.5394,16.4652,16.5326,96600.0
2012-12-26 09:30:00,24.53,24.66,24.42,24.48,190200.0,16.5461,16.6338,16.4719,16.5124,190200.0
2012-12-26 10:00:00,24.49,24.54,24.46,24.52,119200.0,16.5191,16.5528,16.4989,16.5394,119200.0
2012-12-26 10:30:00,24.51,24.55,24.48,24.53,58800.0,16.5326,16.5596,16.5124,16.5461,58800.0
2012-12-26 11:00:00,24.53,24.54,24.47,24.47,76800.0,16.5461,16.5528,16.5056,16.5056,76800.0
2012-12-26 11:30:00,24.46,24.49,24.4,24.41,61600.0,16.4989,16.5191,16.4584,16.4652,61600.0
2012-12-26 12:00:00,24.41,24.43,24.38,24.39,52700.0,16.4652,16.4786,16.4449,16.4517,52700.0
2012-12-26 12:30:00,24.39,24.46,24.37,24.44,76000.0,16.4517,16.4989,16.4382,16.4854,76000.0
2012-12-26 13:00:00,24.44,24.48,24.41,24.48,81600.0,16.4854,16.5124,16.4652,16.5124,81600.0
2012-12-26 13:30:00,24.48,24.48,24.38,24.39,50100.0,16.5124,16.5124,16.4449,16.4517,50100.0
2012-12-26 14:00:00,24.38,24.43,24.38,24.39,82700.0,16.4449,16.4786,16.4449,16.4517,82700.0
2012-12-26 14:30:00,24.39,24.42,24.35,24.42,102500.0,16.4517,16.4719,16.4247,16.4719,102500.0
2012-12-26 15:00:00,24.43,24.43,24.37,24.39,83600.0,16.4786,16.4786,16.4382,16.4517,83600.0
2012-12-26 15:30:00,24.39,24.4,24.34,24.36,247200.0,16.4517,16.4584,16.4179,16.4314,247200.0
2012-12-27 09:30:00,24.31,24.43,24.28,24.34,128500.0,16.3977,16.4786,16.3775,16.4179,128500.0
2012-12-27 10:00:00,24.35,24.37,24.16,24.23,145700.0,16.4247,16.4382,16.2965,16.3437,145700.0
2012-12-27 10:30:00,24.24,24.28,24.15,24.2,131300.0,16.3505,16.3775,16.2898,16.3235,131300.0
2012-12-27 11:00:00,24.21,24.23,24.14,24.18,77400.0,16.3302,16.3437,16.283,16.31,77400.0
2012-12-27 11:30:00,24.18,24.24,24.16,24.21,73700.0,16.31,16.3505,16.2965,16.3302,73700.0
2012-12-27 12:00:00,24.2,24.21,24.09,24.1,87600.0,16.3235,16.3302,16.2493,16.2561,87600.0
2012-12-27 12:30:00,24.1,24.1,24.03,24.1,58500.0,16.2561,16.2561,16.2088,16.2561,58500.0
2012-12-27 13:00:00,24.1,24.14,24.05,24.08,66400.0,16.2561,16.283,16.2223,16.2426,66400.0
2012-12-27 13:30:00,24.09,24.1,24.01,24.03,116700.0,16.2493,16.2561,16.1953,16.2088,116700.0
2012-12-27 14:00:00,24.03,24.05,24.0,24.03,102800.0,16.2088,16.2223,16.1886,16.2088,102800.0
2012-12-27 14:30:00,24.03,24.18,24.01,24.15,216700.0,16.2088,16.31,16.1953,16.2898,216700.0
2012-12-27 15:00:00,24.15,24.25,24.14,24.2,227000.0,16.2898,16.3572,16.283,16.3235,227000.0
2012-12-27 15:30:00,24.21,24.3,24.2,24.23,383700.0,16.3302,16.391,16.3235,16.3437,383700.0
2012-12-28 09:30:00,24.1,24.19,24.05,24.11,92000.0,16.2561,16.3168,16.2223,16.2628,92000.0
2012-12-28 10:00:00,24.11,24.18,24.07,24.11,89800.0,16.2628,16.31,16.2358,16.2628,89800.0
2012-12-28 10:30:00,24.11,24.34,24.11,24.28,171100.0,16.2628,16.4179,16.2628,16.3775,171100.0
2012-12-28 11:00:00,24.28,24.33,24.23,24.26,118900.0,16.3775,16.4112,16.3437,16.364,118900.0
2012-12-28 11:30:00,24.25,24.3,24.23,24.26,58600.0,16.3572,16.391,16.3437,16.364,58600.0
2012-12-28 12:00:00,24.26,24.31,24.24,24.28,76200.0,16.364,16.3977,16.3505,16.3775,76200.0
2012-12-28 12:30:00,24.27,24.3,24.23,24.24,69500.0,16.3707,16.391,16.3437,16.3505,69500.0
2012-12-28 13:00:00,24.23,24.26,24.18,24.18,46100.0,16.3437,16.364,16.31,16.31,46100.0
2012-12-28 13:30:00,24.18,24.21,24.15,24.19,70100.0,16.31,16.3302,16.2898,16.3168,70100.0
2012-12-28 14:00:00,24.19,24.2,24.16,24.17,59400.0,16.3168,16.3235,16.2965,16.3033,59400.0
2012-12-28 14:30:00,24.17,24.18,24.15,24.15,50300.0,16.3033,16.31,16.2898,16.2898,50300.0
2012-12-28 15:00:00,24.15,24.21,24.14,24.19,107400.0,16.2898,16.3302,16.283,16.3168,107400.0
2012-12-28 15:30:00,24.19,24.2,24.05,24.06,326500.0,16.3168,16.3235,16.2223,16.2291,326500.0
2012-12-31 09:30:00,24.03,24.1,23.95,24.07,195600.0,16.2088,16.2561,16.1549,16.2358,195600.0
2012-12-31 10:00:00,24.06,24.1,23.93,24.05,279800.0,16.2291,16.2561,16.1414,16.2223,279800.0
2012-12-31 10:30:00,24.05,24.1,24.03,24.07,132200.0,16.2223,16.2561,16.2088,16.2358,132200.0
2012-12-31 11:00:00,24.07,24.12,24.03,24.04,152300.0,16.2358,16.2695,16.2088,16.2156,152300.0
2012-12-31 11:30:00,24.04,24.06,23.96,23.96,90100.0,16.2156,16.2291,16.1616,16.1616,90100.0
2012-12-31 12:00:00,23.97,24.02,23.97,24.02,56500.0,16.1684,16.2021,16.1684,16.2021,56500.0
2012-12-31 12:30:00,24.02,24.2,24.01,24.09,119300.0,16.2021,16.3235,16.1953,16.2493,119300.0
2012-12-31 13:00:00,24.08,24.14,24.03,24.11,105100.0,16.2426,16.283,16.2088,16.2628,105100.0
2012-12-31 13:30:00,24.1,24.19,24.07,24.14,131500.0,16.2561,16.3168,16.2358,16.283,131500.0
2012-12-31 14:00:00,24.13,24.21,24.11,24.21,58700.0,16.2763,16.3302,16.2628,16.3302,58700.0
2012-12-31 14:30:00,24.21,24.26,24.16,24.24,94700.0,16.3302,16.364,16.2965,16.3505,94700.0
2012-12-31 15:00:00,24.24,24.28,24.17,24.21,154400.0,16.3505,16.3775,16.3033,16.3302,154400.0
2012-12-31 15:30:00,24.22,24.39,24.21,24.38,504300.0,16.337,16.4517,16.3302,16.4449,504300.0
2013-01-02 09:30:00,24.74,24.83,24.67,24.8,209200.0,16.6877,16.7485,16.6405,16.7282,209200.0
2013-01-02 10:00:00,24.8,24.9,24.75,24.76,204600.0,16.7282,16.7957,16.6945,16.7012,204600.0
2013-01-02 10:30:00,24.77,24.79,24.68,24.73,175100.0,16.708,16.7215,16.6473,16.681,175100.0
2013-01-02 11:00:00,24.73,24.76,24.68,24.7,137500.0,16.681,16.7012,16.6473,16.6608,137500.0
2013-01-02 11:30:00,24.69,24.81,24.69,24.81,536700.0,16.654,16.735,16.654,16.735,536700.0
2013-01-02 12:00:00,24.8,24.82,24.76,24.78,76200.0,16.7282,16.7417,16.7012,16.7147,76200.0
2013-01-02 12:30:00,24.78,24.79,24.73,24.74,59500.0,16.7147,16.7215,16.681,16.6877,59500.0
2013-01-02 13:00:00,24.74,24.74,24.68,24.71,117900.0,16.6877,16.6877,16.6473,16.6675,117900.0
2013-01-02 13:30:00,24.71,24.71,24.66,24.68,96600.0,16.6675,16.6675,16.6338,16.6473,96600.0
2013-01-02 14:00:00,24.68,24.71,24.67,24.69,95200.0,16.6473,16.6675,16.6405,16.654,95200.0
2013-01-02 14:30:00,24.69,24.7,24.65,24.68,78600.0,16.654,16.6608,16.627,16.6473,78600.0
2013-01-02 15:00:00,24.68,24.71,24.68,24.69,158100.0,16.6473,16.6675,16.6473,16.654,158100.0
2013-01-02 15:30:00,24.69,24.81,24.69,24.8,441200.0,16.654,16.735,16.654,16.7282,441200.0
2013-01-03 09:30:00,24.82,24.9,24.78,24.81,180400.0,16.7417,16.7957,16.7147,16.735,180400.0
2013-01-03 10:00:00,24.8,24.81,24.74,24.81,162000.0,16.7282,16.735,16.6877,16.735,162000.0
2013-01-03 10:30:00,24.81,24.84,24.77,24.8,157100.0,16.735,16.7552,16.708,16.7282,157100.0
2013-01-03 11:00:00,24.8,24.88,24.8,24.86,114000.0,16.7282,16.7822,16.7282,16.7687,114000.0
2013-01-03 11:30:00,24.87,24.9,24.86,24.89,86300.0,16.7754,16.7957,16.7687,16.7889,86300.0
2013-01-03 12:00:00,24.89,24.94,24.88,24.88,89400.0,16.7889,16.8227,16.7822,16.7822,89400.0
2013-01-03 12:30:00,24.88,24.92,24.85,24.92,93500.0,16.7822,16.8092,16.7619,16.8092,93500.0
2013-01-03 13:00:00,24.92,24.97,24.91,24.96,131600.0,16.8092,16.8429,16.8024,16.8361,131600.0
2013-01-03 13:30:00,24.97,25.0,24.96,25.0,133200.0,16.8429,16.8631,16.8361,16.8631,133200.0
2013-01-03 14:00:00,25.0,25.01,24.89,24.9,271300.0,16.8631,16.8699,16.7889,16.7957,271300.0
2013-01-03 14:30:00,24.9,24.93,24.87,24.92,160400.0,16.7957,16.8159,16.7754,16.8092,160400.0
2013-01-03 15:00:00,24.92,24.95,24.9,24.93,228200.0,16.8092,16.8294,16.7957,16.8159,228200.0
2013-01-03 15:30:00,24.94,24.94,24.85,24.89,462200.0,16.8227,16.8227,16.7619,16.7889,462200.0
2013-01-04 09:30:00,24.92,25.02,24.87,24.95,204800.0,16.8092,16.8766,16.7754,16.8294,204800.0
2013-01-04 10:00:00,24.95,25.05,24.93,25.03,186000.0,16.8294,16.8969,16.8159,16.8834,186000.0
2013-01-04 10:30:00,25.03,25.04,24.96,25.0,157400.0,16.8834,16.8901,16.8361,16.8631,157400.0
2013-01-04 11:00:00,25.0,25.05,24.99,25.02,110700.0,16.8631,16.8969,16.8564,16.8766,110700.0
2013-01-04 11:30:00,25.03,25.08,24.99,24.99,115100.0,16.8834,16.9171,16.8564,16.8564,115100.0
2013-01-04 12:00:00,25.0,25.04,25.0,25.03,52600.0,16.8631,16.8901,16.8631,16.8834,52600.0
2013-01-04 12:30:00,25.03,25.04,25.0,25.03,52700.0,16.8834,16.8901,16.8631,16.8834,52700.0
2013-01-04 13:00:00,25.02,25.06,25.02,25.06,75300.0,16.8766,16.9036,16.8766,16.9036,75300.0
2013-01-04 13:30:00,25.06,25.06,25.0,25.04,96100.0,16.9036,16.9036,16.8631,16.8901,96100.0
2013-01-04 14:00:00,25.04,25.05,25.01,25.03,90600.0,16.8901,16.8969,16.8699,16.8834,90600.0
2013-01-04 14:30:00,25.02,25.04,25.0,25.02,76500.0,16.8766,16.8901,16.8631,16.8766,76500.0
2013-01-04 15:00:00,25.02,25.07,25.02,25.05,155100.0,16.8766,16.9103,16.8766,16.8969,155100.0
2013-01-04 15:30:00,25.05,25.1,25.05,25.09,341500.0,16.8969,16.9306,16.8969,16.9238,341500.0
2013-01-07 09:30:00,24.98,25.07,24.79,24.8,130000.0,16.8496,16.9103,16.7215,16.7282,130000.0
2013-01-07 10:00:00,24.8,24.88,24.79,24.86,119800.0,16.7282,16.7822,16.7215,16.7687,119800.0
2013-01-07 10:30:00,24.85,24.88,24.81,24.82,104400.0,16.7619,16.7822,16.735,16.7417,104400.0
2013-01-07 11:00:00,24.82,24.84,24.79,24.79,58600.0,16.7417,16.7552,16.7215,16.7215,58600.0
2013-01-07 11:30:00,24.8,24.81,24.75,24.79,54600.0,16.7282,16.735,16.6945,16.7215,54600.0
2013-01-07 12:00:00,24.79,24.84,24.77,24.84,89800.0,16.7215,16.7552,16.708,16.7552,89800.0
2013-01-07 12:30:00,24.84,24.87,24.81,24.82,58300.0,16.7552,16.7754,16.735,16.7417,58300.0
2013-01-07 13:00:00,24.82,24.85,24.82,24.84,51800.0,16.7417,16.7619,16.7417,16.7552,51800.0
2013-01-07 13:30:00,24.84,24.86,24.82,24.83,64100.0,16.7552,16.7687,16.7417,16.7485,64100.0
2013-01-07 14:00:00,24.83,24.88,24.83,24.87,73500.0,16.7485,16.7822,16.7485,16.7754,73500.0
2013-01-07 14:30:00,24.86,24.89,24.85,24.88,96000.0,16.7687,16.7889,16.7619,16.7822,96000.0
2013-01-07 15:00:00,24.88,24.91,24.86,24.88,110900.0,16.7822,16.8024,16.7687,16.7822,110900.0
2013-01-07 15:30:00,24.89,24.9,24.8,24.81,243600.0,16.7889,16.7957,16.7282,16.735,243600.0
2013-01-08 09:30:00,24.81,24.87,24.71,24.76,247800.0,16.735,16.7754,16.6675,16.7012,247800.0
2013-01-08 10:00:00,24.77,24.82,24.67,24.72,218500.0,16.708,16.7417,16.6405,16.6743,218500.0
2013-01-08 10:30:00,24.72,24.73,24.66,24.7,227200.0,16.6743,16.681,16.6338,16.6608,227200.0
2013-01-08 11:00:00,24.69,24.77,24.69,24.76,185500.0,16.654,16.708,16.654,16.7012,185500.0
2013-01-08 11:30:00,24.76,24.83,24.73,24.82,130200.0,16.7012,16.7485,16.681,16.7417,130200.0
2013-01-08 12:00:00,24.82,24.83,24.75,24.77,79000.0,16.7417,16.7485,16.6945,16.708,79000.0
2013-01-08 12:30:00,24.77,24.78,24.73,24.74,63500.0,16.708,16.7147,16.681,16.6877,63500.0
2013-01-08 13:00:00,24.74,24.74,24.71,24.72,68100.0,16.6877,16.6877,16.6675,16.6743,68100.0
2013-01-08 13:30:00,24.73,24.74,24.7,24.72,91500.0,16.681,16.6877,16.6608,16.6743,91500.0
2013-01-08 14:00:00,24.72,24.73,24.67,24.68,93600.0,16.6743,16.681,16.6405,16.6473,93600.0
2013-01-08 14:30:00,24.69,24.7,24.66,24.69,105500.0,16.654,16.6608,16.6338,16.654,105500.0
2013-01-08 15:00:00,24.69,24.74,24.68,24.73,170300.0,16.654,16.6877,16.6473,16.681,170300.0
2013-01-08 15:30:00,24.72,24.76,24.7,24.76,234400.0,16.6743,16.7012,16.6608,16.7012,234400.0
2013-01-09 09:30:00,24.78,24.83,24.6,24.75,159000.0,16.7147,16.7485,16.5933,16.6945,159000.0
2013-01-09 10:00:00,24.75,24.77,24.72,24.74,111600.0,16.6945,16.708,16.6743,16.6877,111600.0
2013-01-09 10:30:00,24.75,24.77,24.71,24.77,79300.0,16.6945,16.708,16.6675,16.708,79300.0
2013-01-09 11:00:00,24.77,24.79,24.75,24.76,71700.0,16.708,16.7215,16.6945,16.7012,71700.0
2013-01-09 11:30:00,24.76,24.78,24.73,24.74,126900.0,16.7012,16.7147,16.681,16.6877,126900.0
2013-01-09 12:00:00,24.74,24.76,24.71,24.72,84000.0,16.6877,16.7012,16.6675,16.6743,84000.0
2013-01-09 12:30:00,24.73,24.77,24.69,24.76,139200.0,16.681,16.708,16.654,16.7012,139200.0
2013-01-09 13:00:00,24.77,24.77,24.73,24.73,77800.0,16.708,16.708,16.681,16.681,77800.0
2013-01-09 13:30:00,24.74,24.79,24.73,24.74,215700.0,16.6877,16.7215,16.681,16.6877,215700.0
2013-01-09 14:00:00,24.74,24.78,24.73,24.77,80900.0,16.6877,16.7147,16.681,16.708,80900.0
2013-01-09 14:30:00,24.78,24.79,24.69,24.71,136500.0,16.7147,16.7215,16.654,16.6675,136500.0
2013-01-09 15:00:00,24.71,24.75,24.69,24.75,138400.0,16.6675,16.6945,16.654,16.6945,138400.0
2013-01-09 15:30:00,24.75,24.81,24.72,24.8,275700.0,16.6945,16.735,16.6743,16.7282,275700.0
2013-01-10 09:30:00,24.89,24.95,24.79,24.85,194000.0,16.7889,16.8294,16.7215,16.7619,194000.0
2013-01-10 10:00:00,24.84,24.89,24.83,24.83,166800.0,16.7552,16.7889,16.7485,16.7485,166800.0
2013-01-10 10:30:00,24.82,24.87,24.79,24.83,99600.0,16.7417,16.7754,16.7215,16.7485,99600.0
2013-01-10 11:00:00,24.82,24.86,24.8,24.86,109400.0,16.7417,16.7687,16.7282,16.7687,109400.0
2013-01-10 11:30:00,24.85,24.87,24.84,24.86,115900.0,16.7619,16.7754,16.7552,16.7687,115900.0
2013-01-10 12:00:00,24.86,24.87,24.83,24.85,96300.0,16.7687,16.7754,16.7485,16.7619,96300.0
2013-01-10 12:30:00,24.85,24.93,24.84,24.93,145500.0,16.7619,16.8159,16.7552,16.8159,145500.0
2013-01-10 13:00:00,24.92,24.93,24.9,24.92,159700.0,16.8092,16.8159,16.7957,16.8092,159700.0
2013-01-10 13:30:00,24.91,24.92,24.86,24.87,138800.0,16.8024,16.8092,16.7687,16.7754,138800.0
2013-01-10 14:00:00,24.86,24.89,24.84,24.86,136500.0,16.7687,16.7889,16.7552,16.7687,136500.0
2013-01-10 14:30:00,24.86,24.91,24.85,24.9,153300.0,16.7687,16.8024,16.7619,16.7957,153300.0
2013-01-10 15:00:00,24.9,24.94,24.89,24.92,90600.0,16.7957,16.8227,16.7889,16.8092,90600.0
2013-01-10 15:30:00,24.92,24.95,24.89,24.94,279500.0,16.8092,16.8294,16.7889,16.8227,279500.0
2013-01-11 09:30:00,24.93,25.01,24.89,24.96,118400.0,16.8159,16.8699,16.7889,16.8361,118400.0
2013-01-11 10:00:00,24.96,24.98,24.88,24.91,211600.0,16.8361,16.8496,16.7822,16.8024,211600.0
2013-01-11 10:30:00,24.91,24.98,24.89,24.92,111800.0,16.8024,16.8496,16.7889,16.8092,111800.0
2013-01-11 11:00:00,24.92,24.94,24.89,24.89,70900.0,16.8092,16.8227,16.7889,16.7889,70900.0
2013-01-11 11:30:00,24.89,24.94,24.88,24.93,66300.0,16.7889,16.8227,16.7822,16.8159,66300.0
2013-01-11 12:00:00,24.93,24.93,24.89,24.9,42300.0,16.8159,16.8159,16.7889,16.7957,42300.0
2013-01-11 12:30:00,24.9,24.91,24.88,24.9,117600.0,16.7957,16.8024,16.7822,16.7957,117600.0
2013-01-11 13:00:00,24.89,24.9,24.86,24.86,84900.0,16.7889,16.7957,16.7687,16.7687,84900.0
2013-01-11 13:30:00,24.86,24.87,24.84,24.85,93800.0,16.7687,16.7754,16.7552,16.7619,93800.0
2013-01-11 14:00:00,24.85,24.89,24.84,24.89,68800.0,16.7619,16.7889,16.7552,16.7889,68800.0
2013-01-11 14:30:00,24.89,24.91,24.86,24.86,51800.0,16.7889,16.8024,16.7687,16.7687,51800.0
2013-01-11 15:00:00,24.87,24.87,24.85,24.86,260100.0,16.7754,16.7754,16.7619,16.7687,260100.0
2013-01-11 15:30:00,24.86,24.9,24.86,24.88,495400.0,16.7687,16.7957,16.7687,16.7822,495400.0
2013-01-14 09:30:00,24.93,24.95,24.85,24.87,310200.0,16.8159,16.8294,16.7619,16.7754,310200.0
2013-01-14 10:00:00,24.86,24.88,24.82,24.88,126700.0,16.7687,16.7822,16.7417,16.7822,126700.0
2013-01-14 10:30:00,24.87,24.92,24.87,24.9,125200.0,16.7754,16.8092,16.7754,16.7957,125200.0
2013-01-14 11:00:00,24.89,24.93,24.88,24.91,76700.0,16.7889,16.8159,16.7822,16.8024,76700.0
2013-01-14 11:30:00,24.91,24.92,24.88,24.89,245000.0,16.8024,16.8092,16.7822,16.7889,245000.0
2013-01-14 12:00:00,24.9,24.92,24.85,24.85,124200.0,16.7957,16.8092,16.7619,16.7619,124200.0
2013-01-14 12:30:00,24.86,24.88,24.85,24.87,34000.0,16.7687,16.7822,16.7619,16.7754,34000.0
2013-01-14 13:00:00,24.87,24.9,24.86,24.89,40100.0,16.7754,16.7957,16.7687,16.7889,40100.0
2013-01-14 13:30:00,24.89,24.9,24.86,24.89,278700.0,16.7889,16.7957,16.7687,16.7889,278700.0
2013-01-14 14:00:00,24.88,24.9,24.87,24.89,88500.0,16.7822,16.7957,16.7754,16.7889,88500.0
2013-01-14 14:30:00,24.89,24.92,24.88,24.91,46100.0,16.7889,16.8092,16.7822,16.8024,46100.0
2013-01-14 15:00:00,24.91,24.92,24.88,24.89,78400.0,16.8024,16.8092,16.7822,16.7889,78400.0
2013-01-14 15:30:00,24.89,24.91,24.85,24.91,315100.0,16.7889,16.8024,16.7619,16.8024,315100.0
2013-01-15 09:30:00,24.92,24.92,24.82,24.85,280400.0,16.8092,16.8092,16.7417,16.7619,280400.0
2013-01-15 10:00:00,24.85,24.88,24.8,24.81,178400.0,16.7619,16.7822,16.7282,16.735,178400.0
2013-01-15 10:30:00,24.81,24.88,24.8,24.84,71300.0,16.735,16.7822,16.7282,16.7552,71300.0
2013-01-15 11:00:00,24.84,24.85,24.82,24.83,113200.0,16.7552,16.7619,16.7417,16.7485,113200.0
2013-01-15 11:30:00,24.84,24.88,24.83,24.84,133400.0,16.7552,16.7822,16.7485,16.7552,133400.0
2013-01-15 12:00:00,24.85,24.86,24.83,24.85,134100.0,16.7619,16.7687,16.7485,16.7619,134100.0
2013-01-15 12:30:00,24.85,24.88,24.84,24.86,57700.0,16.7619,16.7822,16.7552,16.7687,57700.0
2013-01-15 13:00:00,24.86,24.87,24.83,24.86,83100.0,16.7687,16.7754,16.7485,16.7687,83100.0
2013-01-15 13:30:00,24.87,24.89,24.84,24.86,82500.0,16.7754,16.7889,16.7552,16.7687,82500.0
2013-01-15 14:00:00,24.86,24.89,24.84,24.88,65300.0,16.7687,16.7889,16.7552,16.7822,65300.0
2013-01-15 14:30:00,24.88,24.89,24.86,24.87,77300.0,16.7822,16.7889,16.7687,16.7754,77300.0
2013-01-15 15:00:00,24.88,24.9,24.84,24.87,334100.0,16.7822,16.7957,16.7552,16.7754,334100.0
2013-01-15 15:30:00,24.88,24.94,24.88,24.92,247500.0,16.7822,16.8227,16.7822,16.8092,247500.0
2013-01-16 09:30:00,24.86,24.95,24.8,24.84,94800.0,16.7687,16.8294,16.7282,16.7552,94800.0
2013-01-16 10:00:00,24.84,24.88,24.81,24.84,161000.0,16.7552,16.7822,16.735,16.7552,161000.0
2013-01-16 10:30:00,24.84,24.85,24.8,24.8,104400.0,16.7552,16.7619,16.7282,16.7282,104400.0
2013-01-16 11:00:00,24.8,24.84,24.78,24.83,102800.0,16.7282,16.7552,16.7147,16.7485,102800.0
2013-01-16 11:30:00,24.83,24.84,24.8,24.81,42700.0,16.7485,16.7552,16.7282,16.735,42700.0
2013-01-16 12:00:00,24.82,24.83,24.78,24.79,46100.0,16.7417,16.7485,16.7147,16.7215,46100.0
2013-01-16 12:30:00,24.78,24.82,24.77,24.79,55100.0,16.7147,16.7417,16.708,16.7215,55100.0
2013-01-16 13:00:00,24.8,24.83,24.78,24.82,57600.0,16.7282,16.7485,16.7147,16.7417,57600.0
2013-01-16 13:30:00,24.81,24.84,24.8,24.8,54300.0,16.735,16.7552,16.7282,16.7282,54300.0
2013-01-16 14:00:00,24.81,24.82,24.78,24.8,46400.0,16.735,16.7417,16.7147,16.7282,46400.0
2013-01-16 14:30:00,24.81,24.82,24.78,24.81,50500.0,16.735,16.7417,16.7147,16.735,50500.0
2013-01-16 15:00:00,24.81,24.82,24.79,24.8,73600.0,16.735,16.7417,16.7215,16.7282,73600.0
2013-01-16 15:30:00,24.79,24.81,24.75,24.75,574800.0,16.7215,16.735,16.6945,16.6945,574800.0
2013-01-17 09:30:00,24.85,24.89,24.8,24.85,148700.0,16.7619,16.7889,16.7282,16.7619,148700.0
2013-01-17 10:00:00,24.85,24.88,24.82,24.86,131000.0,16.7619,16.7822,16.7417,16.7687,131000.0
2013-01-17 10:30:00,24.87,24.88,24.85,24.87,250700.0,16.7754,16.7822,16.7619,16.7754,250700.0
2013-01-17 11:00:00,24.87,24.87,24.85,24.86,102900.0,16.7754,16.7754,16.7619,16.7687,102900.0
2013-01-17 11:30:00,24.86,24.88,24.85,24.87,103100.0,16.7687,16.7822,16.7619,16.7754,103100.0
2013-01-17 12:00:00,24.87,24.94,24.87,24.93,168000.0,16.7754,16.8227,16.7754,16.8159,168000.0
2013-01-17 12:30:00,24.93,24.96,24.92,24.95,60400.0,16.8159,16.8361,16.8092,16.8294,60400.0
2013-01-17 13:00:00,24.95,24.97,24.93,24.95,130200.0,16.8294,16.8429,16.8159,16.8294,130200.0
2013-01-17 13:30:00,24.95,24.98,24.92,24.95,110000.0,16.8294,16.8496,16.8092,16.8294,110000.0
2013-01-17 14:00:00,24.95,24.97,24.92,24.92,140200.0,16.8294,16.8429,16.8092,16.8092,140200.0
2013-01-17 14:30:00,24.93,24.95,24.91,24.91,116300.0,16.8159,16.8294,16.8024,16.8024,116300.0
2013-01-17 15:00:00,24.91,24.95,24.9,24.91,166000.0,16.8024,16.8294,16.7957,16.8024,166000.0
2013-01-17 15:30:00,24.91,24.93,24.89,24.92,239000.0,16.8024,16.8159,16.7889,16.8092,239000.0
2013-01-18 09:30:00,24.94,25.0,24.89,24.93,322600.0,16.8227,16.8631,16.7889,16.8159,322600.0
2013-01-18 10:00:00,24.93,24.98,24.9,24.97,108800.0,16.8159,16.8496,16.7957,16.8429,108800.0
2013-01-18 10:30:00,24.96,24.99,24.92,24.92,138500.0,16.8361,16.8564,16.8092,16.8092,138500.0
2013-01-18 11:00:00,24.93,24.93,24.88,24.92,284100.0,16.8159,16.8159,16.7822,16.8092,284100.0
2013-01-18 11:30:00,24.91,24.93,24.88,24.91,199000.0,16.8024,16.8159,16.7822,16.8024,199000.0
2013-01-18 12:00:00,24.91,24.91,24.89,24.91,130300.0,16.8024,16.8024,16.7889,16.8024,130300.0
2013-01-18 12:30:00,24.9,24.91,24.89,24.91,140400.0,16.7957,16.8024,16.7889,16.8024,140400.0
2013-01-18 13:00:00,24.91,24.91,24.89,24.9,111800.0,16.8024,16.8024,16.7889,16.7957,111800.0
2013-01-18 13:30:00,24.91,24.93,24.9,24.92,124900.0,16.8024,16.8159,16.7957,16.8092,124900.0
2013-01-18 14:00:00,24.92,24.94,24.92,24.92,53600.0,16.8092,16.8227,16.8092,16.8092,53600.0
2013-01-18 14:30:00,24.93,25.01,24.92,25.01,176200.0,16.8159,16.8699,16.8092,16.8699,176200.0
2013-01-18 15:00:00,25.01,25.01,24.99,25.0,78600.0,16.8699,16.8699,16.8564,16.8631,78600.0
2013-01-18 15:30:00,25.0,25.09,24.99,25.09,265700.0,16.8631,16.9238,16.8564,16.9238,265700.0
2013-01-22 09:30:00,25.13,25.21,25.05,25.14,202100.0,16.9508,17.0048,16.8969,16.9576,202100.0
2013-01-22 10:00:00,25.14,25.15,25.07,25.1,93100.0,16.9576,16.9643,16.9103,16.9306,93100.0
2013-01-22 10:30:00,25.1,25.16,25.1,25.14,131600.0,16.9306,16.971,16.9306,16.9576,131600.0
2013-01-22 11:00:00,25.13,25.25,25.11,25.24,162100.0,16.9508,17.0318,16.9373,17.025,162100.0
2013-01-22 11:30:00,25.23,25.26,25.2,25.26,62100.0,17.0183,17.0385,16.998,17.0385,62100.0
2013-01-22 12:00:00,25.25,25.31,25.25,25.29,77400.0,17.0318,17.0722,17.0318,17.0587,77400.0
2013-01-22 12:30:00,25.29,25.34,25.28,25.31,96000.0,17.0587,17.0925,17.052,17.0722,96000.0
2013-01-22 13:00:00,25.3,25.36,25.3,25.34,97300.0,17.0655,17.106,17.0655,17.0925,97300.0
2013-01-22 13:30:00,25.34,25.34,25.32,25.32,50200.0,17.0925,17.0925,17.079,17.079,50200.0
2013-01-22 14:00:00,25.32,25.35,25.32,25.35,87100.0,17.079,17.0992,17.079,17.0992,87100.0
2013-01-22 14:30:00,25.35,25.39,25.34,25.39,53900.0,17.0992,17.1262,17.0925,17.1262,53900.0
2013-01-22 15:00:00,25.38,25.42,25.37,25.42,122800.0,17.1194,17.1464,17.1127,17.1464,122800.0
2013-01-22 15:30:00,25.42,25.43,25.36,25.37,288800.0,17.1464,17.1532,17.106,17.1127,288800.0
2013-01-23 09:30:00,25.31,25.33,25.13,25.18,191700.0,17.0722,17.0857,16.9508,16.9845,191700.0
2013-01-23 10:00:00,25.19,25.21,25.14,25.14,173200.0,16.9913,17.0048,16.9576,16.9576,173200.0
2013-01-23 10:30:00,25.15,25.16,25.06,25.14,198500.0,16.9643,16.971,16.9036,16.9576,198500.0
2013-01-23 11:00:00,25.14,25.21,25.12,25.19,155200.0,16.9576,17.0048,16.9441,16.9913,155200.0
2013-01-23 11:30:00,25.19,25.22,25.16,25.2,119400.0,16.9913,17.0115,16.971,16.998,119400.0
2013-01-23 12:00:00,25.2,25.2,25.15,25.16,57100.0,16.998,16.998,16.9643,16.971,57100.0
2013-01-23 12:30:00,25.16,25.16,25.11,25.12,104600.0,16.971,16.971,16.9373,16.9441,104600.0
2013-01-23 13:00:00,25.12,25.15,25.11,25.14,79900.0,16.9441,16.9643,16.9373,16.9576,79900.0
2013-01-23 13:30:00,25.14,25.16,25.12,25.14,59000.0,16.9576,16.971,16.9441,16.9576,59000.0
2013-01-23 14:00:00,25.14,25.17,25.14,25.15,48300.0,16.9576,16.9778,16.9576,16.9643,48300.0
2013-01-23 14:30:00,25.16,25.16,25.14,25.15,48500.0,16.971,16.971,16.9576,16.9643,48500.0
2013-01-23 15:00:00,25.16,25.18,25.15,25.16,114100.0,16.971,16.9845,16.9643,16.971,114100.0
2013-01-23 15:30:00,25.16,25.17,25.14,25.16,585600.0,16.971,16.9778,16.9576,16.971,585600.0
2013-01-24 09:30:00,25.22,25.47,25.18,25.29,160400.0,17.0115,17.1802,16.9845,17.0587,160400.0
2013-01-24 10:00:00,25.29,25.35,25.27,25.31,90200.0,17.0587,17.0992,17.0452,17.0722,90200.0
2013-01-24 10:30:00,25.32,25.33,25.28,25.32,86300.0,17.079,17.0857,17.052,17.079,86300.0
2013-01-24 11:00:00,25.32,25.38,25.32,25.34,76700.0,17.079,17.1194,17.079,17.0925,76700.0
2013-01-24 11:30:00,25.35,25.36,25.29,25.3,59100.0,17.0992,17.106,17.0587,17.0655,59100.0
2013-01-24 12:00:00,25.31,25.32,25.28,25.3,47400.0,17.0722,17.079,17.052,17.0655,47400.0
2013-01-24 12:30:00,25.3,25.3,25.24,25.29,101100.0,17.0655,17.0655,17.025,17.0587,101100.0
2013-01-24 13:00:00,25.27,25.33,25.27,25.31,95200.0,17.0452,17.0857,17.0452,17.0722,95200.0
2013-01-24 13:30:00,25.31,25.31,25.25,25.29,87000.0,17.0722,17.0722,17.0318,17.0587,87000.0
2013-01-24 14:00:00,25.28,25.29,25.27,25.29,55400.0,17.052,17.0587,17.0452,17.0587,55400.0
2013-01-24 14:30:00,25.29,25.32,25.29,25.29,65700.0,17.0587,17.079,17.0587,17.0587,65700.0
2013-01-24 15:00:00,25.3,25.32,25.28,25.31,92200.0,17.0655,17.079,17.052,17.0722,92200.0
2013-01-24 15:30:00,25.32,25.34,25.28,25.28,191800.0,17.079,17.0925,17.052,17.052,191800.0
2013-01-25 09:30:00,25.28,25.35,25.17,25.18,419700.0,17.052,17.0992,16.9778,16.9845,419700.0
2013-01-25 10:00:00,25.18,25.2,25.13,25.16,436900.0,16.9845,16.998,16.9508,16.971,436900.0
2013-01-25 10:30:00,25.16,25.19,25.14,25.18,138000.0,16.971,16.9913,16.9576,16.9845,138000.0
2013-01-25 11:00:00,25.18,25.18,25.12,25.16,97400.0,16.9845,16.9845,16.9441,16.971,97400.0
2013-01-25 11:30:00,25.16,25.19,25.16,25.17,47800.0,16.971,16.9913,16.971,16.9778,47800.0
2013-01-25 12:00:00,25.17,25.21,25.17,25.2,117100.0,16.9778,17.0048,16.9778,16.998,117100.0
2013-01-25 12:30:00,25.2,25.21,25.18,25.2,146600.0,16.998,17.0048,16.9845,16.998,146600.0
2013-01-25 13:00:00,25.2,25.25,25.19,25.25,91700.0,16.998,17.0318,16.9913,17.0318,91700.0
2013-01-25 13:30:00,25.25,25.26,25.18,25.19,312600.0,17.0318,17.0385,16.9845,16.9913,312600.0
2013-01-25 14:00:00,25.2,25.28,25.19,25.25,252500.0,16.998,17.052,16.9913,17.0318,252500.0
2013-01-25 14:30:00,25.25,25.26,25.22,25.24,76400.0,17.0318,17.0385,17.0115,17.025,76400.0
2013-01-25 15:00:00,25.24,25.26,25.22,25.22,260900.0,17.025,17.0385,17.0115,17.0115,260900.0
2013-01-25 15:30:00,25.23,25.25,25.17,25.23,794300.0,17.0183,17.0318,16.9778,17.0183,794300.0
2013-01-28 09:30:00,25.27,25.3,25.12,25.19,221900.0,17.0452,17.0655,16.9441,16.9913,221900.0
2013-01-28 10:00:00,25.19,25.22,25.09,25.11,193800.0,16.9913,17.0115,16.9238,16.9373,193800.0
2013-01-28 10:30:00,25.11,25.19,25.1,25.19,84000.0,16.9373,16.9913,16.9306,16.9913,84000.0
2013-01-28 11:00:00,25.19,25.3,25.19,25.3,74200.0,16.9913,17.0655,16.9913,17.0655,74200.0
2013-01-28 11:30:00,25.3,25.31,25.28,25.3,127700.0,17.0655,17.0722,17.052,17.0655,127700.0
2013-01-28 12:00:00,25.3,25.3,25.23,25.26,105500.0,17.0655,17.0655,17.0183,17.0385,105500.0
2013-01-28 12:30:00,25.26,25.27,25.23,25.24,56700.0,17.0385,17.0452,17.0183,17.025,56700.0
2013-01-28 13:00:00,25.23,25.24,25.2,25.23,71600.0,17.0183,17.025,16.998,17.0183,71600.0
2013-01-28 13:30:00,25.22,25.27,25.21,25.26,53500.0,17.0115,17.0452,17.0048,17.0385,53500.0
2013-01-28 14:00:00,25.26,25.28,25.25,25.28,47200.0,17.0385,17.052,17.0318,17.052,47200.0
2013-01-28 14:30:00,25.28,25.3,25.27,25.29,55700.0,17.052,17.0655,17.0452,17.0587,55700.0
2013-01-28 15:00:00,25.29,25.3,25.26,25.27,85100.0,17.0587,17.0655,17.0385,17.0452,85100.0
2013-01-28 15:30:00,25.28,25.28,25.26,25.26,201900.0,17.052,17.052,17.0385,17.0385,201900.0
2013-01-29 09:30:00,25.32,25.36,25.28,25.36,144800.0,17.079,17.106,17.052,17.106,144800.0
2013-01-29 10:00:00,25.36,25.39,25.32,25.37,106000.0,17.106,17.1262,17.079,17.1127,106000.0
2013-01-29 10:30:00,25.36,25.39,25.36,25.37,63300.0,17.106,17.1262,17.106,17.1127,63300.0
2013-01-29 11:00:00,25.37,25.42,25.35,25.42,73400.0,17.1127,17.1464,17.0992,17.1464,73400.0
2013-01-29 11:30:00,25.41,25.42,25.38,25.39,109100.0,17.1397,17.1464,17.1194,17.1262,109100.0
2013-01-29 12:00:00,25.39,25.45,25.39,25.44,84000.0,17.1262,17.1667,17.1262,17.1599,84000.0
2013-01-29 12:30:00,25.44,25.47,25.44,25.47,60700.0,17.1599,17.1802,17.1599,17.1802,60700.0
2013-01-29 13:00:00,25.46,25.49,25.45,25.48,74000.0,17.1734,17.1936,17.1667,17.1869,74000.0
2013-01-29 13:30:00,25.48,25.49,25.45,25.47,101200.0,17.1869,17.1936,17.1667,17.1802,101200.0
2013-01-29 14:00:00,25.46,25.47,25.45,25.46,92800.0,17.1734,17.1802,17.1667,17.1734,92800.0
2013-01-29 14:30:00,25.46,25.48,25.46,25.46,129400.0,17.1734,17.1869,17.1734,17.1734,129400.0
2013-01-29 15:00:00,25.46,25.5,25.46,25.49,120000.0,17.1734,17.2004,17.1734,17.1936,120000.0
2013-01-29 15:30:00,25.49,25.56,25.49,25.54,310600.0,17.1936,17.2409,17.1936,17.2274,310600.0
2013-01-30 09:30:00,25.51,25.65,25.46,25.52,206300.0,17.2071,17.3016,17.1734,17.2139,206300.0
2013-01-30 10:00:00,25.52,25.64,25.5,25.63,267400.0,17.2139,17.2948,17.2004,17.2881,267400.0
2013-01-30 10:30:00,25.63,25.67,25.61,25.62,128500.0,17.2881,17.3151,17.2746,17.2813,128500.0
2013-01-30 11:00:00,25.62,25.63,25.58,25.59,83100.0,17.2813,17.2881,17.2543,17.2611,83100.0
2013-01-30 11:30:00,25.6,25.63,25.59,25.6,82400.0,17.2678,17.2881,17.2611,17.2678,82400.0
2013-01-30 12:00:00,25.6,25.62,25.59,25.61,55300.0,17.2678,17.2813,17.2611,17.2746,55300.0
2013-01-30 12:30:00,25.61,25.72,25.6,25.7,223600.0,17.2746,17.3488,17.2678,17.3353,223600.0
2013-01-30 13:00:00,25.7,25.72,25.65,25.68,118000.0,17.3353,17.3488,17.3016,17.3218,118000.0
2013-01-30 13:30:00,25.69,25.69,25.63,25.68,246300.0,17.3285,17.3285,17.2881,17.3218,246300.0
2013-01-30 14:00:00,25.68,25.69,25.61,25.64,112600.0,17.3218,17.3285,17.2746,17.2948,112600.0
2013-01-30 14:30:00,25.64,25.67,25.6,25.67,131000.0,17.2948,17.3151,17.2678,17.3151,131000.0
2013-01-30 15:00:00,25.68,25.68,25.59,25.63,190000.0,17.3218,17.3218,17.2611,17.2881,190000.0
2013-01-30 15:30:00,25.64,25.66,25.61,25.66,452000.0,17.2948,17.3083,17.2746,17.3083,452000.0
2013-01-31 09:30:00,25.62,25.67,25.57,25.57,120200.0,17.2813,17.3151,17.2476,17.2476,120200.0
2013-01-31 10:00:00,25.57,25.64,25.55,25.59,86600.0,17.2476,17.2948,17.2341,17.2611,86600.0
2013-01-31 10:30:00,25.59,25.62,25.56,25.58,122900.0,17.2611,17.2813,17.2409,17.2543,122900.0
2013-01-31 11:00:00,25.58,25.64,25.54,25.62,120600.0,17.2543,17.2948,17.2274,17.2813,120600.0
2013-01-31 11:30:00,25.62,25.65,25.6,25.62,71200.0,17.2813,17.3016,17.2678,17.2813,71200.0
2013-01-31 12:00:00,25.61,25.65,25.6,25.63,53100.0,17.2746,17.3016,17.2678,17.2881,53100.0
2013-01-31 12:30:00,25.64,25.71,25.63,25.68,117500.0,17.2948,17.342,17.2881,17.3218,117500.0
2013-01-31 13:00:00,25.68,25.7,25.66,25.69,25900.0,17.3218,17.3353,17.3083,17.3285,25900.0
2013-01-31 13:30:00,25.69,25.71,25.68,25.68,43000.0,17.3285,17.342,17.3218,17.3218,43000.0
2013-01-31 14:00:00,25.68,25.69,25.65,25.66,32500.0,17.3218,17.3285,17.3016,17.3083,32500.0
2013-01-31 14:30:00,25.66,25.68,25.65,25.67,86900.0,17.3083,17.3218,17.3016,17.3151,86900.0
2013-01-31 15:00:00,25.68,25.69,25.64,25.67,274600.0,17.3218,17.3285,17.2948,17.3151,274600.0
2013-01-31 15:30:00,25.66,25.74,25.65,25.69,408500.0,17.3083,17.3623,17.3016,17.3285,408500.0
2013-02-01 09:30:00,25.79,25.85,25.71,25.74,273600.0,17.396,17.4365,17.342,17.3623,273600.0
2013-02-01 10:00:00,25.75,25.8,25.72,25.75,282000.0,17.369,17.4027,17.3488,17.369,282000.0
2013-02-01 10:30:00,25.76,25.79,25.72,25.74,165900.0,17.3758,17.396,17.3488,17.3623,165900.0
2013-02-01 11:00:00,25.75,25.82,25.73,25.74,215000.0,17.369,17.4162,17.3555,17.3623,215000.0
2013-02-01 11:30:00,25.74,25.85,25.74,25.82,148300.0,17.3623,17.4365,17.3623,17.4162,148300.0
2013-02-01 12:00:00,25.83,25.88,25.79,25.87,230800.0,17.423,17.4567,17.396,17.45,230800.0
2013-02-01 12:30:00,25.88,25.93,25.85,25.88,157500.0,17.4567,17.4904,17.4365,17.4567,157500.0
2013-02-01 13:00:00,25.88,25.89,25.86,25.89,64400.0,17.4567,17.4635,17.4432,17.4635,64400.0
2013-02-01 13:30:00,25.89,25.93,25.84,25.91,271500.0,17.4635,17.4904,17.4297,17.4769,271500.0
2013-02-01 14:00:00,25.91,25.93,25.89,25.9,87800.0,17.4769,17.4904,17.4635,17.4702,87800.0
2013-02-01 14:30:00,25.91,25.91,25.87,25.87,113600.0,17.4769,17.4769,17.45,17.45,113600.0
2013-02-01 15:00:00,25.87,25.9,25.81,25.82,146100.0,17.45,17.4702,17.4095,17.4162,146100.0
2013-02-01 15:30:00,25.81,25.83,25.79,25.83,224800.0,17.4095,17.423,17.396,17.423,224800.0
2013-02-04 09:30:00,25.68,25.81,25.68,25.74,153000.0,17.3218,17.4095,17.3218,17.3623,153000.0
2013-02-04 10:00:00,25.74,25.77,25.7,25.74,118100.0,17.3623,17.3825,17.3353,17.3623,118100.0
2013-02-04 10:30:00,25.74,25.75,25.68,25.72,100500.0,17.3623,17.369,17.3218,17.3488,100500.0
2013-02-04 11:00:00,25.71,25.72,25.66,25.68,96800.0,17.342,17.3488,17.3083,17.3218,96800.0
2013-02-04 11:30:00,25.68,25.79,25.67,25.75,153700.0,17.3218,17.396,17.3151,17.369,153700.0
2013-02-04 12:00:00,25.76,25.82,25.74,25.8,91700.0,17.3758,17.4162,17.3623,17.4027,91700.0
2013-02-04 12:30:00,25.8,25.81,25.75,25.77,87800.0,17.4027,17.4095,17.369,17.3825,87800.0
2013-02-04 13:00:00,25.76,25.78,25.74,25.77,74800.0,17.3758,17.3893,17.3623,17.3825,74800.0
2013-02-04 13:30:00,25.78,25.78,25.75,25.76,140100.0,17.3893,17.3893,17.369,17.3758,140100.0
2013-02-04 14:00:00,25.75,25.8,25.75,25.77,192300.0,17.369,17.4027,17.369,17.3825,192300.0
2013-02-04 14:30:00,25.76,25.78,25.75,25.76,152700.0,17.3758,17.3893,17.369,17.3758,152700.0
2013-02-04 15:00:00,25.76,25.78,25.73,25.75,268800.0,17.3758,17.3893,17.3555,17.369,268800.0
2013-02-04 15:30:00,25.76,25.77,25.71,25.75,260700.0,17.3758,17.3825,17.342,17.369,260700.0
2013-02-05 09:30:00,25.85,25.96,25.82,25.95,207100.0,17.4365,17.5107,17.4162,17.5039,207100.0
2013-02-05 10:00:00,25.96,25.97,25.85,25.85,236800.0,17.5107,17.5174,17.4365,17.4365,236800.0
2013-02-05 10:30:00,25.85,25.87,25.83,25.85,82900.0,17.4365,17.45,17.423,17.4365,82900.0
2013-02-05 11:00:00,25.85,25.87,25.83,25.83,77400.0,17.4365,17.45,17.423,17.423,77400.0
2013-02-05 11:30:00,25.83,25.89,25.83,25.83,166600.0,17.423,17.4635,17.423,17.423,166600.0
2013-02-05 12:00:00,25.84,25.89,25.83,25.89,150200.0,17.4297,17.4635,17.423,17.4635,150200.0
2013-02-05 12:30:00,25.88,25.89,25.86,25.87,88600.0,17.4567,17.4635,17.4432,17.45,88600.0
2013-02-05 13:00:00,25.87,25.93,25.87,25.92,70900.0,17.45,17.4904,17.45,17.4837,70900.0
2013-02-05 13:30:00,25.91,25.94,25.9,25.93,50300.0,17.4769,17.4972,17.4702,17.4904,50300.0
2013-02-05 14:00:00,25.94,25.96,25.92,25.95,145300.0,17.4972,17.5107,17.4837,17.5039,145300.0
2013-02-05 14:30:00,25.95,25.97,25.94,25.95,73500.0,17.5039,17.5174,17.4972,17.5039,73500.0
2013-02-05 15:00:00,25.95,25.96,25.93,25.93,59800.0,17.5039,17.5107,17.4904,17.4904,59800.0
2013-02-05 15:30:00,25.93,25.94,25.84,25.87,320900.0,17.4904,17.4972,17.4297,17.45,320900.0
2013-02-06 09:30:00,25.58,25.65,25.45,25.46,158200.0,17.4257,17.4734,17.3372,17.344,158200.0
2013-02-06 10:00:00,25.46,25.48,25.43,25.48,95600.0,17.344,17.3576,17.3236,17.3576,95600.0
2013-02-06 10:30:00,25.48,25.51,25.47,25.5,118600.0,17.3576,17.3781,17.3508,17.3713,118600.0
2013-02-06 11:00:00,25.49,25.51,25.48,25.51,145300.0,17.3644,17.3781,17.3576,17.3781,145300.0
2013-02-06 11:30:00,25.51,25.51,25.48,25.49,66900.0,17.3781,17.3781,17.3576,17.3644,66900.0
2013-02-06 12:00:00,25.5,25.54,25.5,25.52,67600.0,17.3713,17.3985,17.3713,17.3849,67600.0
2013-02-06 12:30:00,25.53,25.54,25.51,25.53,70500.0,17.3917,17.3985,17.3781,17.3917,70500.0
2013-02-06 13:00:00,25.52,25.57,25.51,25.55,82800.0,17.3849,17.4189,17.3781,17.4053,82800.0
2013-02-06 13:30:00,25.55,25.55,25.51,25.51,113000.0,17.4053,17.4053,17.3781,17.3781,113000.0
2013-02-06 14:00:00,25.52,25.54,25.51,25.54,77600.0,17.3849,17.3985,17.3781,17.3985,77600.0
2013-02-06 14:30:00,25.54,25.58,25.53,25.57,105700.0,17.3985,17.4257,17.3917,17.4189,105700.0
2013-02-06 15:00:00,25.58,25.64,25.57,25.64,116200.0,17.4257,17.4666,17.4189,17.4666,116200.0
2013-02-06 15:30:00,25.64,25.68,25.62,25.67,305200.0,17.4666,17.4939,17.453,17.4871,305200.0
2013-02-07 09:30:00,25.65,25.79,25.62,25.7,140900.0,17.4734,17.5688,17.453,17.5075,140900.0
2013-02-07 10:00:00,25.7,25.74,25.63,25.64,108500.0,17.5075,17.5347,17.4598,17.4666,108500.0
2013-02-07 10:30:00,25.64,25.64,25.53,25.57,104400.0,17.4666,17.4666,17.3917,17.4189,104400.0
2013-02-07 11:00:00,25.57,25.63,25.54,25.63,95800.0,17.4189,17.4598,17.3985,17.4598,95800.0
2013-02-07 11:30:00,25.63,25.66,25.6,25.65,122000.0,17.4598,17.4802,17.4394,17.4734,122000.0
2013-02-07 12:00:00,25.66,25.68,25.64,25.66,65300.0,17.4802,17.4939,17.4666,17.4802,65300.0
2013-02-07 12:30:00,25.66,25.68,25.64,25.68,46500.0,17.4802,17.4939,17.4666,17.4939,46500.0
2013-02-07 13:00:00,25.68,25.73,25.67,25.72,64400.0,17.4939,17.5279,17.4871,17.5211,64400.0
2013-02-07 13:30:00,25.72,25.73,25.66,25.69,85900.0,17.5211,17.5279,17.4802,17.5007,85900.0
2013-02-07 14:00:00,25.69,25.71,25.68,25.69,57100.0,17.5007,17.5143,17.4939,17.5007,57100.0
2013-02-07 14:30:00,25.69,25.7,25.65,25.7,110700.0,17.5007,17.5075,17.4734,17.5075,110700.0
2013-02-07 15:00:00,25.7,25.7,25.67,25.67,87500.0,17.5075,17.5075,17.4871,17.4871,87500.0
2013-02-07 15:30:00,25.68,25.68,25.65,25.66,314500.0,17.4939,17.4939,17.4734,17.4802,314500.0
2013-02-08 09:30:00,25.69,25.76,25.54,25.64,118700.0,17.5007,17.5484,17.3985,17.4666,118700.0
2013-02-08 10:00:00,25.64,25.67,25.61,25.61,51500.0,17.4666,17.4871,17.4462,17.4462,51500.0
2013-02-08 10:30:00,25.61,25.64,25.6,25.61,50600.0,17.4462,17.4666,17.4394,17.4462,50600.0
2013-02-08 11:00:00,25.62,25.62,25.57,25.57,34700.0,17.453,17.453,17.4189,17.4189,34700.0
2013-02-08 11:30:00,25.57,25.59,25.56,25.58,62600.0,17.4189,17.4326,17.4121,17.4257,62600.0
2013-02-08 12:00:00,25.57,25.59,25.56,25.56,35000.0,17.4189,17.4326,17.4121,17.4121,35000.0
2013-02-08 12:30:00,25.57,25.59,25.56,25.58,43300.0,17.4189,17.4326,17.4121,17.4257,43300.0
2013-02-08 13:00:00,25.58,25.59,25.57,25.58,25000.0,17.4257,17.4326,17.4189,17.4257,25000.0
2013-02-08 13:30:00,25.57,25.59,25.57,25.59,22700.0,17.4189,17.4326,17.4189,17.4326,22700.0
2013-02-08 14:00:00,25.59,25.6,25.59,25.6,25800.0,17.4326,17.4394,17.4326,17.4394,25800.0
2013-02-08 14:30:00,25.6,25.62,25.6,25.62,40200.0,17.4394,17.453,17.4394,17.453,40200.0
2013-02-08 15:00:00,25.61,25.62,25.59,25.61,70100.0,17.4462,17.453,17.4326,17.4462,70100.0
2013-02-08 15:30:00,25.6,25.66,25.57,25.66,240900.0,17.4394,17.4802,17.4189,17.4802,240900.0
2013-02-11 09:30:00,25.65,25.7,25.63,25.69,73700.0,17.4734,17.5075,17.4598,17.5007,73700.0
2013-02-11 10:00:00,25.69,25.71,25.62,25.65,52800.0,17.5007,17.5143,17.453,17.4734,52800.0
2013-02-11 10:30:00,25.64,25.67,25.64,25.66,62300.0,17.4666,17.4871,17.4666,17.4802,62300.0
2013-02-11 11:00:00,25.66,25.67,25.64,25.66,42600.0,17.4802,17.4871,17.4666,17.4802,42600.0
2013-02-11 11:30:00,25.65,25.67,25.65,25.66,23000.0,17.4734,17.4871,17.4734,17.4802,23000.0
2013-02-11 12:00:00,25.65,25.67,25.64,25.66,41800.0,17.4734,17.4871,17.4666,17.4802,41800.0
2013-02-11 12:30:00,25.66,25.67,25.65,25.65,114400.0,17.4802,17.4871,17.4734,17.4734,114400.0
2013-02-11 13:00:00,25.66,25.68,25.64,25.65,66500.0,17.4802,17.4939,17.4666,17.4734,66500.0
2013-02-11 13:30:00,25.65,25.65,25.62,25.64,36500.0,17.4734,17.4734,17.453,17.4666,36500.0
2013-02-11 14:00:00,25.63,25.66,25.63,25.66,40700.0,17.4598,17.4802,17.4598,17.4802,40700.0
2013-02-11 14:30:00,25.66,25.67,25.65,25.66,46600.0,17.4802,17.4871,17.4734,17.4802,46600.0
2013-02-11 15:00:00,25.65,25.71,25.65,25.69,130000.0,17.4734,17.5143,17.4734,17.5007,130000.0
2013-02-11 15:30:00,25.69,25.7,25.67,25.67,159300.0,17.5007,17.5075,17.4871,17.4871,159300.0
2013-02-12 09:30:00,25.58,25.69,25.51,25.59,336000.0,17.4257,17.5007,17.3781,17.4326,336000.0
2013-02-12 10:00:00,25.58,25.63,25.57,25.59,159200.0,17.4257,17.4598,17.4189,17.4326,159200.0
2013-02-12 10:30:00,25.6,25.62,25.59,25.62,92300.0,17.4394,17.453,17.4326,17.453,92300.0
2013-02-12 11:00:00,25.62,25.64,25.58,25.63,95100.0,17.453,17.4666,17.4257,17.4598,95100.0
2013-02-12 11:30:00,25.64,25.68,25.63,25.66,36100.0,17.4666,17.4939,17.4598,17.4802,36100.0
2013-02-12 12:00:00,25.67,25.71,25.67,25.69,57600.0,17.4871,17.5143,17.4871,17.5007,57600.0
2013-02-12 12:30:00,25.69,25.74,25.68,25.74,44100.0,17.5007,17.5347,17.4939,17.5347,44100.0
2013-02-12 13:00:00,25.74,25.77,25.73,25.76,56400.0,17.5347,17.5552,17.5279,17.5484,56400.0
2013-02-12 13:30:00,25.77,25.79,25.76,25.79,60200.0,17.5552,17.5688,17.5484,17.5688,60200.0
2013-02-12 14:00:00,25.79,25.79,25.74,25.75,54400.0,17.5688,17.5688,17.5347,17.5416,54400.0
2013-02-12 14:30:00,25.74,25.78,25.74,25.77,70300.0,17.5347,17.562,17.5347,17.5552,70300.0
2013-02-12 15:00:00,25.78,25.81,25.77,25.81,76100.0,17.562,17.5824,17.5552,17.5824,76100.0
2013-02-12 15:30:00,25.81,25.86,25.8,25.84,403300.0,17.5824,17.6165,17.5756,17.6029,403300.0
2013-02-13 09:30:00,25.84,25.98,25.82,25.88,109800.0,17.6029,17.6982,17.5892,17.6301,109800.0
2013-02-13 10:00:00,25.89,25.92,25.86,25.87,103600.0,17.6369,17.6574,17.6165,17.6233,103600.0
2013-02-13 10:30:00,25.87,25.91,25.85,25.86,102000.0,17.6233,17.6506,17.6097,17.6165,102000.0
2013-02-13 11:00:00,25.85,25.87,25.83,25.85,66300.0,17.6097,17.6233,17.5961,17.6097,66300.0
2013-02-13 11:30:00,25.85,25.87,25.8,25.85,188500.0,17.6097,17.6233,17.5756,17.6097,188500.0
2013-02-13 12:00:00,25.86,25.89,25.85,25.86,35900.0,17.6165,17.6369,17.6097,17.6165,35900.0
2013-02-13 12:30:00,25.86,25.87,25.84,25.85,34000.0,17.6165,17.6233,17.6029,17.6097,34000.0
2013-02-13 13:00:00,25.85,25.85,25.83,25.85,28200.0,17.6097,17.6097,17.5961,17.6097,28200.0
2013-02-13 13:30:00,25.84,25.85,25.81,25.81,49900.0,17.6029,17.6097,17.5824,17.5824,49900.0
2013-02-13 14:00:00,25.81,25.85,25.76,25.77,88900.0,17.5824,17.6097,17.5484,17.5552,88900.0
2013-02-13 14:30:00,25.76,25.78,25.72,25.74,47900.0,17.5484,17.562,17.5211,17.5347,47900.0
2013-02-13 15:00:00,25.74,25.81,25.74,25.8,107300.0,17.5347,17.5824,17.5347,17.5756,107300.0
2013-02-13 15:30:00,25.8,25.87,25.79,25.87,379000.0,17.5756,17.6233,17.5688,17.6233,379000.0
2013-02-14 09:30:00,25.81,25.92,25.75,25.9,206700.0,17.5824,17.6574,17.5416,17.6437,206700.0
2013-02-14 10:00:00,25.89,25.91,25.79,25.79,300800.0,17.6369,17.6506,17.5688,17.5688,300800.0
2013-02-14 10:30:00,25.8,25.82,25.79,25.8,71400.0,17.5756,17.5892,17.5688,17.5756,71400.0
2013-02-14 11:00:00,25.81,25.81,25.74,25.75,252000.0,17.5824,17.5824,17.5347,17.5416,252000.0
2013-02-14 11:30:00,25.75,25.76,25.69,25.72,151300.0,17.5416,17.5484,17.5007,17.5211,151300.0
2013-02-14 12:00:00,25.72,25.72,25.68,25.7,134300.0,17.5211,17.5211,17.4939,17.5075,134300.0
2013-02-14 12:30:00,25.71,25.72,25.7,25.7,24200.0,17.5143,17.5211,17.5075,17.5075,24200.0
2013-02-14 13:00:00,25.69,25.72,25.68,25.68,114400.0,17.5007,17.5211,17.4939,17.4939,114400.0
2013-02-14 13:30:00,25.69,25.74,25.68,25.73,230300.0,17.5007,17.5347,17.4939,17.5279,230300.0
2013-02-14 14:00:00,25.74,25.8,25.73,25.79,135600.0,17.5347,17.5756,17.5279,17.5688,135600.0
2013-02-14 14:30:00,25.78,25.84,25.78,25.83,184500.0,17.562,17.6029,17.562,17.5961,184500.0
2013-02-14 15:00:00,25.82,25.83,25.8,25.8,63200.0,17.5892,17.5961,17.5756,17.5756,63200.0
2013-02-14 15:30:00,25.8,25.81,25.75,25.76,379300.0,17.5756,17.5824,17.5416,17.5484,379300.0
2013-02-15 09:30:00,25.74,25.86,25.72,25.85,306500.0,17.5347,17.6165,17.5211,17.6097,306500.0
2013-02-15 10:00:00,25.85,25.89,25.83,25.85,64400.0,17.6097,17.6369,17.5961,17.6097,64400.0
2013-02-15 10:30:00,25.86,25.86,25.81,25.84,49000.0,17.6165,17.6165,17.5824,17.6029,49000.0
2013-02-15 11:00:00,25.84,25.85,25.83,25.84,31900.0,17.6029,17.6097,17.5961,17.6029,31900.0
2013-02-15 11:30:00,25.84,25.84,25.81,25.82,32600.0,17.6029,17.6029,17.5824,17.5892,32600.0
2013-02-15 12:00:00,25.82,25.83,25.81,25.82,69600.0,17.5892,17.5961,17.5824,17.5892,69600.0
2013-02-15 12:30:00,25.83,25.86,25.81,25.85,54000.0,17.5961,17.6165,17.5824,17.6097,54000.0
2013-02-15 13:00:00,25.86,25.86,25.84,25.84,79700.0,17.6165,17.6165,17.6029,17.6029,79700.0
2013-02-15 13:30:00,25.85,25.91,25.84,25.89,50000.0,17.6097,17.6506,17.6029,17.6369,50000.0
2013-02-15 14:00:00,25.9,25.9,25.83,25.84,202300.0,17.6437,17.6437,17.5961,17.6029,202300.0
2013-02-15 14:30:00,25.84,25.86,25.8,25.83,51400.0,17.6029,17.6165,17.5756,17.5961,51400.0
2013-02-15 15:00:00,25.83,25.85,25.82,25.83,46200.0,17.5961,17.6097,17.5892,17.5961,46200.0
2013-02-15 15:30:00,25.82,25.84,25.76,25.78,965000.0,17.5892,17.6029,17.5484,17.562,965000.0
2013-02-19 09:30:00,25.84,26.0,25.84,25.9,399300.0,17.6029,17.7119,17.6029,17.6437,399300.0
2013-02-19 10:00:00,25.89,25.98,25.88,25.96,78200.0,17.6369,17.6982,17.6301,17.6846,78200.0
2013-02-19 10:30:00,25.96,25.97,25.95,25.97,45200.0,17.6846,17.6914,17.6778,17.6914,45200.0
2013-02-19 11:00:00,25.97,25.97,25.85,25.96,158000.0,17.6914,17.6914,17.6097,17.6846,158000.0
2013-02-19 11:30:00,25.96,26.0,25.96,25.98,56600.0,17.6846,17.7119,17.6846,17.6982,56600.0
2013-02-19 12:00:00,25.98,26.0,25.97,25.99,87300.0,17.6982,17.7119,17.6914,17.7051,87300.0
2013-02-19 12:30:00,25.99,26.01,25.99,26.01,36100.0,17.7051,17.7187,17.7051,17.7187,36100.0
2013-02-19 13:00:00,26.0,26.04,26.0,26.03,53000.0,17.7119,17.7391,17.7119,17.7323,53000.0
2013-02-19 13:30:00,26.04,26.04,26.01,26.01,144400.0,17.7391,17.7391,17.7187,17.7187,144400.0
2013-02-19 14:00:00,26.01,26.06,26.01,26.06,60800.0,17.7187,17.7527,17.7187,17.7527,60800.0
2013-02-19 14:30:00,26.06,26.08,26.04,26.05,104500.0,17.7527,17.7664,17.7391,17.7459,104500.0
2013-02-19 15:00:00,26.05,26.07,26.04,26.04,85000.0,17.7459,17.7596,17.7391,17.7391,85000.0
2013-02-19 15:30:00,26.04,26.09,26.03,26.09,286300.0,17.7391,17.7732,17.7323,17.7732,286300.0
2013-02-20 09:30:00,26.08,26.16,26.01,26.13,41600.0,17.7664,17.8209,17.7187,17.8004,41600.0
2013-02-20 10:00:00,26.14,26.15,26.09,26.11,52600.0,17.8072,17.814,17.7732,17.7868,52600.0
2013-02-20 10:30:00,26.11,26.18,26.1,26.15,100600.0,17.7868,17.8345,17.78,17.814,100600.0
2013-02-20 11:00:00,26.15,26.16,26.12,26.15,73400.0,17.814,17.8209,17.7936,17.814,73400.0
2013-02-20 11:30:00,26.15,26.23,26.14,26.23,64800.0,17.814,17.8685,17.8072,17.8685,64800.0
2013-02-20 12:00:00,26.23,26.24,26.2,26.21,31700.0,17.8685,17.8754,17.8481,17.8549,31700.0
2013-02-20 12:30:00,26.2,26.25,26.19,26.25,63700.0,17.8481,17.8822,17.8413,17.8822,63700.0
2013-02-20 13:00:00,26.25,26.25,26.22,26.25,57900.0,17.8822,17.8822,17.8617,17.8822,57900.0
2013-02-20 13:30:00,26.24,26.25,26.22,26.23,59000.0,17.8754,17.8822,17.8617,17.8685,59000.0
2013-02-20 14:00:00,26.22,26.26,26.14,26.15,101100.0,17.8617,17.889,17.8072,17.814,101100.0
2013-02-20 14:30:00,26.15,26.16,26.07,26.08,74700.0,17.814,17.8209,17.7596,17.7664,74700.0
2013-02-20 15:00:00,26.09,26.1,26.03,26.04,118200.0,17.7732,17.78,17.7323,17.7391,118200.0
2013-02-20 15:30:00,26.04,26.07,26.0,26.03,381300.0,17.7391,17.7596,17.7119,17.7323,381300.0
2013-02-21 09:30:00,25.96,26.04,25.86,25.89,174900.0,17.6846,17.7391,17.6165,17.6369,174900.0
2013-02-21 10:00:00,25.89,25.99,25.84,25.98,123100.0,17.6369,17.7051,17.6029,17.6982,123100.0
2013-02-21 10:30:00,25.98,26.02,25.96,25.99,93000.0,17.6982,17.7255,17.6846,17.7051,93000.0
2013-02-21 11:00:00,25.99,25.99,25.88,25.89,45000.0,17.7051,17.7051,17.6301,17.6369,45000.0
2013-02-21 11:30:00,25.88,25.93,25.88,25.93,34400.0,17.6301,17.6642,17.6301,17.6642,34400.0
2013-02-21 12:00:00,25.93,25.94,25.86,25.9,94000.0,17.6642,17.671,17.6165,17.6437,94000.0
2013-02-21 12:30:00,25.91,26.01,25.9,25.99,150300.0,17.6506,17.7187,17.6437,17.7051,150300.0
2013-02-21 13:00:00,25.99,26.02,25.98,26.02,83000.0,17.7051,17.7255,17.6982,17.7255,83000.0
2013-02-21 13:30:00,26.02,26.07,26.0,26.02,94200.0,17.7255,17.7596,17.7119,17.7255,94200.0
2013-02-21 14:00:00,26.01,26.02,25.95,25.96,182700.0,17.7187,17.7255,17.6778,17.6846,182700.0
2013-02-21 14:30:00,25.96,25.99,25.93,25.95,81100.0,17.6846,17.7051,17.6642,17.6778,81100.0
2013-02-21 15:00:00,25.95,26.08,25.94,26.08,339500.0,17.6778,17.7664,17.671,17.7664,339500.0
2013-02-21 15:30:00,26.08,26.15,26.06,26.12,516000.0,17.7664,17.814,17.7527,17.7936,516000.0
2013-02-22 09:30:00,26.19,26.36,26.06,26.28,127100.0,17.8413,17.9571,17.7527,17.9026,127100.0
2013-02-22 10:00:00,26.29,26.36,26.25,26.35,151100.0,17.9094,17.9571,17.8822,17.9503,151100.0
2013-02-22 10:30:00,26.35,26.36,26.29,26.3,102500.0,17.9503,17.9571,17.9094,17.9162,102500.0
2013-02-22 11:00:00,26.3,26.37,26.28,26.37,86900.0,17.9162,17.9639,17.9026,17.9639,86900.0
2013-02-22 11:30:00,26.37,26.38,26.33,26.38,104600.0,17.9639,17.9707,17.9367,17.9707,104600.0
2013-02-22 12:00:00,26.37,26.39,26.36,26.39,64800.0,17.9639,17.9775,17.9571,17.9775,64800.0
2013-02-22 12:30:00,26.39,26.4,26.35,26.36,152000.0,17.9775,17.9844,17.9503,17.9571,152000.0
2013-02-22 13:00:00,26.35,26.37,26.35,26.35,74800.0,17.9503,17.9639,17.9503,17.9503,74800.0
2013-02-22 13:30:00,26.36,26.37,26.34,26.36,210700.0,17.9571,17.9639,17.9435,17.9571,210700.0
2013-02-22 14:00:00,26.37,26.37,26.33,26.34,93200.0,17.9639,17.9639,17.9367,17.9435,93200.0
2013-02-22 14:30:00,26.33,26.34,26.32,26.33,123500.0,17.9367,17.9435,17.9299,17.9367,123500.0
2013-02-22 15:00:00,26.32,26.35,26.31,26.32,129600.0,17.9299,17.9503,17.923,17.9299,129600.0
2013-02-22 15:30:00,26.31,26.4,26.31,26.4,340800.0,17.923,17.9844,17.923,17.9844,340800.0
2013-02-25 09:30:00,26.51,26.79,26.51,26.64,314500.0,18.0593,18.25,18.0593,18.1478,314500.0
2013-02-25 10:00:00,26.63,26.73,26.58,26.6,206400.0,18.141,18.2092,18.107,18.1206,206400.0
2013-02-25 10:30:00,26.6,26.65,26.54,26.54,172200.0,18.1206,18.1547,18.0797,18.0797,172200.0
2013-02-25 11:00:00,26.54,26.58,26.54,26.56,153000.0,18.0797,18.107,18.0797,18.0934,153000.0
2013-02-25 11:30:00,26.56,26.57,26.51,26.53,103500.0,18.0934,18.1002,18.0593,18.0729,103500.0
2013-02-25 12:00:00,26.53,26.53,26.46,26.48,102800.0,18.0729,18.0729,18.0252,18.0389,102800.0
2013-02-25 12:30:00,26.49,26.5,26.46,26.5,69700.0,18.0457,18.0525,18.0252,18.0525,69700.0
2013-02-25 13:00:00,26.5,26.53,26.47,26.51,56300.0,18.0525,18.0729,18.032,18.0593,56300.0
2013-02-25 13:30:00,26.52,26.52,26.34,26.37,178000.0,18.0661,18.0661,17.9435,17.9639,178000.0
2013-02-25 14:00:00,26.36,26.41,26.34,26.38,94700.0,17.9571,17.9912,17.9435,17.9707,94700.0
2013-02-25 14:30:00,26.38,26.44,26.38,26.44,288400.0,17.9707,18.0116,17.9707,18.0116,288400.0
2013-02-25 15:00:00,26.44,26.47,26.34,26.34,156600.0,18.0116,18.032,17.9435,17.9435,156600.0
2013-02-25 15:30:00,26.35,26.36,26.14,26.15,390700.0,17.9503,17.9571,17.8072,17.814,390700.0
2013-02-26 09:30:00,26.28,26.49,26.19,26.32,161800.0,17.9026,18.0457,17.8413,17.9299,161800.0
2013-02-26 10:00:00,26.33,26.36,26.25,26.28,285900.0,17.9367,17.9571,17.8822,17.9026,285900.0
2013-02-26 10:30:00,26.28,26.29,26.22,26.25,187400.0,17.9026,17.9094,17.8617,17.8822,187400.0
2013-02-26 11:00:00,26.26,26.28,26.2,26.21,98300.0,17.889,17.9026,17.8481,17.8549,98300.0
2013-02-26 11:30:00,26.22,26.23,26.14,26.19,61000.0,17.8617,17.8685,17.8072,17.8413,61000.0
2013-02-26 12:00:00,26.2,26.25,26.16,26.23,202900.0,17.8481,17.8822,17.8209,17.8685,202900.0
2013-02-26 12:30:00,26.24,26.29,26.21,26.27,79700.0,17.8754,17.9094,17.8549,17.8958,79700.0
2013-02-26 13:00:00,26.27,26.32,26.27,26.31,60900.0,17.8958,17.9299,17.8958,17.923,60900.0
2013-02-26 13:30:00,26.3,26.33,26.23,26.25,128300.0,17.9162,17.9367,17.8685,17.8822,128300.0
2013-02-26 14:00:00,26.24,26.27,26.24,26.25,265000.0,17.8754,17.8958,17.8754,17.8822,265000.0
2013-02-26 14:30:00,26.26,26.27,26.16,26.2,256300.0,17.889,17.8958,17.8209,17.8481,256300.0
2013-02-26 15:00:00,26.2,26.21,26.15,26.16,255500.0,17.8481,17.8549,17.814,17.8209,255500.0
2013-02-26 15:30:00,26.16,26.2,26.15,26.19,840300.0,17.8209,17.8481,17.814,17.8413,840300.0
2013-02-27 09:30:00,26.22,26.38,26.16,26.34,158000.0,17.8617,17.9707,17.8209,17.9435,158000.0
2013-02-27 10:00:00,26.34,26.42,26.31,26.36,117900.0,17.9435,17.998,17.923,17.9571,117900.0
2013-02-27 10:30:00,26.36,26.39,26.35,26.39,100700.0,17.9571,17.9775,17.9503,17.9775,100700.0
2013-02-27 11:00:00,26.39,26.42,26.31,26.33,163300.0,17.9775,17.998,17.923,17.9367,163300.0
2013-02-27 11:30:00,26.33,26.37,26.31,26.31,72000.0,17.9367,17.9639,17.923,17.923,72000.0
2013-02-27 12:00:00,26.31,26.36,26.31,26.36,125400.0,17.923,17.9571,17.923,17.9571,125400.0
2013-02-27 12:30:00,26.36,26.39,26.31,26.33,169900.0,17.9571,17.9775,17.923,17.9367,169900.0
2013-02-27 13:00:00,26.34,26.36,26.32,26.33,119900.0,17.9435,17.9571,17.9299,17.9367,119900.0
2013-02-27 13:30:00,26.34,26.36,26.32,26.34,168500.0,17.9435,17.9571,17.9299,17.9435,168500.0
2013-02-27 14:00:00,26.34,26.38,26.33,26.38,131100.0,17.9435,17.9707,17.9367,17.9707,131100.0
2013-02-27 14:30:00,26.38,26.38,26.34,26.34,119500.0,17.9707,17.9707,17.9435,17.9435,119500.0
2013-02-27 15:00:00,26.35,26.36,26.34,26.35,180500.0,17.9503,17.9571,17.9435,17.9503,180500.0
2013-02-27 15:30:00,26.35,26.38,26.33,26.38,433400.0,17.9503,17.9707,17.9367,17.9707,433400.0
2013-02-28 09:30:00,26.41,26.54,26.33,26.52,128000.0,17.9912,18.0797,17.9367,18.0661,128000.0
2013-02-28 10:00:00,26.52,26.54,26.46,26.51,227700.0,18.0661,18.0797,18.0252,18.0593,227700.0
2013-02-28 10:30:00,26.51,26.52,26.45,26.5,126400.0,18.0593,18.0661,18.0184,18.0525,126400.0
2013-02-28 11:00:00,26.51,26.56,26.49,26.56,164800.0,18.0593,18.0934,18.0457,18.0934,164800.0
2013-02-28 11:30:00,26.56,26.67,26.55,26.62,111400.0,18.0934,18.1683,18.0865,18.1342,111400.0
2013-02-28 12:00:00,26.62,26.62,26.58,26.61,52100.0,18.1342,18.1342,18.107,18.1274,52100.0
2013-02-28 12:30:00,26.61,26.66,26.6,26.65,40500.0,18.1274,18.1615,18.1206,18.1547,40500.0
2013-02-28 13:00:00,26.65,26.69,26.64,26.69,81900.0,18.1547,18.1819,18.1478,18.1819,81900.0
2013-02-28 13:30:00,26.69,26.75,26.68,26.73,82100.0,18.1819,18.2228,18.1751,18.2092,82100.0
2013-02-28 14:00:00,26.73,26.74,26.71,26.71,59300.0,18.2092,18.216,18.1955,18.1955,59300.0
2013-02-28 14:30:00,26.71,26.73,26.69,26.69,107200.0,18.1955,18.2092,18.1819,18.1819,107200.0
2013-02-28 15:00:00,26.69,26.71,26.67,26.7,121900.0,18.1819,18.1955,18.1683,18.1887,121900.0
2013-02-28 15:30:00,26.7,26.71,26.61,26.61,399900.0,18.1887,18.1955,18.1274,18.1274,399900.0
2013-03-01 09:30:00,26.61,26.74,26.0,26.17,1170600.0,18.1274,18.216,17.7119,17.8277,1170600.0
2013-03-01 10:00:00,26.17,26.22,25.99,26.03,666000.0,17.8277,17.8617,17.7051,17.7323,666000.0
2013-03-01 10:30:00,26.03,26.22,26.03,26.22,928000.0,17.7323,17.8617,17.7323,17.8617,928000.0
2013-03-01 11:00:00,26.23,26.31,26.16,26.16,612700.0,17.8685,17.923,17.8209,17.8209,612700.0
2013-03-01 11:30:00,26.16,26.26,26.15,26.25,438300.0,17.8209,17.889,17.814,17.8822,438300.0
2013-03-01 12:00:00,26.25,26.31,26.24,26.3,175600.0,17.8822,17.923,17.8754,17.9162,175600.0
2013-03-01 12:30:00,26.3,26.37,26.29,26.34,490500.0,17.9162,17.9639,17.9094,17.9435,490500.0
2013-03-01 13:00:00,26.34,26.34,26.23,26.24,542500.0,17.9435,17.9435,17.8685,17.8754,542500.0
2013-03-01 13:30:00,26.23,26.31,26.2,26.29,188100.0,17.8685,17.923,17.8481,17.9094,188100.0
2013-03-01 14:00:00,26.29,26.32,26.29,26.31,647000.0,17.9094,17.9299,17.9094,17.923,647000.0
2013-03-01 14:30:00,26.31,26.4,26.3,26.4,230500.0,17.923,17.9844,17.9162,17.9844,230500.0
2013-03-01 15:00:00,26.4,26.41,26.33,26.4,327500.0,17.9844,17.9912,17.9367,17.9844,327500.0
2013-03-01 15:30:00,26.4,26.45,26.39,26.44,815800.0,17.9844,18.0184,17.9775,18.0116,815800.0
2013-03-04 09:30:00,26.44,26.55,26.39,26.51,221100.0,18.0116,18.0865,17.9775,18.0593,221100.0
2013-03-04 10:00:00,26.51,26.64,26.51,26.64,278800.0,18.0593,18.1478,18.0593,18.1478,278800.0
2013-03-04 10:30:00,26.64,26.7,26.63,26.66,216200.0,18.1478,18.1887,18.141,18.1615,216200.0
2013-03-04 11:00:00,26.66,26.74,26.65,26.74,121500.0,18.1615,18.216,18.1547,18.216,121500.0
2013-03-04 11:30:00,26.74,26.75,26.68,26.73,181500.0,18.216,18.2228,18.1751,18.2092,181500.0
2013-03-04 12:00:00,26.73,26.73,26.67,26.67,107800.0,18.2092,18.2092,18.1683,18.1683,107800.0
2013-03-04 12:30:00,26.66,26.73,26.64,26.72,128200.0,18.1615,18.2092,18.1478,18.2023,128200.0
2013-03-04 13:00:00,26.72,26.81,26.72,26.81,131600.0,18.2023,18.2637,18.2023,18.2637,131600.0
2013-03-04 13:30:00,26.81,26.84,26.8,26.81,111700.0,18.2637,18.2841,18.2568,18.2637,111700.0
2013-03-04 14:00:00,26.81,26.93,26.81,26.92,137500.0,18.2637,18.3454,18.2637,18.3386,137500.0
2013-03-04 14:30:00,26.92,26.93,26.84,26.85,198200.0,18.3386,18.3454,18.2841,18.2909,198200.0
2013-03-04 15:00:00,26.85,26.88,26.81,26.87,306800.0,18.2909,18.3113,18.2637,18.3045,306800.0
2013-03-04 15:30:00,26.87,26.89,26.79,26.88,660800.0,18.3045,18.3182,18.25,18.3113,660800.0
2013-03-05 09:30:00,26.97,27.07,26.89,27.04,153200.0,18.3727,18.4408,18.3182,18.4203,153200.0
2013-03-05 10:00:00,27.04,27.05,26.95,26.96,194100.0,18.4203,18.4272,18.359,18.3658,194100.0
2013-03-05 10:30:00,26.95,27.03,26.95,27.0,238600.0,18.359,18.4135,18.359,18.3931,238600.0
2013-03-05 11:00:00,27.0,27.04,26.99,27.0,140100.0,18.3931,18.4203,18.3863,18.3931,140100.0
2013-03-05 11:30:00,27.01,27.01,26.98,26.99,83600.0,18.3999,18.3999,18.3795,18.3863,83600.0
2013-03-05 12:00:00,26.99,27.02,26.99,27.01,111000.0,18.3863,18.4067,18.3863,18.3999,111000.0
2013-03-05 12:30:00,27.01,27.02,26.98,27.0,116100.0,18.3999,18.4067,18.3795,18.3931,116100.0
2013-03-05 13:00:00,27.0,27.02,27.0,27.02,104900.0,18.3931,18.4067,18.3931,18.4067,104900.0
2013-03-05 13:30:00,27.02,27.06,27.01,27.03,75700.0,18.4067,18.434,18.3999,18.4135,75700.0
2013-03-05 14:00:00,27.03,27.03,27.0,27.0,103100.0,18.4135,18.4135,18.3931,18.3931,103100.0
2013-03-05 14:30:00,27.0,27.05,27.0,27.03,220100.0,18.3931,18.4272,18.3931,18.4135,220100.0
2013-03-05 15:00:00,27.03,27.03,26.96,26.98,169300.0,18.4135,18.4135,18.3658,18.3795,169300.0
2013-03-05 15:30:00,26.98,27.02,26.96,27.0,291900.0,18.3795,18.4067,18.3658,18.3931,291900.0
2013-03-06 09:30:00,27.08,27.15,26.93,27.02,251900.0,18.4476,18.4953,18.3454,18.4067,251900.0
2013-03-06 10:00:00,27.02,27.05,26.93,26.95,242000.0,18.4067,18.4272,18.3454,18.359,242000.0
2013-03-06 10:30:00,26.96,26.97,26.91,26.93,114900.0,18.3658,18.3727,18.3318,18.3454,114900.0
2013-03-06 11:00:00,26.93,26.95,26.92,26.92,109000.0,18.3454,18.359,18.3386,18.3386,109000.0
2013-03-06 11:30:00,26.92,26.95,26.91,26.95,103200.0,18.3386,18.359,18.3318,18.359,103200.0
2013-03-06 12:00:00,26.95,26.96,26.93,26.94,105300.0,18.359,18.3658,18.3454,18.3522,105300.0
2013-03-06 12:30:00,26.94,26.94,26.86,26.87,155800.0,18.3522,18.3522,18.2977,18.3045,155800.0
2013-03-06 13:00:00,26.87,26.9,26.84,26.86,85100.0,18.3045,18.325,18.2841,18.2977,85100.0
2013-03-06 13:30:00,26.86,26.9,26.85,26.86,46200.0,18.2977,18.325,18.2909,18.2977,46200.0
2013-03-06 14:00:00,26.87,26.89,26.84,26.84,156600.0,18.3045,18.3182,18.2841,18.2841,156600.0
2013-03-06 14:30:00,26.85,26.87,26.84,26.84,211200.0,18.2909,18.3045,18.2841,18.2841,211200.0
2013-03-06 15:00:00,26.85,26.89,26.84,26.88,212400.0,18.2909,18.3182,18.2841,18.3113,212400.0
2013-03-06 15:30:00,26.89,26.89,26.83,26.89,339600.0,18.3182,18.3182,18.2773,18.3182,339600.0
2013-03-07 09:30:00,26.95,27.05,26.87,26.98,98100.0,18.359,18.4272,18.3045,18.3795,98100.0
2013-03-07 10:00:00,26.98,26.99,26.94,26.96,83300.0,18.3795,18.3863,18.3522,18.3658,83300.0
2013-03-07 10:30:00,26.96,26.98,26.89,26.91,99600.0,18.3658,18.3795,18.3182,18.3318,99600.0
2013-03-07 11:00:00,26.91,26.99,26.88,26.91,112700.0,18.3318,18.3863,18.3113,18.3318,112700.0
2013-03-07 11:30:00,26.91,26.98,26.9,26.97,122200.0,18.3318,18.3795,18.325,18.3727,122200.0
2013-03-07 12:00:00,26.96,26.97,26.92,26.96,72900.0,18.3658,18.3727,18.3386,18.3658,72900.0
2013-03-07 12:30:00,26.96,26.97,26.91,26.92,61600.0,18.3658,18.3727,18.3318,18.3386,61600.0
2013-03-07 13:00:00,26.92,26.92,26.88,26.91,75900.0,18.3386,18.3386,18.3113,18.3318,75900.0
2013-03-07 13:30:00,26.91,26.91,26.86,26.87,59100.0,18.3318,18.3318,18.2977,18.3045,59100.0
2013-03-07 14:00:00,26.88,26.89,26.86,26.88,84800.0,18.3113,18.3182,18.2977,18.3113,84800.0
2013-03-07 14:30:00,26.88,26.89,26.85,26.88,70300.0,18.3113,18.3182,18.2909,18.3113,70300.0
2013-03-07 15:00:00,26.88,26.9,26.86,26.89,120800.0,18.3113,18.325,18.2977,18.3182,120800.0
2013-03-07 15:30:00,26.9,26.9,26.83,26.85,216800.0,18.325,18.325,18.2773,18.2909,216800.0
2013-03-08 09:30:00,26.89,26.93,26.84,26.93,317600.0,18.3182,18.3454,18.2841,18.3454,317600.0
2013-03-08 10:00:00,26.93,26.97,26.88,26.9,171800.0,18.3454,18.3727,18.3113,18.325,171800.0
2013-03-08 10:30:00,26.9,26.91,26.76,26.76,311300.0,18.325,18.3318,18.2296,18.2296,311300.0
2013-03-08 11:00:00,26.76,26.81,26.71,26.81,250600.0,18.2296,18.2637,18.1955,18.2637,250600.0
2013-03-08 11:30:00,26.81,26.84,26.78,26.84,133000.0,18.2637,18.2841,18.2432,18.2841,133000.0
2013-03-08 12:00:00,26.83,26.86,26.79,26.8,83100.0,18.2773,18.2977,18.25,18.2568,83100.0
2013-03-08 12:30:00,26.8,26.86,26.8,26.86,63900.0,18.2568,18.2977,18.2568,18.2977,63900.0
2013-03-08 13:00:00,26.85,26.9,26.84,26.89,61100.0,18.2909,18.325,18.2841,18.3182,61100.0
2013-03-08 13:30:00,26.89,26.91,26.87,26.89,117900.0,18.3182,18.3318,18.3045,18.3182,117900.0
2013-03-08 14:00:00,26.89,26.92,26.88,26.89,102100.0,18.3182,18.3386,18.3113,18.3182,102100.0
2013-03-08 14:30:00,26.9,26.98,26.89,26.97,117600.0,18.325,18.3795,18.3182,18.3727,117600.0
2013-03-08 15:00:00,26.97,27.06,26.97,27.05,133800.0,18.3727,18.434,18.3727,18.4272,133800.0
2013-03-08 15:30:00,27.05,27.13,27.04,27.07,561100.0,18.4272,18.4816,18.4203,18.4408,561100.0
2013-03-11 09:30:00,27.01,27.13,27.0,27.01,152300.0,18.3999,18.4816,18.3931,18.3999,152300.0
2013-03-11 10:00:00,27.01,27.07,27.01,27.03,168500.0,18.3999,18.4408,18.3999,18.4135,168500.0
2013-03-11 10:30:00,27.03,27.13,27.03,27.11,91300.0,18.4135,18.4816,18.4135,18.468,91300.0
2013-03-11 11:00:00,27.11,27.18,27.06,27.07,711200.0,18.468,18.5157,18.434,18.4408,711200.0
2013-03-11 11:30:00,27.07,27.11,27.05,27.09,419900.0,18.4408,18.468,18.4272,18.4544,419900.0
2013-03-11 12:00:00,27.09,27.17,27.09,27.13,76000.0,18.4544,18.5089,18.4544,18.4816,76000.0
2013-03-11 12:30:00,27.13,27.16,27.11,27.16,40600.0,18.4816,18.5021,18.468,18.5021,40600.0
2013-03-11 13:00:00,27.16,27.21,27.16,27.18,52700.0,18.5021,18.5361,18.5021,18.5157,52700.0
2013-03-11 13:30:00,27.19,27.19,27.13,27.13,42400.0,18.5225,18.5225,18.4816,18.4816,42400.0
2013-03-11 14:00:00,27.13,27.18,27.13,27.15,104700.0,18.4816,18.5157,18.4816,18.4953,104700.0
2013-03-11 14:30:00,27.15,27.16,27.13,27.14,58000.0,18.4953,18.5021,18.4816,18.4885,58000.0
2013-03-11 15:00:00,27.15,27.19,27.12,27.16,138000.0,18.4953,18.5225,18.4748,18.5021,138000.0
2013-03-11 15:30:00,27.16,27.19,27.13,27.17,314600.0,18.5021,18.5225,18.4816,18.5089,314600.0
2013-03-12 09:30:00,27.22,27.23,27.03,27.03,331000.0,18.543,18.5498,18.4135,18.4135,331000.0
2013-03-12 10:00:00,27.03,27.08,27.03,27.04,145000.0,18.4135,18.4476,18.4135,18.4203,145000.0
2013-03-12 10:30:00,27.03,27.06,27.0,27.0,218500.0,18.4135,18.434,18.3931,18.3931,218500.0
2013-03-12 11:00:00,27.0,27.0,26.95,26.97,121800.0,18.3931,18.3931,18.359,18.3727,121800.0
2013-03-12 11:30:00,26.97,26.98,26.94,26.97,84900.0,18.3727,18.3795,18.3522,18.3727,84900.0
2013-03-12 12:00:00,26.98,26.98,26.93,26.94,125800.0,18.3795,18.3795,18.3454,18.3522,125800.0
2013-03-12 12:30:00,26.93,26.96,26.92,26.95,66100.0,18.3454,18.3658,18.3386,18.359,66100.0
2013-03-12 13:00:00,26.95,26.95,26.89,26.91,80400.0,18.359,18.359,18.3182,18.3318,80400.0
2013-03-12 13:30:00,26.91,26.92,26.86,26.87,151800.0,18.3318,18.3386,18.2977,18.3045,151800.0
2013-03-12 14:00:00,26.87,26.91,26.87,26.88,187100.0,18.3045,18.3318,18.3045,18.3113,187100.0
2013-03-12 14:30:00,26.88,26.92,26.88,26.92,138500.0,18.3113,18.3386,18.3113,18.3386,138500.0
2013-03-12 15:00:00,26.92,26.96,26.89,26.95,120800.0,18.3386,18.3658,18.3182,18.359,120800.0
2013-03-12 15:30:00,26.95,27.01,26.94,26.96,440400.0,18.359,18.3999,18.3522,18.3658,440400.0
2013-03-13 09:30:00,26.95,26.99,26.89,26.91,104300.0,18.359,18.3863,18.3182,18.3318,104300.0
2013-03-13 10:00:00,26.92,27.06,26.91,27.06,102000.0,18.3386,18.434,18.3318,18.434,102000.0
2013-03-13 10:30:00,27.05,27.08,27.0,27.07,77800.0,18.4272,18.4476,18.3931,18.4408,77800.0
2013-03-13 11:00:00,27.07,27.09,27.04,27.05,79100.0,18.4408,18.4544,18.4203,18.4272,79100.0
2013-03-13 11:30:00,27.06,27.07,27.03,27.07,58300.0,18.434,18.4408,18.4135,18.4408,58300.0
2013-03-13 12:00:00,27.07,27.09,27.04,27.08,68400.0,18.4408,18.4544,18.4203,18.4476,68400.0
2013-03-13 12:30:00,27.08,27.11,27.07,27.09,51100.0,18.4476,18.468,18.4408,18.4544,51100.0
2013-03-13 13:00:00,27.08,27.09,27.05,27.07,60100.0,18.4476,18.4544,18.4272,18.4408,60100.0
2013-03-13 13:30:00,27.07,27.11,27.06,27.11,44400.0,18.4408,18.468,18.434,18.468,44400.0
2013-03-13 14:00:00,27.11,27.12,27.07,27.12,89300.0,18.468,18.4748,18.4408,18.4748,89300.0
2013-03-13 14:30:00,27.12,27.14,27.07,27.09,74100.0,18.4748,18.4885,18.4408,18.4544,74100.0
2013-03-13 15:00:00,27.09,27.13,27.06,27.11,115200.0,18.4544,18.4816,18.434,18.468,115200.0
2013-03-13 15:30:00,27.11,27.15,27.1,27.11,220700.0,18.468,18.4953,18.4612,18.468,220700.0
2013-03-14 09:30:00,27.15,27.22,27.06,27.2,202400.0,18.4953,18.543,18.434,18.5293,202400.0
2013-03-14 10:00:00,27.2,27.21,27.1,27.14,95600.0,18.5293,18.5361,18.4612,18.4885,95600.0
2013-03-14 10:30:00,27.14,27.16,27.09,27.12,94000.0,18.4885,18.5021,18.4544,18.4748,94000.0
2013-03-14 11:00:00,27.12,27.15,27.1,27.14,80100.0,18.4748,18.4953,18.4612,18.4885,80100.0
2013-03-14 11:30:00,27.15,27.2,27.14,27.19,87500.0,18.4953,18.5293,18.4885,18.5225,87500.0
2013-03-14 12:00:00,27.19,27.2,27.18,27.2,84800.0,18.5225,18.5293,18.5157,18.5293,84800.0
2013-03-14 12:30:00,27.2,27.3,27.19,27.28,111200.0,18.5293,18.5975,18.5225,18.5838,111200.0
2013-03-14 13:00:00,27.28,27.33,27.25,27.28,116400.0,18.5838,18.6179,18.5634,18.5838,116400.0
2013-03-14 13:30:00,27.28,27.28,27.25,27.26,80500.0,18.5838,18.5838,18.5634,18.5702,80500.0
2013-03-14 14:00:00,27.27,27.29,27.25,27.27,98200.0,18.577,18.5906,18.5634,18.577,98200.0
2013-03-14 14:30:00,27.27,27.27,27.26,27.27,54600.0,18.577,18.577,18.5702,18.577,54600.0
2013-03-14 15:00:00,27.27,27.28,27.25,27.26,178500.0,18.577,18.5838,18.5634,18.5702,178500.0
2013-03-14 15:30:00,27.27,27.36,27.27,27.34,501500.0,18.577,18.6383,18.577,18.6247,501500.0
2013-03-15 09:30:00,27.24,27.33,27.19,27.27,510400.0,18.5566,18.6179,18.5225,18.577,510400.0
2013-03-15 10:00:00,27.27,27.4,27.26,27.38,151600.0,18.577,18.6656,18.5702,18.652,151600.0
2013-03-15 10:30:00,27.39,27.44,27.38,27.4,93600.0,18.6588,18.6928,18.652,18.6656,93600.0
2013-03-15 11:00:00,27.41,27.43,27.4,27.41,100000.0,18.6724,18.686,18.6656,18.6724,100000.0
2013-03-15 11:30:00,27.41,27.45,27.38,27.41,138200.0,18.6724,18.6996,18.652,18.6724,138200.0
2013-03-15 12:00:00,27.42,27.46,27.4,27.41,187400.0,18.6792,18.7065,18.6656,18.6724,187400.0
2013-03-15 12:30:00,27.42,27.45,27.39,27.44,197100.0,18.6792,18.6996,18.6588,18.6928,197100.0
2013-03-15 13:00:00,27.44,27.47,27.44,27.45,50900.0,18.6928,18.7133,18.6928,18.6996,50900.0
2013-03-15 13:30:00,27.45,27.51,27.44,27.5,193700.0,18.6996,18.7405,18.6928,18.7337,193700.0
2013-03-15 14:00:00,27.51,27.51,27.46,27.49,312300.0,18.7405,18.7405,18.7065,18.7269,312300.0
2013-03-15 14:30:00,27.49,27.52,27.48,27.52,183500.0,18.7269,18.7473,18.7201,18.7473,183500.0
2013-03-15 15:00:00,27.52,27.53,27.5,27.51,135300.0,18.7473,18.7541,18.7337,18.7405,135300.0
2013-03-15 15:30:00,27.51,27.55,27.41,27.46,1093900.0,18.7405,18.7678,18.6724,18.7065,1093900.0
2013-03-18 09:30:00,27.29,27.36,27.24,27.31,99400.0,18.5906,18.6383,18.5566,18.6043,99400.0
2013-03-18 10:00:00,27.31,27.37,27.27,27.33,131600.0,18.6043,18.6451,18.577,18.6179,131600.0
2013-03-18 10:30:00,27.33,27.35,27.26,27.27,94800.0,18.6179,18.6315,18.5702,18.577,94800.0
2013-03-18 11:00:00,27.26,27.32,27.25,27.3,95200.0,18.5702,18.6111,18.5634,18.5975,95200.0
2013-03-18 11:30:00,27.3,27.33,27.29,27.3,48100.0,18.5975,18.6179,18.5906,18.5975,48100.0
2013-03-18 12:00:00,27.31,27.36,27.3,27.33,74800.0,18.6043,18.6383,18.5975,18.6179,74800.0
2013-03-18 12:30:00,27.33,27.35,27.3,27.35,49500.0,18.6179,18.6315,18.5975,18.6315,49500.0
2013-03-18 13:00:00,27.34,27.35,27.29,27.29,83300.0,18.6247,18.6315,18.5906,18.5906,83300.0
2013-03-18 13:30:00,27.29,27.32,27.26,27.29,122400.0,18.5906,18.6111,18.5702,18.5906,122400.0
2013-03-18 14:00:00,27.29,27.36,27.29,27.34,331800.0,18.5906,18.6383,18.5906,18.6247,331800.0
2013-03-18 14:30:00,27.34,27.35,27.24,27.24,141300.0,18.6247,18.6315,18.5566,18.5566,141300.0
2013-03-18 15:00:00,27.24,27.25,27.19,27.23,287700.0,18.5566,18.5634,18.5225,18.5498,287700.0
2013-03-18 15:30:00,27.24,27.24,27.16,27.21,625900.0,18.5566,18.5566,18.5021,18.5361,625900.0
2013-03-19 09:30:00,27.2,27.32,27.19,27.27,195000.0,18.5293,18.6111,18.5225,18.577,195000.0
2013-03-19 10:00:00,27.27,27.27,27.14,27.18,202800.0,18.577,18.577,18.4885,18.5157,202800.0
2013-03-19 10:30:00,27.18,27.21,27.14,27.16,148300.0,18.5157,18.5361,18.4885,18.5021,148300.0
2013-03-19 11:00:00,27.16,27.18,27.12,27.16,109800.0,18.5021,18.5157,18.4748,18.5021,109800.0
2013-03-19 11:30:00,27.17,27.17,27.05,27.07,105100.0,18.5089,18.5089,18.4272,18.4408,105100.0
2013-03-19 12:00:00,27.07,27.08,27.02,27.06,94100.0,18.4408,18.4476,18.4067,18.434,94100.0
2013-03-19 12:30:00,27.06,27.06,27.01,27.02,80800.0,18.434,18.434,18.3999,18.4067,80800.0
2013-03-19 13:00:00,27.02,27.03,26.94,26.99,144100.0,18.4067,18.4135,18.3522,18.3863,144100.0
2013-03-19 13:30:00,26.99,27.01,26.95,26.99,114500.0,18.3863,18.3999,18.359,18.3863,114500.0
2013-03-19 14:00:00,26.99,27.01,26.96,27.0,138200.0,18.3863,18.3999,18.3658,18.3931,138200.0
2013-03-19 14:30:00,27.0,27.03,26.98,27.0,268400.0,18.3931,18.4135,18.3795,18.3931,268400.0
2013-03-19 15:00:00,27.0,27.06,26.96,26.99,391000.0,18.3931,18.434,18.3658,18.3863,391000.0
2013-03-19 15:30:00,26.99,27.09,26.97,27.09,435400.0,18.3863,18.4544,18.3727,18.4544,435400.0
2013-03-20 09:30:00,27.19,27.22,27.14,27.2,303000.0,18.5225,18.543,18.4885,18.5293,303000.0
2013-03-20 10:00:00,27.2,27.21,27.16,27.19,218400.0,18.5293,18.5361,18.5021,18.5225,218400.0
2013-03-20 10:30:00,27.19,27.26,27.17,27.25,260100.0,18.5225,18.5702,18.5089,18.5634,260100.0
2013-03-20 11:00:00,27.24,27.26,27.22,27.25,165600.0,18.5566,18.5702,18.543,18.5634,165600.0
2013-03-20 11:30:00,27.25,27.25,27.22,27.23,106500.0,18.5634,18.5634,18.543,18.5498,106500.0
2013-03-20 12:00:00,27.23,27.25,27.21,27.25,84300.0,18.5498,18.5634,18.5361,18.5634,84300.0
2013-03-20 12:30:00,27.25,27.25,27.22,27.25,70700.0,18.5634,18.5634,18.543,18.5634,70700.0
2013-03-20 13:00:00,27.25,27.25,27.23,27.24,58700.0,18.5634,18.5634,18.5498,18.5566,58700.0
2013-03-20 13:30:00,27.25,27.25,27.19,27.19,130500.0,18.5634,18.5634,18.5225,18.5225,130500.0
2013-03-20 14:00:00,27.2,27.24,27.17,27.24,233700.0,18.5293,18.5566,18.5089,18.5566,233700.0
2013-03-20 14:30:00,27.24,27.25,27.22,27.23,109300.0,18.5566,18.5634,18.543,18.5498,109300.0
2013-03-20 15:00:00,27.24,27.28,27.21,27.28,132500.0,18.5566,18.5838,18.5361,18.5838,132500.0
2013-03-20 15:30:00,27.27,27.32,27.21,27.26,317300.0,18.577,18.6111,18.5361,18.5702,317300.0
2013-03-21 09:30:00,27.2,27.21,27.15,27.17,182300.0,18.5293,18.5361,18.4953,18.5089,182300.0
2013-03-21 10:00:00,27.17,27.2,27.13,27.17,108800.0,18.5089,18.5293,18.4816,18.5089,108800.0
2013-03-21 10:30:00,27.17,27.18,27.12,27.15,107200.0,18.5089,18.5157,18.4748,18.4953,107200.0
2013-03-21 11:00:00,27.15,27.2,27.12,27.2,92600.0,18.4953,18.5293,18.4748,18.5293,92600.0
2013-03-21 11:30:00,27.2,27.21,27.17,27.2,131300.0,18.5293,18.5361,18.5089,18.5293,131300.0
2013-03-21 12:00:00,27.2,27.25,27.19,27.23,117800.0,18.5293,18.5634,18.5225,18.5498,117800.0
2013-03-21 12:30:00,27.22,27.23,27.18,27.19,57500.0,18.543,18.5498,18.5157,18.5225,57500.0
2013-03-21 13:00:00,27.18,27.21,27.12,27.14,71600.0,18.5157,18.5361,18.4748,18.4885,71600.0
2013-03-21 13:30:00,27.14,27.2,27.08,27.2,150200.0,18.4885,18.5293,18.4476,18.5293,150200.0
2013-03-21 14:00:00,27.19,27.21,27.13,27.17,144700.0,18.5225,18.5361,18.4816,18.5089,144700.0
2013-03-21 14:30:00,27.17,27.2,27.13,27.14,93300.0,18.5089,18.5293,18.4816,18.4885,93300.0
2013-03-21 15:00:00,27.14,27.18,27.09,27.11,162900.0,18.4885,18.5157,18.4544,18.468,162900.0
2013-03-21 15:30:00,27.11,27.14,27.08,27.12,323300.0,18.468,18.4885,18.4476,18.4748,323300.0
2013-03-22 09:30:00,27.15,27.2,26.99,27.18,108600.0,18.4953,18.5293,18.3863,18.5157,108600.0
2013-03-22 10:00:00,27.19,27.25,27.17,27.24,301200.0,18.5225,18.5634,18.5089,18.5566,301200.0
2013-03-22 10:30:00,27.24,27.26,27.2,27.25,108900.0,18.5566,18.5702,18.5293,18.5634,108900.0
2013-03-22 11:00:00,27.25,27.35,27.25,27.33,111000.0,18.5634,18.6315,18.5634,18.6179,111000.0
2013-03-22 11:30:00,27.33,27.36,27.33,27.35,107700.0,18.6179,18.6383,18.6179,18.6315,107700.0
2013-03-22 12:00:00,27.35,27.38,27.34,27.34,132800.0,18.6315,18.652,18.6247,18.6247,132800.0
2013-03-22 12:30:00,27.34,27.34,27.28,27.33,63900.0,18.6247,18.6247,18.5838,18.6179,63900.0
2013-03-22 13:00:00,27.33,27.35,27.31,27.34,83700.0,18.6179,18.6315,18.6043,18.6247,83700.0
2013-03-22 13:30:00,27.35,27.36,27.3,27.33,145800.0,18.6315,18.6383,18.5975,18.6179,145800.0
2013-03-22 14:00:00,27.34,27.35,27.33,27.34,59600.0,18.6247,18.6315,18.6179,18.6247,59600.0
2013-03-22 14:30:00,27.34,27.37,27.34,27.34,106400.0,18.6247,18.6451,18.6247,18.6247,106400.0
2013-03-22 15:00:00,27.35,27.35,27.26,27.27,107700.0,18.6315,18.6315,18.5702,18.577,107700.0
2013-03-22 15:30:00,27.27,27.33,27.25,27.33,209300.0,18.577,18.6179,18.5634,18.6179,209300.0
2013-03-25 09:30:00,27.43,27.55,27.39,27.55,79000.0,18.686,18.7678,18.6588,18.7678,79000.0
2013-03-25 10:00:00,27.55,27.57,27.46,27.46,108000.0,18.7678,18.7814,18.7065,18.7065,108000.0
2013-03-25 10:30:00,27.46,27.47,27.35,27.36,100500.0,18.7065,18.7133,18.6315,18.6383,100500.0
2013-03-25 11:00:00,27.36,27.4,27.28,27.32,122100.0,18.6383,18.6656,18.5838,18.6111,122100.0
2013-03-25 11:30:00,27.32,27.41,27.3,27.34,89400.0,18.6111,18.6724,18.5975,18.6247,89400.0
2013-03-25 12:00:00,27.35,27.35,27.24,27.24,118900.0,18.6315,18.6315,18.5566,18.5566,118900.0
2013-03-25 12:30:00,27.24,27.27,27.16,27.19,131600.0,18.5566,18.577,18.5021,18.5225,131600.0
2013-03-25 13:00:00,27.18,27.19,27.08,27.15,199100.0,18.5157,18.5225,18.4476,18.4953,199100.0
2013-03-25 13:30:00,27.15,27.22,27.09,27.19,260400.0,18.4953,18.543,18.4544,18.5225,260400.0
2013-03-25 14:00:00,27.2,27.24,27.14,27.24,301000.0,18.5293,18.5566,18.4885,18.5566,301000.0
2013-03-25 14:30:00,27.24,27.26,27.21,27.24,76200.0,18.5566,18.5702,18.5361,18.5566,76200.0
2013-03-25 15:00:00,27.24,27.25,27.15,27.16,104500.0,18.5566,18.5634,18.4953,18.5021,104500.0
2013-03-25 15:30:00,27.15,27.24,27.15,27.22,321500.0,18.4953,18.5566,18.4953,18.543,321500.0
2013-03-26 09:30:00,27.29,27.41,27.24,27.38,81400.0,18.5906,18.6724,18.5566,18.652,81400.0
2013-03-26 10:00:00,27.38,27.42,27.33,27.35,423200.0,18.652,18.6792,18.6179,18.6315,423200.0
2013-03-26 10:30:00,27.35,27.37,27.29,27.35,119000.0,18.6315,18.6451,18.5906,18.6315,119000.0
2013-03-26 11:00:00,27.34,27.37,27.32,27.35,107600.0,18.6247,18.6451,18.6111,18.6315,107600.0
2013-03-26 11:30:00,27.36,27.38,27.34,27.34,109500.0,18.6383,18.652,18.6247,18.6247,109500.0
2013-03-26 12:00:00,27.35,27.37,27.32,27.32,89800.0,18.6315,18.6451,18.6111,18.6111,89800.0
2013-03-26 12:30:00,27.33,27.35,27.32,27.32,65400.0,18.6179,18.6315,18.6111,18.6111,65400.0
2013-03-26 13:00:00,27.32,27.33,27.29,27.29,97200.0,18.6111,18.6179,18.5906,18.5906,97200.0
2013-03-26 13:30:00,27.29,27.29,27.22,27.25,170100.0,18.5906,18.5906,18.543,18.5634,170100.0
2013-03-26 14:00:00,27.25,27.26,27.24,27.25,96400.0,18.5634,18.5702,18.5566,18.5634,96400.0
2013-03-26 14:30:00,27.25,27.27,27.23,27.24,143500.0,18.5634,18.577,18.5498,18.5566,143500.0
2013-03-26 15:00:00,27.24,27.27,27.24,27.27,226200.0,18.5566,18.577,18.5566,18.577,226200.0
2013-03-26 15:30:00,27.27,27.36,27.27,27.35,330500.0,18.577,18.6383,18.577,18.6315,330500.0
2013-03-27 09:30:00,27.25,27.32,27.24,27.28,217400.0,18.5634,18.6111,18.5566,18.5838,217400.0
2013-03-27 10:00:00,27.29,27.4,27.28,27.4,155800.0,18.5906,18.6656,18.5838,18.6656,155800.0
2013-03-27 10:30:00,27.41,27.5,27.4,27.44,144000.0,18.6724,18.7337,18.6656,18.6928,144000.0
2013-03-27 11:00:00,27.45,27.47,27.43,27.45,82200.0,18.6996,18.7133,18.686,18.6996,82200.0
2013-03-27 11:30:00,27.43,27.45,27.4,27.4,58700.0,18.686,18.6996,18.6656,18.6656,58700.0
2013-03-27 12:00:00,27.41,27.47,27.39,27.4,95200.0,18.6724,18.7133,18.6588,18.6656,95200.0
2013-03-27 12:30:00,27.4,27.43,27.37,27.39,100800.0,18.6656,18.686,18.6451,18.6588,100800.0
2013-03-27 13:00:00,27.38,27.39,27.35,27.39,54500.0,18.652,18.6588,18.6315,18.6588,54500.0
2013-03-27 13:30:00,27.39,27.42,27.38,27.4,67200.0,18.6588,18.6792,18.652,18.6656,67200.0
2013-03-27 14:00:00,27.41,27.45,27.4,27.43,74300.0,18.6724,18.6996,18.6656,18.686,74300.0
2013-03-27 14:30:00,27.43,27.46,27.41,27.45,73000.0,18.686,18.7065,18.6724,18.6996,73000.0
2013-03-27 15:00:00,27.46,27.49,27.43,27.47,116200.0,18.7065,18.7269,18.686,18.7133,116200.0
2013-03-27 15:30:00,27.46,27.48,27.41,27.46,234300.0,18.7065,18.7201,18.6724,18.7065,234300.0
2013-03-28 09:30:00,27.46,27.6,27.39,27.59,127400.0,18.7065,18.8018,18.6588,18.795,127400.0
2013-03-28 10:00:00,27.59,27.73,27.58,27.72,90800.0,18.795,18.8904,18.7882,18.8836,90800.0
2013-03-28 10:30:00,27.72,27.82,27.71,27.8,130200.0,18.8836,18.9517,18.8768,18.9381,130200.0
2013-03-28 11:00:00,27.8,27.83,27.77,27.81,62500.0,18.9381,18.9585,18.9176,18.9449,62500.0
2013-03-28 11:30:00,27.8,27.82,27.78,27.79,72500.0,18.9381,18.9517,18.9244,18.9313,72500.0
2013-03-28 12:00:00,27.79,27.79,27.73,27.74,105100.0,18.9313,18.9313,18.8904,18.8972,105100.0
2013-03-28 12:30:00,27.74,27.76,27.68,27.75,66400.0,18.8972,18.9108,18.8563,18.904,66400.0
2013-03-28 13:00:00,27.74,27.76,27.7,27.75,81300.0,18.8972,18.9108,18.8699,18.904,81300.0
2013-03-28 13:30:00,27.75,27.76,27.74,27.75,105400.0,18.904,18.9108,18.8972,18.904,105400.0
2013-03-28 14:00:00,27.75,27.79,27.74,27.78,88200.0,18.904,18.9313,18.8972,18.9244,88200.0
2013-03-28 14:30:00,27.78,27.83,27.78,27.83,83300.0,18.9244,18.9585,18.9244,18.9585,83300.0
2013-03-28 15:00:00,27.83,27.85,27.79,27.85,107200.0,18.9585,18.9721,18.9313,18.9721,107200.0
2013-03-28 15:30:00,27.84,27.95,27.82,27.94,597400.0,18.9653,19.0403,18.9517,19.0334,597400.0
2013-04-01 09:30:00,27.94,27.96,27.84,27.93,121200.0,19.0334,19.0471,18.9653,19.0266,121200.0
2013-04-01 10:00:00,27.93,27.93,27.77,27.81,251700.0,19.0266,19.0266,18.9176,18.9449,251700.0
2013-04-01 10:30:00,27.81,27.82,27.74,27.74,129200.0,18.9449,18.9517,18.8972,18.8972,129200.0
2013-04-01 11:00:00,27.74,27.76,27.71,27.74,152700.0,18.8972,18.9108,18.8768,18.8972,152700.0
2013-04-01 11:30:00,27.74,27.75,27.7,27.71,113500.0,18.8972,18.904,18.8699,18.8768,113500.0
2013-04-01 12:00:00,27.7,27.71,27.68,27.7,93400.0,18.8699,18.8768,18.8563,18.8699,93400.0
2013-04-01 12:30:00,27.71,27.72,27.67,27.7,100300.0,18.8768,18.8836,18.8495,18.8699,100300.0
2013-04-01 13:00:00,27.7,27.76,27.69,27.74,91700.0,18.8699,18.9108,18.8631,18.8972,91700.0
2013-04-01 13:30:00,27.74,27.76,27.72,27.75,95200.0,18.8972,18.9108,18.8836,18.904,95200.0
2013-04-01 14:00:00,27.75,27.76,27.73,27.75,127000.0,18.904,18.9108,18.8904,18.904,127000.0
2013-04-01 14:30:00,27.75,27.76,27.73,27.75,126000.0,18.904,18.9108,18.8904,18.904,126000.0
2013-04-01 15:00:00,27.74,27.78,27.68,27.72,273300.0,18.8972,18.9244,18.8563,18.8836,273300.0
2013-04-01 15:30:00,27.72,27.8,27.7,27.78,305800.0,18.8836,18.9381,18.8699,18.9244,305800.0
2013-04-02 09:30:00,27.92,27.96,27.86,27.94,194400.0,19.0198,19.0471,18.9789,19.0334,194400.0
2013-04-02 10:00:00,27.94,28.01,27.94,27.95,95700.0,19.0334,19.0811,19.0334,19.0403,95700.0
2013-04-02 10:30:00,27.95,27.98,27.86,27.87,188200.0,19.0403,19.0607,18.9789,18.9858,188200.0
2013-04-02 11:00:00,27.88,27.89,27.84,27.85,152400.0,18.9926,18.9994,18.9653,18.9721,152400.0
2013-04-02 11:30:00,27.84,27.86,27.79,27.86,70200.0,18.9653,18.9789,18.9313,18.9789,70200.0
2013-04-02 12:00:00,27.86,27.92,27.86,27.87,55900.0,18.9789,19.0198,18.9789,18.9858,55900.0
2013-04-02 12:30:00,27.87,27.89,27.85,27.88,46300.0,18.9858,18.9994,18.9721,18.9926,46300.0
2013-04-02 13:00:00,27.88,27.89,27.83,27.85,150000.0,18.9926,18.9994,18.9585,18.9721,150000.0
2013-04-02 13:30:00,27.84,27.91,27.84,27.86,93700.0,18.9653,19.013,18.9653,18.9789,93700.0
2013-04-02 14:00:00,27.86,27.89,27.83,27.84,73900.0,18.9789,18.9994,18.9585,18.9653,73900.0
2013-04-02 14:30:00,27.83,27.86,27.79,27.86,121300.0,18.9585,18.9789,18.9313,18.9789,121300.0
2013-04-02 15:00:00,27.86,27.88,27.79,27.81,166800.0,18.9789,18.9926,18.9313,18.9449,166800.0
2013-04-02 15:30:00,27.81,27.85,27.73,27.84,311700.0,18.9449,18.9721,18.8904,18.9653,311700.0
2013-04-03 09:30:00,27.94,27.99,27.84,27.91,127100.0,19.0334,19.0675,18.9653,19.013,127100.0
2013-04-03 10:00:00,27.91,27.95,27.81,27.83,112300.0,19.013,19.0403,18.9449,18.9585,112300.0
2013-04-03 10:30:00,27.83,27.91,27.82,27.83,105600.0,18.9585,19.013,18.9517,18.9585,105600.0
2013-04-03 11:00:00,27.82,27.85,27.77,27.8,66000.0,18.9517,18.9721,18.9176,18.9381,66000.0
2013-04-03 11:30:00,27.81,27.85,27.79,27.84,108000.0,18.9449,18.9721,18.9313,18.9653,108000.0
2013-04-03 12:00:00,27.84,27.84,27.78,27.82,62700.0,18.9653,18.9653,18.9244,18.9517,62700.0
2013-04-03 12:30:00,27.82,27.88,27.8,27.87,326900.0,18.9517,18.9926,18.9381,18.9858,326900.0
2013-04-03 13:00:00,27.87,27.89,27.82,27.84,132500.0,18.9858,18.9994,18.9517,18.9653,132500.0
2013-04-03 13:30:00,27.84,27.84,27.76,27.76,177200.0,18.9653,18.9653,18.9108,18.9108,177200.0
2013-04-03 14:00:00,27.76,27.83,27.76,27.79,74000.0,18.9108,18.9585,18.9108,18.9313,74000.0
2013-04-03 14:30:00,27.79,27.85,27.77,27.81,68700.0,18.9313,18.9721,18.9176,18.9449,68700.0
2013-04-03 15:00:00,27.8,27.8,27.7,27.76,126000.0,18.9381,18.9381,18.8699,18.9108,126000.0
2013-04-03 15:30:00,27.76,27.81,27.67,27.79,307600.0,18.9108,18.9449,18.8495,18.9313,307600.0
2013-04-04 09:30:00,27.83,28.02,27.81,28.0,111600.0,18.9585,19.0879,18.9449,19.0743,111600.0
2013-04-04 10:00:00,28.0,28.02,27.91,27.92,166500.0,19.0743,19.0879,19.013,19.0198,166500.0
2013-04-04 10:30:00,27.92,28.0,27.92,27.96,166100.0,19.0198,19.0743,19.0198,19.0471,166100.0
2013-04-04 11:00:00,27.97,28.11,27.93,28.11,179800.0,19.0539,19.1493,19.0266,19.1493,179800.0
2013-04-04 11:30:00,28.11,28.11,28.01,28.05,99200.0,19.1493,19.1493,19.0811,19.1084,99200.0
2013-04-04 12:00:00,28.05,28.07,27.97,28.02,79100.0,19.1084,19.122,19.0539,19.0879,79100.0
2013-04-04 12:30:00,28.02,28.08,28.01,28.07,60800.0,19.0879,19.1288,19.0811,19.122,60800.0
2013-04-04 13:00:00,28.07,28.07,28.0,28.01,38100.0,19.122,19.122,19.0743,19.0811,38100.0
2013-04-04 13:30:00,28.02,28.03,27.99,28.03,55800.0,19.0879,19.0948,19.0675,19.0948,55800.0
2013-04-04 14:00:00,28.03,28.11,28.02,28.08,57500.0,19.0948,19.1493,19.0879,19.1288,57500.0
2013-04-04 14:30:00,28.08,28.09,28.05,28.05,96400.0,19.1288,19.1356,19.1084,19.1084,96400.0
2013-04-04 15:00:00,28.05,28.14,28.05,28.09,97900.0,19.1084,19.1697,19.1084,19.1356,97900.0
2013-04-04 15:30:00,28.1,28.15,28.09,28.13,342000.0,19.1424,19.1765,19.1356,19.1629,342000.0
2013-04-05 09:30:00,27.96,28.13,27.89,28.07,117700.0,19.0471,19.1629,18.9994,19.122,117700.0
2013-04-05 10:00:00,28.07,28.12,28.04,28.09,79400.0,19.122,19.1561,19.1016,19.1356,79400.0
2013-04-05 10:30:00,28.09,28.09,28.04,28.06,192900.0,19.1356,19.1356,19.1016,19.1152,192900.0
2013-04-05 11:00:00,28.07,28.16,28.06,28.15,85400.0,19.122,19.1833,19.1152,19.1765,85400.0
2013-04-05 11:30:00,28.16,28.18,28.12,28.12,47600.0,19.1833,19.1969,19.1561,19.1561,47600.0
2013-04-05 12:00:00,28.12,28.14,28.09,28.1,62500.0,19.1561,19.1697,19.1356,19.1424,62500.0
2013-04-05 12:30:00,28.11,28.16,28.11,28.14,47500.0,19.1493,19.1833,19.1493,19.1697,47500.0
2013-04-05 13:00:00,28.14,28.18,28.13,28.16,54100.0,19.1697,19.1969,19.1629,19.1833,54100.0
2013-04-05 13:30:00,28.15,28.17,28.12,28.15,62500.0,19.1765,19.1901,19.1561,19.1765,62500.0
2013-04-05 14:00:00,28.15,28.18,28.14,28.18,55500.0,19.1765,19.1969,19.1697,19.1969,55500.0
2013-04-05 14:30:00,28.17,28.22,28.16,28.19,66000.0,19.1901,19.2242,19.1833,19.2037,66000.0
2013-04-05 15:00:00,28.19,28.19,28.12,28.15,77800.0,19.2037,19.2037,19.1561,19.1765,77800.0
2013-04-05 15:30:00,28.14,28.26,28.13,28.2,316200.0,19.1697,19.2514,19.1629,19.2106,316200.0
2013-04-08 09:30:00,28.16,28.2,28.07,28.15,106900.0,19.1833,19.2106,19.122,19.1765,106900.0
2013-04-08 10:00:00,28.15,28.26,28.14,28.24,113300.0,19.1765,19.2514,19.1697,19.2378,113300.0
2013-04-08 10:30:00,28.24,28.34,28.22,28.27,87300.0,19.2378,19.3059,19.2242,19.2582,87300.0
2013-04-08 11:00:00,28.26,28.27,28.19,28.2,100000.0,19.2514,19.2582,19.2037,19.2106,100000.0
2013-04-08 11:30:00,28.2,28.23,28.17,28.21,70100.0,19.2106,19.231,19.1901,19.2174,70100.0
2013-04-08 12:00:00,28.22,28.25,28.18,28.2,332800.0,19.2242,19.2446,19.1969,19.2106,332800.0
2013-04-08 12:30:00,28.21,28.23,28.17,28.17,97000.0,19.2174,19.231,19.1901,19.1901,97000.0
2013-04-08 13:00:00,28.18,28.21,28.16,28.17,55200.0,19.1969,19.2174,19.1833,19.1901,55200.0
2013-04-08 13:30:00,28.17,28.22,28.17,28.22,72600.0,19.1901,19.2242,19.1901,19.2242,72600.0
2013-04-08 14:00:00,28.22,28.25,28.2,28.21,121000.0,19.2242,19.2446,19.2106,19.2174,121000.0
2013-04-08 14:30:00,28.21,28.25,28.2,28.2,97400.0,19.2174,19.2446,19.2106,19.2106,97400.0
2013-04-08 15:00:00,28.2,28.27,28.2,28.25,168800.0,19.2106,19.2582,19.2106,19.2446,168800.0
2013-04-08 15:30:00,28.26,28.41,28.24,28.41,333100.0,19.2514,19.3536,19.2378,19.3536,333100.0
2013-04-09 09:30:00,28.5,28.5,28.3,28.31,116700.0,19.4149,19.4149,19.2787,19.2855,116700.0
2013-04-09 10:00:00,28.32,28.37,28.31,28.36,140000.0,19.2923,19.3264,19.2855,19.3196,140000.0
2013-04-09 10:30:00,28.36,28.39,28.32,28.34,142300.0,19.3196,19.34,19.2923,19.3059,142300.0
2013-04-09 11:00:00,28.34,28.34,28.21,28.29,96200.0,19.3059,19.3059,19.2174,19.2719,96200.0
2013-04-09 11:30:00,28.29,28.3,28.24,28.27,40200.0,19.2719,19.2787,19.2378,19.2582,40200.0
2013-04-09 12:00:00,28.27,28.28,28.26,28.26,26300.0,19.2582,19.2651,19.2514,19.2514,26300.0
2013-04-09 12:30:00,28.26,28.31,28.25,28.31,43000.0,19.2514,19.2855,19.2446,19.2855,43000.0
2013-04-09 13:00:00,28.31,28.35,28.27,28.35,49200.0,19.2855,19.3127,19.2582,19.3127,49200.0
2013-04-09 13:30:00,28.35,28.37,28.33,28.35,33700.0,19.3127,19.3264,19.2991,19.3127,33700.0
2013-04-09 14:00:00,28.35,28.38,28.33,28.36,47300.0,19.3127,19.3332,19.2991,19.3196,47300.0
2013-04-09 14:30:00,28.37,28.38,28.33,28.33,67800.0,19.3264,19.3332,19.2991,19.2991,67800.0
2013-04-09 15:00:00,28.34,28.36,28.29,28.29,104100.0,19.3059,19.3196,19.2719,19.2719,104100.0
2013-04-09 15:30:00,28.29,28.31,28.23,28.24,292500.0,19.2719,19.2855,19.231,19.2378,292500.0
2013-04-10 09:30:00,28.25,28.35,28.25,28.34,62700.0,19.2446,19.3127,19.2446,19.3059,62700.0
2013-04-10 10:00:00,28.35,28.4,28.32,28.4,103700.0,19.3127,19.3468,19.2923,19.3468,103700.0
2013-04-10 10:30:00,28.4,28.41,28.32,28.38,79700.0,19.3468,19.3536,19.2923,19.3332,79700.0
2013-04-10 11:00:00,28.38,28.45,28.37,28.44,56600.0,19.3332,19.3809,19.3264,19.3741,56600.0
2013-04-10 11:30:00,28.44,28.46,28.38,28.41,89300.0,19.3741,19.3877,19.3332,19.3536,89300.0
2013-04-10 12:00:00,28.41,28.46,28.4,28.44,115400.0,19.3536,19.3877,19.3468,19.3741,115400.0
2013-04-10 12:30:00,28.45,28.47,28.42,28.45,82000.0,19.3809,19.3945,19.3604,19.3809,82000.0
2013-04-10 13:00:00,28.46,28.47,28.43,28.44,62500.0,19.3877,19.3945,19.3672,19.3741,62500.0
2013-04-10 13:30:00,28.44,28.44,28.39,28.42,83200.0,19.3741,19.3741,19.34,19.3604,83200.0
2013-04-10 14:00:00,28.42,28.45,28.38,28.41,109400.0,19.3604,19.3809,19.3332,19.3536,109400.0
2013-04-10 14:30:00,28.41,28.42,28.39,28.42,41300.0,19.3536,19.3604,19.34,19.3604,41300.0
2013-04-10 15:00:00,28.42,28.42,28.37,28.41,77100.0,19.3604,19.3604,19.3264,19.3536,77100.0
2013-04-10 15:30:00,28.41,28.47,28.38,28.46,203900.0,19.3536,19.3945,19.3332,19.3877,203900.0
2013-04-11 09:30:00,28.47,28.52,28.26,28.4,186400.0,19.3945,19.4286,19.2514,19.3468,186400.0
2013-04-11 10:00:00,28.4,28.43,28.38,28.4,159100.0,19.3468,19.3672,19.3332,19.3468,159100.0
2013-04-11 10:30:00,28.4,28.45,28.37,28.38,122800.0,19.3468,19.3809,19.3264,19.3332,122800.0
2013-04-11 11:00:00,28.39,28.45,28.39,28.42,158500.0,19.34,19.3809,19.34,19.3604,158500.0
2013-04-11 11:30:00,28.42,28.45,28.41,28.42,132700.0,19.3604,19.3809,19.3536,19.3604,132700.0
2013-04-11 12:00:00,28.41,28.42,28.38,28.41,92500.0,19.3536,19.3604,19.3332,19.3536,92500.0
2013-04-11 12:30:00,28.41,28.45,28.41,28.42,65500.0,19.3536,19.3809,19.3536,19.3604,65500.0
2013-04-11 13:00:00,28.43,28.44,28.42,28.43,91200.0,19.3672,19.3741,19.3604,19.3672,91200.0
2013-04-11 13:30:00,28.42,28.45,28.36,28.37,74200.0,19.3604,19.3809,19.3196,19.3264,74200.0
2013-04-11 14:00:00,28.37,28.4,28.36,28.4,82400.0,19.3264,19.3468,19.3196,19.3468,82400.0
2013-04-11 14:30:00,28.4,28.46,28.4,28.46,115000.0,19.3468,19.3877,19.3468,19.3877,115000.0
2013-04-11 15:00:00,28.46,28.46,28.41,28.43,128600.0,19.3877,19.3877,19.3536,19.3672,128600.0
2013-04-11 15:30:00,28.43,28.46,28.4,28.45,470900.0,19.3672,19.3877,19.3468,19.3809,470900.0
2013-04-12 09:30:00,28.39,28.53,28.37,28.47,131800.0,19.34,19.4354,19.3264,19.3945,131800.0
2013-04-12 10:00:00,28.48,28.61,28.48,28.6,148400.0,19.4013,19.4899,19.4013,19.4831,148400.0
2013-04-12 10:30:00,28.6,28.67,28.59,28.63,108100.0,19.4831,19.5307,19.4762,19.5035,108100.0
2013-04-12 11:00:00,28.63,28.71,28.61,28.69,177000.0,19.5035,19.558,19.4899,19.5444,177000.0
2013-04-12 11:30:00,28.69,28.71,28.66,28.67,61900.0,19.5444,19.558,19.5239,19.5307,61900.0
2013-04-12 12:00:00,28.67,28.68,28.61,28.63,53900.0,19.5307,19.5375,19.4899,19.5035,53900.0
2013-04-12 12:30:00,28.63,28.7,28.62,28.7,58400.0,19.5035,19.5512,19.4967,19.5512,58400.0
2013-04-12 13:00:00,28.69,28.75,28.68,28.68,50000.0,19.5444,19.5852,19.5375,19.5375,50000.0
2013-04-12 13:30:00,28.68,28.76,28.68,28.74,53900.0,19.5375,19.592,19.5375,19.5784,53900.0
2013-04-12 14:00:00,28.74,28.75,28.71,28.72,58300.0,19.5784,19.5852,19.558,19.5648,58300.0
2013-04-12 14:30:00,28.72,28.73,28.68,28.68,72300.0,19.5648,19.5716,19.5375,19.5375,72300.0
2013-04-12 15:00:00,28.69,28.72,28.68,28.69,100900.0,19.5444,19.5648,19.5375,19.5444,100900.0
2013-04-12 15:30:00,28.69,28.73,28.67,28.73,207000.0,19.5444,19.5716,19.5307,19.5716,207000.0
2013-04-15 09:30:00,28.64,28.67,28.52,28.65,117500.0,19.5103,19.5307,19.4286,19.5171,117500.0
2013-04-15 10:00:00,28.65,28.67,28.58,28.65,135300.0,19.5171,19.5307,19.4694,19.5171,135300.0
2013-04-15 10:30:00,28.66,28.74,28.64,28.74,198000.0,19.5239,19.5784,19.5103,19.5784,198000.0
2013-04-15 11:00:00,28.73,28.77,28.7,28.72,63100.0,19.5716,19.5989,19.5512,19.5648,63100.0
2013-04-15 11:30:00,28.72,28.76,28.64,28.65,73700.0,19.5648,19.592,19.5103,19.5171,73700.0
2013-04-15 12:00:00,28.66,28.67,28.57,28.59,107000.0,19.5239,19.5307,19.4626,19.4762,107000.0
2013-04-15 12:30:00,28.58,28.6,28.49,28.54,80100.0,19.4694,19.4831,19.4081,19.4422,80100.0
2013-04-15 13:00:00,28.54,28.57,28.52,28.56,60000.0,19.4422,19.4626,19.4286,19.4558,60000.0
2013-04-15 13:30:00,28.56,28.59,28.54,28.55,80700.0,19.4558,19.4762,19.4422,19.449,80700.0
2013-04-15 14:00:00,28.54,28.55,28.46,28.5,118300.0,19.4422,19.449,19.3877,19.4149,118300.0
2013-04-15 14:30:00,28.5,28.57,28.46,28.46,75000.0,19.4149,19.4626,19.3877,19.3877,75000.0
2013-04-15 15:00:00,28.46,28.53,28.4,28.4,154700.0,19.3877,19.4354,19.3468,19.3468,154700.0
2013-04-15 15:30:00,28.41,28.41,28.28,28.28,325200.0,19.3536,19.3536,19.2651,19.2651,325200.0
2013-04-16 09:30:00,28.38,28.39,28.1,28.33,79100.0,19.3332,19.34,19.1424,19.2991,79100.0
2013-04-16 10:00:00,28.33,28.4,28.33,28.36,125400.0,19.2991,19.3468,19.2991,19.3196,125400.0
2013-04-16 10:30:00,28.36,28.48,28.36,28.46,88000.0,19.3196,19.4013,19.3196,19.3877,88000.0
2013-04-16 11:00:00,28.46,28.62,28.46,28.62,89500.0,19.3877,19.4967,19.3877,19.4967,89500.0
2013-04-16 11:30:00,28.62,28.63,28.53,28.56,140600.0,19.4967,19.5035,19.4354,19.4558,140600.0
2013-04-16 12:00:00,28.56,28.6,28.55,28.6,79500.0,19.4558,19.4831,19.449,19.4831,79500.0
2013-04-16 12:30:00,28.6,28.69,28.57,28.66,132900.0,19.4831,19.5444,19.4626,19.5239,132900.0
2013-04-16 13:00:00,28.67,28.67,28.6,28.61,96000.0,19.5307,19.5307,19.4831,19.4899,96000.0
2013-04-16 13:30:00,28.61,28.62,28.58,28.6,57200.0,19.4899,19.4967,19.4694,19.4831,57200.0
2013-04-16 14:00:00,28.6,28.61,28.56,28.59,98300.0,19.4831,19.4899,19.4558,19.4762,98300.0
2013-04-16 14:30:00,28.58,28.64,28.55,28.56,92300.0,19.4694,19.5103,19.449,19.4558,92300.0
2013-04-16 15:00:00,28.56,28.66,28.55,28.66,164700.0,19.4558,19.5239,19.449,19.5239,164700.0
2013-04-16 15:30:00,28.66,28.7,28.63,28.68,252200.0,19.5239,19.5512,19.5035,19.5375,252200.0
2013-04-17 09:30:00,28.59,28.66,28.39,28.56,95800.0,19.4762,19.5239,19.34,19.4558,95800.0
2013-04-17 10:00:00,28.55,28.57,28.51,28.52,98400.0,19.449,19.4626,19.4217,19.4286,98400.0
2013-04-17 10:30:00,28.53,28.56,28.45,28.45,75200.0,19.4354,19.4558,19.3809,19.3809,75200.0
2013-04-17 11:00:00,28.45,28.51,28.41,28.42,72900.0,19.3809,19.4217,19.3536,19.3604,72900.0
2013-04-17 11:30:00,28.42,28.49,28.37,28.46,48800.0,19.3604,19.4081,19.3264,19.3877,48800.0
2013-04-17 12:00:00,28.45,28.48,28.33,28.34,53400.0,19.3809,19.4013,19.2991,19.3059,53400.0
2013-04-17 12:30:00,28.35,28.46,28.35,28.44,103000.0,19.3127,19.3877,19.3127,19.3741,103000.0
2013-04-17 13:00:00,28.45,28.47,28.41,28.46,97200.0,19.3809,19.3945,19.3536,19.3877,97200.0
2013-04-17 13:30:00,28.45,28.47,28.43,28.45,129700.0,19.3809,19.3945,19.3672,19.3809,129700.0
2013-04-17 14:00:00,28.45,28.49,28.42,28.49,203800.0,19.3809,19.4081,19.3604,19.4081,203800.0
2013-04-17 14:30:00,28.48,28.54,28.41,28.52,117700.0,19.4013,19.4422,19.3536,19.4286,117700.0
2013-04-17 15:00:00,28.51,28.6,28.5,28.56,103500.0,19.4217,19.4831,19.4149,19.4558,103500.0
2013-04-17 15:30:00,28.56,28.58,28.51,28.52,229200.0,19.4558,19.4694,19.4217,19.4286,229200.0
2013-04-18 09:30:00,28.6,28.77,28.53,28.59,143400.0,19.4831,19.5989,19.4354,19.4762,143400.0
2013-04-18 10:00:00,28.58,28.69,28.54,28.66,128800.0,19.4694,19.5444,19.4422,19.5239,128800.0
2013-04-18 10:30:00,28.66,28.75,28.66,28.7,249300.0,19.5239,19.5852,19.5239,19.5512,249300.0
2013-04-18 11:00:00,28.7,28.76,28.68,28.72,110200.0,19.5512,19.592,19.5375,19.5648,110200.0
2013-04-18 11:30:00,28.72,28.8,28.71,28.71,113000.0,19.5648,19.6193,19.558,19.558,113000.0
2013-04-18 12:00:00,28.71,28.72,28.64,28.68,123800.0,19.558,19.5648,19.5103,19.5375,123800.0
2013-04-18 12:30:00,28.68,28.68,28.64,28.66,97700.0,19.5375,19.5375,19.5103,19.5239,97700.0
2013-04-18 13:00:00,28.67,28.69,28.63,28.66,81100.0,19.5307,19.5444,19.5035,19.5239,81100.0
2013-04-18 13:30:00,28.66,28.66,28.62,28.64,63400.0,19.5239,19.5239,19.4967,19.5103,63400.0
2013-04-18 14:00:00,28.63,28.64,28.58,28.62,76500.0,19.5035,19.5103,19.4694,19.4967,76500.0
2013-04-18 14:30:00,28.62,28.64,28.55,28.59,162400.0,19.4967,19.5103,19.449,19.4762,162400.0
2013-04-18 15:00:00,28.59,28.7,28.59,28.68,231200.0,19.4762,19.5512,19.4762,19.5375,231200.0
2013-04-18 15:30:00,28.68,28.71,28.64,28.65,345000.0,19.5375,19.558,19.5103,19.5171,345000.0
2013-04-19 09:30:00,28.76,28.88,28.62,28.8,225200.0,19.592,19.6738,19.4967,19.6193,225200.0
2013-04-19 10:00:00,28.81,28.85,28.75,28.85,115300.0,19.6261,19.6534,19.5852,19.6534,115300.0
2013-04-19 10:30:00,28.85,28.87,28.83,28.86,95900.0,19.6534,19.667,19.6397,19.6602,95900.0
2013-04-19 11:00:00,28.86,28.94,28.85,28.92,73000.0,19.6602,19.7147,19.6534,19.701,73000.0
2013-04-19 11:30:00,28.92,29.0,28.92,28.93,69500.0,19.701,19.7555,19.701,19.7079,69500.0
2013-04-19 12:00:00,28.94,28.96,28.9,28.9,31200.0,19.7147,19.7283,19.6874,19.6874,31200.0
2013-04-19 12:30:00,28.9,28.91,28.81,28.82,33100.0,19.6874,19.6942,19.6261,19.6329,33100.0
2013-04-19 13:00:00,28.82,28.85,28.79,28.84,143800.0,19.6329,19.6534,19.6125,19.6465,143800.0
2013-04-19 13:30:00,28.84,28.84,28.81,28.81,30500.0,19.6465,19.6465,19.6261,19.6261,30500.0
2013-04-19 14:00:00,28.82,28.89,28.81,28.88,47800.0,19.6329,19.6806,19.6261,19.6738,47800.0
2013-04-19 14:30:00,28.88,28.93,28.83,28.89,55300.0,19.6738,19.7079,19.6397,19.6806,55300.0
2013-04-19 15:00:00,28.89,28.97,28.85,28.96,93300.0,19.6806,19.7351,19.6534,19.7283,93300.0
2013-04-19 15:30:00,28.97,29.09,28.96,29.09,266000.0,19.7351,19.8169,19.7283,19.8169,266000.0
2013-04-22 09:30:00,29.08,29.08,28.88,28.96,94800.0,19.81,19.81,19.6738,19.7283,94800.0
2013-04-22 10:00:00,28.95,28.96,28.88,28.92,78100.0,19.7215,19.7283,19.6738,19.701,78100.0
2013-04-22 10:30:00,28.91,29.0,28.88,29.0,77800.0,19.6942,19.7555,19.6738,19.7555,77800.0
2013-04-22 11:00:00,28.99,28.99,28.88,28.89,56800.0,19.7487,19.7487,19.6738,19.6806,56800.0
2013-04-22 11:30:00,28.9,29.01,28.88,29.01,54800.0,19.6874,19.7624,19.6738,19.7624,54800.0
2013-04-22 12:00:00,29.01,29.01,28.97,28.97,64600.0,19.7624,19.7624,19.7351,19.7351,64600.0
2013-04-22 12:30:00,28.97,28.99,28.94,28.94,40300.0,19.7351,19.7487,19.7147,19.7147,40300.0
2013-04-22 13:00:00,28.94,29.03,28.93,29.03,35000.0,19.7147,19.776,19.7079,19.776,35000.0
2013-04-22 13:30:00,29.03,29.03,28.97,28.97,85400.0,19.776,19.776,19.7351,19.7351,85400.0
2013-04-22 14:00:00,28.97,29.09,28.96,29.08,83100.0,19.7351,19.8169,19.7283,19.81,83100.0
2013-04-22 14:30:00,29.07,29.18,29.07,29.09,87000.0,19.8032,19.8782,19.8032,19.8169,87000.0
2013-04-22 15:00:00,29.08,29.1,29.03,29.04,66500.0,19.81,19.8237,19.776,19.7828,66500.0
2013-04-22 15:30:00,29.03,29.07,29.01,29.05,156600.0,19.776,19.8032,19.7624,19.7896,156600.0
2013-04-23 09:30:00,29.13,29.14,29.01,29.06,95800.0,19.8441,19.8509,19.7624,19.7964,95800.0
2013-04-23 10:00:00,29.06,29.11,28.93,28.99,165400.0,19.7964,19.8305,19.7079,19.7487,165400.0
2013-04-23 10:30:00,28.99,29.01,28.91,28.91,172500.0,19.7487,19.7624,19.6942,19.6942,172500.0
2013-04-23 11:00:00,28.92,28.99,28.91,28.99,117500.0,19.701,19.7487,19.6942,19.7487,117500.0
2013-04-23 11:30:00,28.98,29.02,28.88,28.9,236600.0,19.7419,19.7692,19.6738,19.6874,236600.0
2013-04-23 12:00:00,28.9,28.9,28.83,28.88,86500.0,19.6874,19.6874,19.6397,19.6738,86500.0
2013-04-23 12:30:00,28.89,28.93,28.89,28.93,121100.0,19.6806,19.7079,19.6806,19.7079,121100.0
2013-04-23 13:00:00,28.92,28.93,28.72,28.85,435000.0,19.701,19.7079,19.5648,19.6534,435000.0
2013-04-23 13:30:00,28.86,28.92,28.85,28.91,85400.0,19.6602,19.701,19.6534,19.6942,85400.0
2013-04-23 14:00:00,28.91,28.92,28.89,28.9,48500.0,19.6942,19.701,19.6806,19.6874,48500.0
2013-04-23 14:30:00,28.89,28.93,28.87,28.9,81000.0,19.6806,19.7079,19.667,19.6874,81000.0
2013-04-23 15:00:00,28.91,28.98,28.89,28.95,163600.0,19.6942,19.7419,19.6806,19.7215,163600.0
2013-04-23 15:30:00,28.96,29.0,28.94,28.99,369800.0,19.7283,19.7555,19.7147,19.7487,369800.0
2013-04-24 09:30:00,29.0,29.06,28.84,29.03,161100.0,19.7555,19.7964,19.6465,19.776,161100.0
2013-04-24 10:00:00,29.04,29.12,28.98,29.1,215200.0,19.7828,19.8373,19.7419,19.8237,215200.0
2013-04-24 10:30:00,29.11,29.2,29.07,29.2,128100.0,19.8305,19.8918,19.8032,19.8918,128100.0
2013-04-24 11:00:00,29.21,29.24,29.17,29.21,119200.0,19.8986,19.919,19.8713,19.8986,119200.0
2013-04-24 11:30:00,29.21,29.24,29.17,29.2,139400.0,19.8986,19.919,19.8713,19.8918,139400.0
2013-04-24 12:00:00,29.19,29.22,29.17,29.21,102000.0,19.885,19.9054,19.8713,19.8986,102000.0
2013-04-24 12:30:00,29.21,29.25,29.18,29.23,160100.0,19.8986,19.9258,19.8782,19.9122,160100.0
2013-04-24 13:00:00,29.22,29.3,29.22,29.29,86100.0,19.9054,19.9599,19.9054,19.9531,86100.0
2013-04-24 13:30:00,29.29,29.34,29.28,29.3,117000.0,19.9531,19.9872,19.9463,19.9599,117000.0
2013-04-24 14:00:00,29.31,29.31,29.23,29.25,81600.0,19.9667,19.9667,19.9122,19.9258,81600.0
2013-04-24 14:30:00,29.24,29.24,29.19,29.23,109000.0,19.919,19.919,19.885,19.9122,109000.0
2013-04-24 15:00:00,29.23,29.23,29.18,29.18,156400.0,19.9122,19.9122,19.8782,19.8782,156400.0
2013-04-24 15:30:00,29.19,29.21,29.15,29.19,201300.0,19.885,19.8986,19.8577,19.885,201300.0
2013-04-25 09:30:00,29.39,29.51,29.15,29.16,178800.0,20.0212,20.103,19.8577,19.8645,178800.0
2013-04-25 10:00:00,29.16,29.43,29.16,29.37,205300.0,19.8645,20.0485,19.8645,20.0076,205300.0
2013-04-25 10:30:00,29.37,29.46,29.34,29.45,125700.0,20.0076,20.0689,19.9872,20.0621,125700.0
2013-04-25 11:00:00,29.46,29.47,29.33,29.35,174000.0,20.0689,20.0757,19.9803,19.994,174000.0
2013-04-25 11:30:00,29.36,29.41,29.31,29.33,226600.0,20.0008,20.0348,19.9667,19.9803,226600.0
2013-04-25 12:00:00,29.33,29.38,29.31,29.35,51200.0,19.9803,20.0144,19.9667,19.994,51200.0
2013-04-25 12:30:00,29.34,29.41,29.32,29.41,88800.0,19.9872,20.0348,19.9735,20.0348,88800.0
2013-04-25 13:00:00,29.4,29.43,29.37,29.37,114800.0,20.028,20.0485,20.0076,20.0076,114800.0
2013-04-25 13:30:00,29.38,29.39,29.34,29.37,101800.0,20.0144,20.0212,19.9872,20.0076,101800.0
2013-04-25 14:00:00,29.37,29.39,29.31,29.32,74400.0,20.0076,20.0212,19.9667,19.9735,74400.0
2013-04-25 14:30:00,29.32,29.33,29.22,29.25,116100.0,19.9735,19.9803,19.9054,19.9258,116100.0
2013-04-25 15:00:00,29.25,29.3,29.17,29.23,159400.0,19.9258,19.9599,19.8713,19.9122,159400.0
2013-04-25 15:30:00,29.23,29.27,29.22,29.24,441300.0,19.9122,19.9395,19.9054,19.919,441300.0
2013-04-26 09:30:00,29.28,29.52,29.28,29.46,211800.0,19.9463,20.1098,19.9463,20.0689,211800.0
2013-04-26 10:00:00,29.46,29.57,29.42,29.5,252300.0,20.0689,20.1438,20.0417,20.0962,252300.0
2013-04-26 10:30:00,29.5,29.53,29.45,29.51,113700.0,20.0962,20.1166,20.0621,20.103,113700.0
2013-04-26 11:00:00,29.5,29.61,29.49,29.59,124900.0,20.0962,20.1711,20.0893,20.1575,124900.0
2013-04-26 11:30:00,29.59,29.59,29.45,29.48,109400.0,20.1575,20.1575,20.0621,20.0825,109400.0
2013-04-26 12:00:00,29.47,29.54,29.47,29.49,63600.0,20.0757,20.1234,20.0757,20.0893,63600.0
2013-04-26 12:30:00,29.49,29.51,29.46,29.5,54800.0,20.0893,20.103,20.0689,20.0962,54800.0
2013-04-26 13:00:00,29.49,29.5,29.45,29.5,50900.0,20.0893,20.0962,20.0621,20.0962,50900.0
2013-04-26 13:30:00,29.5,29.51,29.44,29.47,102100.0,20.0962,20.103,20.0553,20.0757,102100.0
2013-04-26 14:00:00,29.47,29.49,29.36,29.36,82800.0,20.0757,20.0893,20.0008,20.0008,82800.0
2013-04-26 14:30:00,29.36,29.45,29.35,29.39,87400.0,20.0008,20.0621,19.994,20.0212,87400.0
2013-04-26 15:00:00,29.39,29.54,29.39,29.54,179200.0,20.0212,20.1234,20.0212,20.1234,179200.0
2013-04-26 15:30:00,29.54,29.56,29.43,29.43,281600.0,20.1234,20.137,20.0485,20.0485,281600.0
2013-04-29 09:30:00,29.5,29.56,29.37,29.52,107200.0,20.0962,20.137,20.0076,20.1098,107200.0
2013-04-29 10:00:00,29.52,29.72,29.5,29.72,82000.0,20.1098,20.246,20.0962,20.246,82000.0
2013-04-29 10:30:00,29.72,29.72,29.63,29.64,116900.0,20.246,20.246,20.1847,20.1915,116900.0
2013-04-29 11:00:00,29.64,29.71,29.63,29.7,109300.0,20.1915,20.2392,20.1847,20.2324,109300.0
2013-04-29 11:30:00,29.7,29.76,29.67,29.76,73400.0,20.2324,20.2733,20.212,20.2733,73400.0
2013-04-29 12:00:00,29.76,29.83,29.74,29.83,79900.0,20.2733,20.321,20.2596,20.321,79900.0
2013-04-29 12:30:00,29.83,29.83,29.77,29.78,72200.0,20.321,20.321,20.2801,20.2869,72200.0
2013-04-29 13:00:00,29.78,29.8,29.73,29.75,56400.0,20.2869,20.3005,20.2528,20.2665,56400.0
2013-04-29 13:30:00,29.74,29.81,29.74,29.79,75000.0,20.2596,20.3073,20.2596,20.2937,75000.0
2013-04-29 14:00:00,29.79,29.81,29.74,29.74,65700.0,20.2937,20.3073,20.2596,20.2596,65700.0
2013-04-29 14:30:00,29.75,29.77,29.74,29.76,53900.0,20.2665,20.2801,20.2596,20.2733,53900.0
2013-04-29 15:00:00,29.77,29.77,29.71,29.73,133800.0,20.2801,20.2801,20.2392,20.2528,133800.0
2013-04-29 15:30:00,29.72,29.75,29.67,29.74,481300.0,20.246,20.2665,20.212,20.2596,481300.0
2013-04-30 09:30:00,29.79,29.83,29.69,29.75,148600.0,20.2937,20.321,20.2256,20.2665,148600.0
2013-04-30 10:00:00,29.75,29.79,29.62,29.64,298700.0,20.2665,20.2937,20.1779,20.1915,298700.0
2013-04-30 10:30:00,29.64,29.68,29.6,29.62,126200.0,20.1915,20.2188,20.1643,20.1779,126200.0
2013-04-30 11:00:00,29.62,29.67,29.61,29.66,72600.0,20.1779,20.212,20.1711,20.2051,72600.0
2013-04-30 11:30:00,29.66,29.78,29.66,29.76,94800.0,20.2051,20.2869,20.2051,20.2733,94800.0
2013-04-30 12:00:00,29.77,29.79,29.67,29.73,109600.0,20.2801,20.2937,20.212,20.2528,109600.0
2013-04-30 12:30:00,29.73,29.8,29.73,29.8,63600.0,20.2528,20.3005,20.2528,20.3005,63600.0
2013-04-30 13:00:00,29.79,29.8,29.76,29.78,89000.0,20.2937,20.3005,20.2733,20.2869,89000.0
2013-04-30 13:30:00,29.77,29.81,29.75,29.8,118700.0,20.2801,20.3073,20.2665,20.3005,118700.0
2013-04-30 14:00:00,29.8,29.82,29.78,29.78,118700.0,20.3005,20.3141,20.2869,20.2869,118700.0
2013-04-30 14:30:00,29.79,29.82,29.77,29.81,106800.0,20.2937,20.3141,20.2801,20.3073,106800.0
2013-04-30 15:00:00,29.82,29.87,29.79,29.86,130800.0,20.3141,20.3482,20.2937,20.3414,130800.0
2013-04-30 15:30:00,29.85,29.93,29.84,29.93,465700.0,20.3346,20.3891,20.3278,20.3891,465700.0
2013-05-01 09:30:00,29.99,29.99,29.58,29.58,252700.0,20.6069,20.6069,20.3251,20.3251,252700.0
2013-05-01 10:00:00,29.59,29.72,29.56,29.7,139800.0,20.332,20.4213,20.3114,20.4076,139800.0
2013-05-01 10:30:00,29.7,29.75,29.69,29.75,91300.0,20.4076,20.4419,20.4007,20.4419,91300.0
2013-05-01 11:00:00,29.75,29.75,29.71,29.71,101700.0,20.4419,20.4419,20.4145,20.4145,101700.0
2013-05-01 11:30:00,29.72,29.72,29.66,29.72,149900.0,20.4213,20.4213,20.3801,20.4213,149900.0
2013-05-01 12:00:00,29.71,29.73,29.67,29.72,137100.0,20.4145,20.4282,20.387,20.4213,137100.0
2013-05-01 12:30:00,29.72,29.73,29.6,29.6,56300.0,20.4213,20.4282,20.3389,20.3389,56300.0
2013-05-01 13:00:00,29.6,29.63,29.55,29.62,87100.0,20.3389,20.3595,20.3045,20.3526,87100.0
2013-05-01 13:30:00,29.62,29.63,29.55,29.62,70800.0,20.3526,20.3595,20.3045,20.3526,70800.0
2013-05-01 14:00:00,29.64,29.69,29.58,29.64,106600.0,20.3664,20.4007,20.3251,20.3664,106600.0
2013-05-01 14:30:00,29.63,29.65,29.56,29.58,68600.0,20.3595,20.3732,20.3114,20.3251,68600.0
2013-05-01 15:00:00,29.57,29.58,29.45,29.51,157700.0,20.3183,20.3251,20.2358,20.277,157700.0
2013-05-01 15:30:00,29.51,29.53,29.41,29.46,313600.0,20.277,20.2908,20.2083,20.2427,313600.0
2013-05-02 09:30:00,29.45,29.51,29.33,29.33,167100.0,20.2358,20.277,20.1534,20.1534,167100.0
2013-05-02 10:00:00,29.34,29.41,29.27,29.3,205200.0,20.1602,20.2083,20.1121,20.1327,205200.0
2013-05-02 10:30:00,29.31,29.32,29.17,29.23,158900.0,20.1396,20.1465,20.0434,20.0846,158900.0
2013-05-02 11:00:00,29.22,29.35,29.22,29.32,131600.0,20.0778,20.1671,20.0778,20.1465,131600.0
2013-05-02 11:30:00,29.32,29.33,29.24,29.26,123600.0,20.1465,20.1534,20.0915,20.1053,123600.0
2013-05-02 12:00:00,29.25,29.28,29.21,29.22,125300.0,20.0984,20.119,20.0709,20.0778,125300.0
2013-05-02 12:30:00,29.22,29.26,29.2,29.23,83400.0,20.0778,20.1053,20.064,20.0846,83400.0
2013-05-02 13:00:00,29.24,29.28,29.23,29.27,96900.0,20.0915,20.119,20.0846,20.1121,96900.0
2013-05-02 13:30:00,29.27,29.35,29.26,29.35,164200.0,20.1121,20.1671,20.1053,20.1671,164200.0
2013-05-02 14:00:00,29.35,29.36,29.31,29.32,104700.0,20.1671,20.174,20.1396,20.1465,104700.0
2013-05-02 14:30:00,29.32,29.34,29.3,29.32,119700.0,20.1465,20.1602,20.1327,20.1465,119700.0
2013-05-02 15:00:00,29.31,29.35,29.3,29.32,173500.0,20.1396,20.1671,20.1327,20.1465,173500.0
2013-05-02 15:30:00,29.32,29.32,29.28,29.32,341500.0,20.1465,20.1465,20.119,20.1465,341500.0
2013-05-03 09:30:00,29.45,29.68,29.43,29.57,227100.0,20.2358,20.3938,20.2221,20.3183,227100.0
2013-05-03 10:00:00,29.58,29.61,29.49,29.51,166900.0,20.3251,20.3457,20.2633,20.277,166900.0
2013-05-03 10:30:00,29.51,29.56,29.44,29.45,225900.0,20.277,20.3114,20.2289,20.2358,225900.0
2013-05-03 11:00:00,29.45,29.48,29.43,29.44,107600.0,20.2358,20.2564,20.2221,20.2289,107600.0
2013-05-03 11:30:00,29.44,29.51,29.44,29.49,70600.0,20.2289,20.277,20.2289,20.2633,70600.0
2013-05-03 12:00:00,29.5,29.53,29.47,29.53,58400.0,20.2702,20.2908,20.2495,20.2908,58400.0
2013-05-03 12:30:00,29.53,29.53,29.5,29.51,54000.0,20.2908,20.2908,20.2702,20.277,54000.0
2013-05-03 13:00:00,29.52,29.57,29.51,29.55,52300.0,20.2839,20.3183,20.277,20.3045,52300.0
2013-05-03 13:30:00,29.55,29.56,29.5,29.5,69000.0,20.3045,20.3114,20.2702,20.2702,69000.0
2013-05-03 14:00:00,29.51,29.52,29.42,29.46,109400.0,20.277,20.2839,20.2152,20.2427,109400.0
2013-05-03 14:30:00,29.46,29.47,29.41,29.44,85700.0,20.2427,20.2495,20.2083,20.2289,85700.0
2013-05-03 15:00:00,29.44,29.44,29.36,29.39,100500.0,20.2289,20.2289,20.174,20.1946,100500.0
2013-05-03 15:30:00,29.39,29.46,29.37,29.37,304100.0,20.1946,20.2427,20.1808,20.1808,304100.0
2013-05-06 09:30:00,29.39,29.48,29.1,29.1,240900.0,20.1946,20.2564,19.9953,19.9953,240900.0
2013-05-06 10:00:00,29.11,29.18,29.03,29.07,236200.0,20.0022,20.0503,19.9472,19.9747,236200.0
2013-05-06 10:30:00,29.07,29.13,29.04,29.12,193100.0,19.9747,20.0159,19.9541,20.0091,193100.0
2013-05-06 11:00:00,29.12,29.12,29.02,29.04,145800.0,20.0091,20.0091,19.9403,19.9541,145800.0
2013-05-06 11:30:00,29.04,29.04,28.99,29.01,153500.0,19.9541,19.9541,19.9197,19.9335,153500.0
2013-05-06 12:00:00,29.01,29.11,29.01,29.09,73700.0,19.9335,20.0022,19.9335,19.9884,73700.0
2013-05-06 12:30:00,29.08,29.1,28.99,29.0,104400.0,19.9816,19.9953,19.9197,19.9266,104400.0
2013-05-06 13:00:00,29.0,29.03,28.99,29.03,54700.0,19.9266,19.9472,19.9197,19.9472,54700.0
2013-05-06 13:30:00,29.03,29.08,29.03,29.07,55400.0,19.9472,19.9816,19.9472,19.9747,55400.0
2013-05-06 14:00:00,29.07,29.1,29.03,29.1,121600.0,19.9747,19.9953,19.9472,19.9953,121600.0
2013-05-06 14:30:00,29.09,29.1,28.96,28.96,185700.0,19.9884,19.9953,19.8991,19.8991,185700.0
2013-05-06 15:00:00,28.96,29.02,28.92,28.93,239200.0,19.8991,19.9403,19.8716,19.8785,239200.0
2013-05-06 15:30:00,28.94,29.01,28.93,28.95,508200.0,19.8854,19.9335,19.8785,19.8922,508200.0
2013-05-07 09:30:00,28.99,29.11,28.96,29.11,146600.0,19.9197,20.0022,19.8991,20.0022,146600.0
2013-05-07 10:00:00,29.11,29.13,29.04,29.06,245600.0,20.0022,20.0159,19.9541,19.9678,245600.0
2013-05-07 10:30:00,29.05,29.09,29.01,29.02,119400.0,19.961,19.9884,19.9335,19.9403,119400.0
2013-05-07 11:00:00,29.02,29.07,29.0,29.02,77300.0,19.9403,19.9747,19.9266,19.9403,77300.0
2013-05-07 11:30:00,29.02,29.05,29.0,29.03,74200.0,19.9403,19.961,19.9266,19.9472,74200.0
2013-05-07 12:00:00,29.04,29.11,29.04,29.11,67300.0,19.9541,20.0022,19.9541,20.0022,67300.0
2013-05-07 12:30:00,29.11,29.18,29.11,29.17,47600.0,20.0022,20.0503,20.0022,20.0434,47600.0
2013-05-07 13:00:00,29.18,29.21,29.16,29.19,49100.0,20.0503,20.0709,20.0365,20.0572,49100.0
2013-05-07 13:30:00,29.19,29.22,29.17,29.19,50700.0,20.0572,20.0778,20.0434,20.0572,50700.0
2013-05-07 14:00:00,29.2,29.21,29.16,29.17,51900.0,20.064,20.0709,20.0365,20.0434,51900.0
2013-05-07 14:30:00,29.17,29.24,29.17,29.24,78700.0,20.0434,20.0915,20.0434,20.0915,78700.0
2013-05-07 15:00:00,29.23,29.26,29.19,29.2,105900.0,20.0846,20.1053,20.0572,20.064,105900.0
2013-05-07 15:30:00,29.2,29.29,29.2,29.28,387800.0,20.064,20.1259,20.064,20.119,387800.0
2013-05-08 09:30:00,29.25,29.36,29.17,29.18,148700.0,20.0984,20.174,20.0434,20.0503,148700.0
2013-05-08 10:00:00,29.17,29.3,29.15,29.23,108500.0,20.0434,20.1327,20.0297,20.0846,108500.0
2013-05-08 10:30:00,29.23,29.29,29.2,29.2,59800.0,20.0846,20.1259,20.064,20.064,59800.0
2013-05-08 11:00:00,29.19,29.2,29.13,29.16,63000.0,20.0572,20.064,20.0159,20.0365,63000.0
2013-05-08 11:30:00,29.16,29.17,29.08,29.11,85200.0,20.0365,20.0434,19.9816,20.0022,85200.0
2013-05-08 12:00:00,29.12,29.13,29.1,29.1,62500.0,20.0091,20.0159,19.9953,19.9953,62500.0
2013-05-08 12:30:00,29.1,29.1,29.04,29.04,66900.0,19.9953,19.9953,19.9541,19.9541,66900.0
2013-05-08 13:00:00,29.04,29.08,29.04,29.04,51200.0,19.9541,19.9816,19.9541,19.9541,51200.0
2013-05-08 13:30:00,29.04,29.06,28.99,28.99,68100.0,19.9541,19.9678,19.9197,19.9197,68100.0
2013-05-08 14:00:00,28.99,29.01,28.93,28.93,81400.0,19.9197,19.9335,19.8785,19.8785,81400.0
2013-05-08 14:30:00,28.93,28.95,28.9,28.92,76400.0,19.8785,19.8922,19.8579,19.8716,76400.0
2013-05-08 15:00:00,28.91,29.0,28.91,28.99,84700.0,19.8648,19.9266,19.8648,19.9197,84700.0
2013-05-08 15:30:00,28.99,29.01,28.96,28.97,290900.0,19.9197,19.9335,19.8991,19.906,290900.0
2013-05-09 09:30:00,28.96,29.08,28.89,28.96,94700.0,19.8991,19.9816,19.851,19.8991,94700.0
2013-05-09 10:00:00,28.96,28.96,28.78,28.8,133700.0,19.8991,19.8991,19.7754,19.7892,133700.0
2013-05-09 10:30:00,28.8,28.87,28.73,28.76,137100.0,19.7892,19.8373,19.7411,19.7617,137100.0
2013-05-09 11:00:00,28.75,28.76,28.6,28.61,150700.0,19.7548,19.7617,19.6517,19.6586,150700.0
2013-05-09 11:30:00,28.61,28.64,28.47,28.51,125800.0,19.6586,19.6792,19.5624,19.5899,125800.0
2013-05-09 12:00:00,28.52,28.54,28.44,28.47,126900.0,19.5968,19.6105,19.5418,19.5624,126900.0
2013-05-09 12:30:00,28.47,28.5,28.44,28.45,72400.0,19.5624,19.583,19.5418,19.5487,72400.0
2013-05-09 13:00:00,28.44,28.55,28.44,28.49,105500.0,19.5418,19.6174,19.5418,19.5762,105500.0
2013-05-09 13:30:00,28.49,28.53,28.45,28.49,180100.0,19.5762,19.6037,19.5487,19.5762,180100.0
2013-05-09 14:00:00,28.49,28.49,28.37,28.43,95000.0,19.5762,19.5762,19.4937,19.5349,95000.0
2013-05-09 14:30:00,28.43,28.44,28.34,28.36,150200.0,19.5349,19.5418,19.4731,19.4868,150200.0
2013-05-09 15:00:00,28.36,28.41,28.31,28.38,188300.0,19.4868,19.5212,19.4525,19.5006,188300.0
2013-05-09 15:30:00,28.38,28.41,28.27,28.37,418300.0,19.5006,19.5212,19.425,19.4937,418300.0
2013-05-10 09:30:00,28.36,28.46,28.31,28.41,112400.0,19.4868,19.5556,19.4525,19.5212,112400.0
2013-05-10 10:00:00,28.4,28.4,28.31,28.34,211200.0,19.5143,19.5143,19.4525,19.4731,211200.0
2013-05-10 10:30:00,28.34,28.36,28.25,28.36,91900.0,19.4731,19.4868,19.4113,19.4868,91900.0
2013-05-10 11:00:00,28.36,28.37,28.29,28.31,90800.0,19.4868,19.4937,19.4387,19.4525,90800.0
2013-05-10 11:30:00,28.31,28.33,28.17,28.2,120000.0,19.4525,19.4662,19.3563,19.3769,120000.0
2013-05-10 12:00:00,28.19,28.24,28.14,28.18,93600.0,19.37,19.4044,19.3357,19.3632,93600.0
2013-05-10 12:30:00,28.19,28.25,28.19,28.24,62200.0,19.37,19.4113,19.37,19.4044,62200.0
2013-05-10 13:00:00,28.24,28.34,28.23,28.32,79900.0,19.4044,19.4731,19.3975,19.4594,79900.0
2013-05-10 13:30:00,28.33,28.33,28.27,28.3,68600.0,19.4662,19.4662,19.425,19.4456,68600.0
2013-05-10 14:00:00,28.29,28.35,28.28,28.34,72000.0,19.4387,19.48,19.4319,19.4731,72000.0
2013-05-10 14:30:00,28.34,28.39,28.31,28.33,67400.0,19.4731,19.5075,19.4525,19.4662,67400.0
2013-05-10 15:00:00,28.34,28.37,28.32,28.32,93800.0,19.4731,19.4937,19.4594,19.4594,93800.0
2013-05-10 15:30:00,28.32,28.45,28.31,28.43,282300.0,19.4594,19.5487,19.4525,19.5349,282300.0
2013-05-13 09:30:00,28.33,28.37,28.17,28.21,300000.0,19.4662,19.4937,19.3563,19.3838,300000.0
2013-05-13 10:00:00,28.21,28.3,28.16,28.2,390400.0,19.3838,19.4456,19.3494,19.3769,390400.0
2013-05-13 10:30:00,28.19,28.28,28.18,28.27,170600.0,19.37,19.4319,19.3632,19.425,170600.0
2013-05-13 11:00:00,28.26,28.36,28.24,28.34,157600.0,19.4181,19.4868,19.4044,19.4731,157600.0
2013-05-13 11:30:00,28.33,28.34,28.28,28.32,108400.0,19.4662,19.4731,19.4319,19.4594,108400.0
2013-05-13 12:00:00,28.32,28.37,28.3,28.31,56200.0,19.4594,19.4937,19.4456,19.4525,56200.0
2013-05-13 12:30:00,28.31,28.36,28.31,28.36,48600.0,19.4525,19.4868,19.4525,19.4868,48600.0
2013-05-13 13:00:00,28.36,28.42,28.34,28.4,47000.0,19.4868,19.5281,19.4731,19.5143,47000.0
2013-05-13 13:30:00,28.4,28.41,28.35,28.39,95300.0,19.5143,19.5212,19.48,19.5075,95300.0
2013-05-13 14:00:00,28.39,28.41,28.36,28.41,80000.0,19.5075,19.5212,19.4868,19.5212,80000.0
2013-05-13 14:30:00,28.41,28.46,28.38,28.39,67700.0,19.5212,19.5556,19.5006,19.5075,67700.0
2013-05-13 15:00:00,28.4,28.41,28.32,28.32,98600.0,19.5143,19.5212,19.4594,19.4594,98600.0
2013-05-13 15:30:00,28.33,28.37,28.3,28.35,248900.0,19.4662,19.4937,19.4456,19.48,248900.0
2013-05-14 09:30:00,28.36,28.47,28.13,28.44,207500.0,19.4868,19.5624,19.3288,19.5418,207500.0
2013-05-14 10:00:00,28.45,28.51,28.42,28.49,79500.0,19.5487,19.5899,19.5281,19.5762,79500.0
2013-05-14 10:30:00,28.48,28.63,28.48,28.6,133500.0,19.5693,19.6724,19.5693,19.6517,133500.0
2013-05-14 11:00:00,28.6,28.6,28.53,28.59,43000.0,19.6517,19.6517,19.6037,19.6449,43000.0
2013-05-14 11:30:00,28.59,28.63,28.58,28.62,52000.0,19.6449,19.6724,19.638,19.6655,52000.0
2013-05-14 12:00:00,28.62,28.62,28.55,28.59,74800.0,19.6655,19.6655,19.6174,19.6449,74800.0
2013-05-14 12:30:00,28.59,28.59,28.52,28.52,15600.0,19.6449,19.6449,19.5968,19.5968,15600.0
2013-05-14 13:00:00,28.53,28.56,28.49,28.49,36300.0,19.6037,19.6243,19.5762,19.5762,36300.0
2013-05-14 13:30:00,28.5,28.56,28.45,28.46,255800.0,19.583,19.6243,19.5487,19.5556,255800.0
2013-05-14 14:00:00,28.46,28.56,28.45,28.55,71300.0,19.5556,19.6243,19.5487,19.6174,71300.0
2013-05-14 14:30:00,28.55,28.57,28.49,28.49,84900.0,19.6174,19.6311,19.5762,19.5762,84900.0
2013-05-14 15:00:00,28.5,28.56,28.49,28.52,84800.0,19.583,19.6243,19.5762,19.5968,84800.0
2013-05-14 15:30:00,28.52,28.61,28.52,28.61,341900.0,19.5968,19.6586,19.5968,19.6586,341900.0
2013-05-15 09:30:00,28.58,28.73,28.53,28.72,104500.0,19.638,19.7411,19.6037,19.7342,104500.0
2013-05-15 10:00:00,28.71,28.82,28.7,28.78,121300.0,19.7273,19.8029,19.7205,19.7754,121300.0
2013-05-15 10:30:00,28.77,28.87,28.77,28.87,75600.0,19.7686,19.8373,19.7686,19.8373,75600.0
2013-05-15 11:00:00,28.87,29.0,28.85,29.0,161100.0,19.8373,19.9266,19.8235,19.9266,161100.0
2013-05-15 11:30:00,28.99,29.08,28.96,29.08,108300.0,19.9197,19.9816,19.8991,19.9816,108300.0
2013-05-15 12:00:00,29.08,29.18,29.06,29.18,124800.0,19.9816,20.0503,19.9678,20.0503,124800.0
2013-05-15 12:30:00,29.18,29.24,29.16,29.19,95100.0,20.0503,20.0915,20.0365,20.0572,95100.0
2013-05-15 13:00:00,29.19,29.19,29.1,29.11,60000.0,20.0572,20.0572,19.9953,20.0022,60000.0
2013-05-15 13:30:00,29.1,29.15,29.02,29.02,64600.0,19.9953,20.0297,19.9403,19.9403,64600.0
2013-05-15 14:00:00,29.02,29.08,28.93,29.02,80200.0,19.9403,19.9816,19.8785,19.9403,80200.0
2013-05-15 14:30:00,29.02,29.06,28.92,28.96,90900.0,19.9403,19.9678,19.8716,19.8991,90900.0
2013-05-15 15:00:00,28.97,29.01,28.91,28.91,107300.0,19.906,19.9335,19.8648,19.8648,107300.0
2013-05-15 15:30:00,28.92,28.97,28.91,28.95,421500.0,19.8716,19.906,19.8648,19.8922,421500.0
2013-05-16 09:30:00,28.89,28.92,28.78,28.84,109200.0,19.851,19.8716,19.7754,19.8167,109200.0
2013-05-16 10:00:00,28.83,28.9,28.72,28.82,166700.0,19.8098,19.8579,19.7342,19.8029,166700.0
2013-05-16 10:30:00,28.82,28.86,28.76,28.82,89700.0,19.8029,19.8304,19.7617,19.8029,89700.0
2013-05-16 11:00:00,28.82,28.87,28.8,28.84,111000.0,19.8029,19.8373,19.7892,19.8167,111000.0
2013-05-16 11:30:00,28.85,28.87,28.83,28.86,46900.0,19.8235,19.8373,19.8098,19.8304,46900.0
2013-05-16 12:00:00,28.86,28.88,28.83,28.85,75100.0,19.8304,19.8441,19.8098,19.8235,75100.0
2013-05-16 12:30:00,28.84,28.9,28.8,28.89,63800.0,19.8167,19.8579,19.7892,19.851,63800.0
2013-05-16 13:00:00,28.89,28.9,28.84,28.87,45400.0,19.851,19.8579,19.8167,19.8373,45400.0
2013-05-16 13:30:00,28.87,28.89,28.8,28.82,56700.0,19.8373,19.851,19.7892,19.8029,56700.0
2013-05-16 14:00:00,28.83,28.89,28.79,28.79,98400.0,19.8098,19.851,19.7823,19.7823,98400.0
2013-05-16 14:30:00,28.8,28.84,28.74,28.76,136200.0,19.7892,19.8167,19.7479,19.7617,136200.0
2013-05-16 15:00:00,28.75,28.77,28.62,28.68,155100.0,19.7548,19.7686,19.6655,19.7067,155100.0
2013-05-16 15:30:00,28.68,28.69,28.59,28.65,550400.0,19.7067,19.7136,19.6449,19.6861,550400.0
2013-05-17 09:30:00,28.72,28.91,28.7,28.9,181200.0,19.7342,19.8648,19.7205,19.8579,181200.0
2013-05-17 10:00:00,28.9,28.98,28.84,28.87,112100.0,19.8579,19.9129,19.8167,19.8373,112100.0
2013-05-17 10:30:00,28.88,28.92,28.83,28.83,49700.0,19.8441,19.8716,19.8098,19.8098,49700.0
2013-05-17 11:00:00,28.83,28.86,28.78,28.82,47500.0,19.8098,19.8304,19.7754,19.8029,47500.0
2013-05-17 11:30:00,28.83,28.85,28.81,28.82,26100.0,19.8098,19.8235,19.796,19.8029,26100.0
2013-05-17 12:00:00,28.82,28.84,28.79,28.84,27700.0,19.8029,19.8167,19.7823,19.8167,27700.0
2013-05-17 12:30:00,28.84,28.85,28.8,28.8,35500.0,19.8167,19.8235,19.7892,19.7892,35500.0
2013-05-17 13:00:00,28.8,28.82,28.8,28.82,16000.0,19.7892,19.8029,19.7892,19.8029,16000.0
2013-05-17 13:30:00,28.82,28.84,28.77,28.82,33100.0,19.8029,19.8167,19.7686,19.8029,33100.0
2013-05-17 14:00:00,28.82,28.95,28.81,28.95,73200.0,19.8029,19.8922,19.796,19.8922,73200.0
2013-05-17 14:30:00,28.95,29.04,28.92,29.04,122300.0,19.8922,19.9541,19.8716,19.9541,122300.0
2013-05-17 15:00:00,29.04,29.11,29.02,29.11,143500.0,19.9541,20.0022,19.9403,20.0022,143500.0
2013-05-17 15:30:00,29.11,29.14,29.03,29.1,526500.0,20.0022,20.0228,19.9472,19.9953,526500.0
2013-05-20 09:30:00,29.1,29.18,28.92,28.96,136000.0,19.9953,20.0503,19.8716,19.8991,136000.0
2013-05-20 10:00:00,28.96,29.07,28.96,29.02,156000.0,19.8991,19.9747,19.8991,19.9403,156000.0
2013-05-20 10:30:00,29.02,29.1,29.02,29.03,95500.0,19.9403,19.9953,19.9403,19.9472,95500.0
2013-05-20 11:00:00,29.03,29.09,29.03,29.07,57700.0,19.9472,19.9884,19.9472,19.9747,57700.0
2013-05-20 11:30:00,29.08,29.11,29.03,29.03,87200.0,19.9816,20.0022,19.9472,19.9472,87200.0
2013-05-20 12:00:00,29.03,29.06,29.02,29.02,124200.0,19.9472,19.9678,19.9403,19.9403,124200.0
2013-05-20 12:30:00,29.03,29.04,28.99,29.02,55100.0,19.9472,19.9541,19.9197,19.9403,55100.0
2013-05-20 13:00:00,29.01,29.04,28.98,29.01,59300.0,19.9335,19.9541,19.9129,19.9335,59300.0
2013-05-20 13:30:00,29.01,29.05,28.96,29.01,58300.0,19.9335,19.961,19.8991,19.9335,58300.0
2013-05-20 14:00:00,29.01,29.01,28.92,28.96,47100.0,19.9335,19.9335,19.8716,19.8991,47100.0
2013-05-20 14:30:00,28.97,29.0,28.89,28.94,85300.0,19.906,19.9266,19.851,19.8854,85300.0
2013-05-20 15:00:00,28.94,28.98,28.91,28.96,114600.0,19.8854,19.9129,19.8648,19.8991,114600.0
2013-05-20 15:30:00,28.96,28.97,28.89,28.96,367100.0,19.8991,19.906,19.851,19.8991,367100.0
2013-05-21 09:30:00,28.93,29.04,28.88,28.97,161000.0,19.8785,19.9541,19.8441,19.906,161000.0
2013-05-21 10:00:00,28.97,28.99,28.76,28.85,175400.0,19.906,19.9197,19.7617,19.8235,175400.0
2013-05-21 10:30:00,28.85,28.85,28.71,28.72,97000.0,19.8235,19.8235,19.7273,19.7342,97000.0
2013-05-21 11:00:00,28.71,28.74,28.62,28.65,109100.0,19.7273,19.7479,19.6655,19.6861,109100.0
2013-05-21 11:30:00,28.65,28.69,28.56,28.58,144700.0,19.6861,19.7136,19.6243,19.638,144700.0
2013-05-21 12:00:00,28.58,28.7,28.58,28.68,93600.0,19.638,19.7205,19.638,19.7067,93600.0
2013-05-21 12:30:00,28.69,28.74,28.67,28.73,163500.0,19.7136,19.7479,19.6998,19.7411,163500.0
2013-05-21 13:00:00,28.74,28.85,28.74,28.82,78000.0,19.7479,19.8235,19.7479,19.8029,78000.0
2013-05-21 13:30:00,28.82,28.84,28.79,28.84,75600.0,19.8029,19.8167,19.7823,19.8167,75600.0
2013-05-21 14:00:00,28.83,28.83,28.78,28.78,93200.0,19.8098,19.8098,19.7754,19.7754,93200.0
2013-05-21 14:30:00,28.78,28.79,28.73,28.76,136000.0,19.7754,19.7823,19.7411,19.7617,136000.0
2013-05-21 15:00:00,28.76,28.79,28.72,28.75,139400.0,19.7617,19.7823,19.7342,19.7548,139400.0
2013-05-21 15:30:00,28.74,28.83,28.71,28.8,448000.0,19.7479,19.8098,19.7273,19.7892,448000.0
2013-05-22 09:30:00,28.77,28.93,28.72,28.8,191600.0,19.7686,19.8785,19.7342,19.7892,191600.0
2013-05-22 10:00:00,28.79,29.16,28.79,29.14,187200.0,19.7823,20.0365,19.7823,20.0228,187200.0
2013-05-22 10:30:00,29.14,29.17,28.88,28.9,193000.0,20.0228,20.0434,19.8441,19.8579,193000.0
2013-05-22 11:00:00,28.9,28.95,28.88,28.94,97300.0,19.8579,19.8922,19.8441,19.8854,97300.0
2013-05-22 11:30:00,28.94,29.03,28.92,28.99,61700.0,19.8854,19.9472,19.8716,19.9197,61700.0
2013-05-22 12:00:00,28.98,29.0,28.94,28.95,52500.0,19.9129,19.9266,19.8854,19.8922,52500.0
2013-05-22 12:30:00,28.95,28.96,28.86,28.9,63600.0,19.8922,19.8991,19.8304,19.8579,63600.0
2013-05-22 13:00:00,28.9,28.9,28.7,28.71,102800.0,19.8579,19.8579,19.7205,19.7273,102800.0
2013-05-22 13:30:00,28.71,28.71,28.58,28.62,107000.0,19.7273,19.7273,19.638,19.6655,107000.0
2013-05-22 14:00:00,28.63,28.66,28.43,28.48,208500.0,19.6724,19.693,19.5349,19.5693,208500.0
2013-05-22 14:30:00,28.47,28.53,28.38,28.51,103500.0,19.5624,19.6037,19.5006,19.5899,103500.0
2013-05-22 15:00:00,28.51,28.51,28.28,28.28,167700.0,19.5899,19.5899,19.4319,19.4319,167700.0
2013-05-22 15:30:00,28.28,28.33,28.22,28.31,358300.0,19.4319,19.4662,19.3906,19.4525,358300.0
2013-05-23 09:30:00,27.96,28.19,27.65,27.74,355100.0,19.212,19.37,18.999,19.0608,355100.0
2013-05-23 10:00:00,27.75,27.86,27.69,27.74,284600.0,19.0677,19.1433,19.0265,19.0608,284600.0
2013-05-23 10:30:00,27.73,27.76,27.58,27.63,252900.0,19.054,19.0746,18.9509,18.9852,252900.0
2013-05-23 11:00:00,27.63,27.89,27.61,27.79,196900.0,18.9852,19.1639,18.9715,19.0952,196900.0
2013-05-23 11:30:00,27.78,27.84,27.7,27.7,130100.0,19.0883,19.1295,19.0333,19.0333,130100.0
2013-05-23 12:00:00,27.71,27.95,27.7,27.93,121600.0,19.0402,19.2051,19.0333,19.1914,121600.0
2013-05-23 12:30:00,27.92,27.98,27.91,27.98,119500.0,19.1845,19.2257,19.1776,19.2257,119500.0
2013-05-23 13:00:00,27.98,28.0,27.89,27.9,143600.0,19.2257,19.2395,19.1639,19.1708,143600.0
2013-05-23 13:30:00,27.9,28.03,27.88,28.02,112800.0,19.1708,19.2601,19.157,19.2532,112800.0
2013-05-23 14:00:00,28.02,28.05,27.96,27.99,135700.0,19.2532,19.2738,19.212,19.2326,135700.0
2013-05-23 14:30:00,27.99,28.07,27.92,28.07,111300.0,19.2326,19.2876,19.1845,19.2876,111300.0
2013-05-23 15:00:00,28.07,28.11,27.94,28.0,142700.0,19.2876,19.3151,19.1982,19.2395,142700.0
2013-05-23 15:30:00,28.0,28.0,27.9,27.95,385800.0,19.2395,19.2395,19.1708,19.2051,385800.0
2013-05-24 09:30:00,27.86,27.91,27.61,27.62,254100.0,19.1433,19.1776,18.9715,18.9784,254100.0
2013-05-24 10:00:00,27.62,27.71,27.57,27.69,225500.0,18.9784,19.0402,18.944,19.0265,225500.0
2013-05-24 10:30:00,27.69,27.71,27.62,27.69,178300.0,19.0265,19.0402,18.9784,19.0265,178300.0
2013-05-24 11:00:00,27.7,27.71,27.61,27.62,112400.0,19.0333,19.0402,18.9715,18.9784,112400.0
2013-05-24 11:30:00,27.63,27.69,27.61,27.66,93900.0,18.9852,19.0265,18.9715,19.0059,93900.0
2013-05-24 12:00:00,27.66,27.67,27.6,27.63,83200.0,19.0059,19.0127,18.9646,18.9852,83200.0
2013-05-24 12:30:00,27.63,27.63,27.55,27.56,95400.0,18.9852,18.9852,18.9303,18.9371,95400.0
2013-05-24 13:00:00,27.55,27.61,27.54,27.61,50200.0,18.9303,18.9715,18.9234,18.9715,50200.0
2013-05-24 13:30:00,27.61,27.62,27.54,27.57,80000.0,18.9715,18.9784,18.9234,18.944,80000.0
2013-05-24 14:00:00,27.57,27.58,27.53,27.57,84600.0,18.944,18.9509,18.9165,18.944,84600.0
2013-05-24 14:30:00,27.57,27.57,27.52,27.55,90000.0,18.944,18.944,18.9097,18.9303,90000.0
2013-05-24 15:00:00,27.55,27.59,27.53,27.54,112100.0,18.9303,18.9578,18.9165,18.9234,112100.0
2013-05-24 15:30:00,27.53,27.54,27.42,27.52,493800.0,18.9165,18.9234,18.8409,18.9097,493800.0
2013-05-28 09:30:00,27.69,27.85,27.58,27.85,242900.0,19.0265,19.1364,18.9509,19.1364,242900.0
2013-05-28 10:00:00,27.85,27.95,27.85,27.93,166800.0,19.1364,19.2051,19.1364,19.1914,166800.0
2013-05-28 10:30:00,27.94,27.94,27.81,27.82,128600.0,19.1982,19.1982,19.1089,19.1158,128600.0
2013-05-28 11:00:00,27.82,27.83,27.73,27.76,100500.0,19.1158,19.1227,19.054,19.0746,100500.0
2013-05-28 11:30:00,27.76,27.77,27.62,27.64,121900.0,19.0746,19.0814,18.9784,18.9921,121900.0
2013-05-28 12:00:00,27.63,27.68,27.6,27.62,50600.0,18.9852,19.0196,18.9646,18.9784,50600.0
2013-05-28 12:30:00,27.62,27.69,27.61,27.62,65500.0,18.9784,19.0265,18.9715,18.9784,65500.0
2013-05-28 13:00:00,27.62,27.64,27.59,27.6,88700.0,18.9784,18.9921,18.9578,18.9646,88700.0
2013-05-28 13:30:00,27.6,27.61,27.48,27.49,150500.0,18.9646,18.9715,18.8822,18.889,150500.0
2013-05-28 14:00:00,27.48,27.49,27.36,27.41,220000.0,18.8822,18.889,18.7997,18.8341,220000.0
2013-05-28 14:30:00,27.41,27.43,27.34,27.37,174800.0,18.8341,18.8478,18.786,18.8066,174800.0
2013-05-28 15:00:00,27.38,27.49,27.38,27.47,179900.0,18.8135,18.889,18.8135,18.8753,179900.0
2013-05-28 15:30:00,27.47,27.57,27.46,27.53,298200.0,18.8753,18.944,18.8684,18.9165,298200.0
2013-05-29 09:30:00,27.36,27.39,27.05,27.15,242900.0,18.7997,18.8203,18.5867,18.6554,242900.0
2013-05-29 10:00:00,27.14,27.2,27.08,27.11,189000.0,18.6485,18.6898,18.6073,18.6279,189000.0
2013-05-29 10:30:00,27.11,27.11,26.91,26.91,229700.0,18.6279,18.6279,18.4905,18.4905,229700.0
2013-05-29 11:00:00,26.91,26.95,26.83,26.91,224900.0,18.4905,18.518,18.4355,18.4905,224900.0
2013-05-29 11:30:00,26.92,26.94,26.79,26.86,163100.0,18.4974,18.5111,18.4081,18.4562,163100.0
2013-05-29 12:00:00,26.87,26.94,26.84,26.93,109200.0,18.463,18.5111,18.4424,18.5043,109200.0
2013-05-29 12:30:00,26.94,26.96,26.88,26.92,128700.0,18.5111,18.5249,18.4699,18.4974,128700.0
2013-05-29 13:00:00,26.92,27.12,26.91,27.12,209800.0,18.4974,18.6348,18.4905,18.6348,209800.0
2013-05-29 13:30:00,27.12,27.22,27.09,27.2,138600.0,18.6348,18.7035,18.6142,18.6898,138600.0
2013-05-29 14:00:00,27.2,27.2,27.11,27.13,140200.0,18.6898,18.6898,18.6279,18.6417,140200.0
2013-05-29 14:30:00,27.12,27.16,27.1,27.14,123400.0,18.6348,18.6623,18.6211,18.6485,123400.0
2013-05-29 15:00:00,27.13,27.21,27.1,27.18,148400.0,18.6417,18.6966,18.6211,18.676,148400.0
2013-05-29 15:30:00,27.19,27.22,27.05,27.1,373700.0,18.6829,18.7035,18.5867,18.6211,373700.0
2013-05-30 09:30:00,27.36,27.69,27.27,27.68,237900.0,18.7997,19.0265,18.7379,19.0196,237900.0
2013-05-30 10:00:00,27.67,27.69,27.36,27.37,332600.0,19.0127,19.0265,18.7997,18.8066,332600.0
2013-05-30 10:30:00,27.37,27.43,27.33,27.37,218300.0,18.8066,18.8478,18.7791,18.8066,218300.0
2013-05-30 11:00:00,27.36,27.38,27.33,27.36,73700.0,18.7997,18.8135,18.7791,18.7997,73700.0
2013-05-30 11:30:00,27.36,27.4,27.34,27.38,100700.0,18.7997,18.8272,18.786,18.8135,100700.0
2013-05-30 12:00:00,27.38,27.4,27.36,27.38,39200.0,18.8135,18.8272,18.7997,18.8135,39200.0
2013-05-30 12:30:00,27.37,27.37,27.32,27.35,51000.0,18.8066,18.8066,18.7722,18.7928,51000.0
2013-05-30 13:00:00,27.36,27.36,27.32,27.36,45800.0,18.7997,18.7997,18.7722,18.7997,45800.0
2013-05-30 13:30:00,27.36,27.4,27.34,27.36,71200.0,18.7997,18.8272,18.786,18.7997,71200.0
2013-05-30 14:00:00,27.35,27.4,27.35,27.39,101700.0,18.7928,18.8272,18.7928,18.8203,101700.0
2013-05-30 14:30:00,27.39,27.4,27.35,27.35,70900.0,18.8203,18.8272,18.7928,18.7928,70900.0
2013-05-30 15:00:00,27.35,27.36,27.25,27.26,128600.0,18.7928,18.7997,18.7241,18.731,128600.0
2013-05-30 15:30:00,27.27,27.29,27.18,27.2,372700.0,18.7379,18.7516,18.676,18.6898,372700.0
2013-05-31 09:30:00,27.12,27.37,27.07,27.29,136200.0,18.6348,18.8066,18.6004,18.7516,136200.0
2013-05-31 10:00:00,27.28,27.32,27.16,27.19,167900.0,18.7447,18.7722,18.6623,18.6829,167900.0
2013-05-31 10:30:00,27.18,27.29,27.17,27.25,162000.0,18.676,18.7516,18.6692,18.7241,162000.0
2013-05-31 11:00:00,27.24,27.5,27.23,27.43,189300.0,18.7173,18.8959,18.7104,18.8478,189300.0
2013-05-31 11:30:00,27.43,27.46,27.34,27.37,102400.0,18.8478,18.8684,18.786,18.8066,102400.0
2013-05-31 12:00:00,27.36,27.36,27.28,27.35,62200.0,18.7997,18.7997,18.7447,18.7928,62200.0
2013-05-31 12:30:00,27.34,27.34,27.27,27.27,56200.0,18.786,18.786,18.7379,18.7379,56200.0
2013-05-31 13:00:00,27.28,27.34,27.27,27.31,62300.0,18.7447,18.786,18.7379,18.7654,62300.0
2013-05-31 13:30:00,27.3,27.31,27.19,27.25,116400.0,18.7585,18.7654,18.6829,18.7241,116400.0
2013-05-31 14:00:00,27.25,27.3,27.25,27.26,90400.0,18.7241,18.7585,18.7241,18.731,90400.0
2013-05-31 14:30:00,27.26,27.26,27.1,27.1,126700.0,18.731,18.731,18.6211,18.6211,126700.0
2013-05-31 15:00:00,27.1,27.24,27.1,27.12,122700.0,18.6211,18.7173,18.6211,18.6348,122700.0
2013-05-31 15:30:00,27.12,27.13,26.96,26.96,414800.0,18.6348,18.6417,18.5249,18.5249,414800.0
2013-06-03 09:30:00,26.97,26.98,26.62,26.73,280500.0,18.5317,18.5386,18.2912,18.3668,280500.0
2013-06-03 10:00:00,26.73,27.13,26.66,26.97,364700.0,18.3668,18.6417,18.3187,18.5317,364700.0
2013-06-03 10:30:00,26.97,27.14,26.87,27.11,300200.0,18.5317,18.6485,18.463,18.6279,300200.0
2013-06-03 11:00:00,27.12,27.13,26.96,27.01,220300.0,18.6348,18.6417,18.5249,18.5592,220300.0
2013-06-03 11:30:00,27.01,27.15,26.98,27.1,171900.0,18.5592,18.6554,18.5386,18.6211,171900.0
2013-06-03 12:00:00,27.09,27.2,27.09,27.16,154400.0,18.6142,18.6898,18.6142,18.6623,154400.0
2013-06-03 12:30:00,27.16,27.19,27.06,27.08,107200.0,18.6623,18.6829,18.5936,18.6073,107200.0
2013-06-03 13:00:00,27.09,27.16,27.05,27.06,141900.0,18.6142,18.6623,18.5867,18.5936,141900.0
2013-06-03 13:30:00,27.06,27.16,27.03,27.15,152400.0,18.5936,18.6623,18.573,18.6554,152400.0
2013-06-03 14:00:00,27.14,27.17,27.07,27.09,153200.0,18.6485,18.6692,18.6004,18.6142,153200.0
2013-06-03 14:30:00,27.09,27.16,27.06,27.11,181900.0,18.6142,18.6623,18.5936,18.6279,181900.0
2013-06-03 15:00:00,27.11,27.13,26.99,27.03,160700.0,18.6279,18.6417,18.5455,18.573,160700.0
2013-06-03 15:30:00,27.02,27.06,26.98,27.0,411300.0,18.5661,18.5936,18.5386,18.5524,411300.0
2013-06-04 09:30:00,26.93,27.02,26.85,26.86,171500.0,18.5043,18.5661,18.4493,18.4562,171500.0
2013-06-04 10:00:00,26.86,26.88,26.79,26.85,281200.0,18.4562,18.4699,18.4081,18.4493,281200.0
2013-06-04 10:30:00,26.85,26.89,26.75,26.76,386100.0,18.4493,18.4768,18.3806,18.3874,386100.0
2013-06-04 11:00:00,26.77,26.77,26.64,26.64,221300.0,18.3943,18.3943,18.305,18.305,221300.0
2013-06-04 11:30:00,26.65,26.65,26.48,26.59,330900.0,18.3119,18.3119,18.195,18.2706,330900.0
2013-06-04 12:00:00,26.59,26.62,26.55,26.58,224400.0,18.2706,18.2912,18.2431,18.2638,224400.0
2013-06-04 12:30:00,26.57,26.64,26.56,26.61,176900.0,18.2569,18.305,18.25,18.2844,176900.0
2013-06-04 13:00:00,26.61,26.68,26.55,26.57,126200.0,18.2844,18.3325,18.2431,18.2569,126200.0
2013-06-04 13:30:00,26.56,26.61,26.51,26.58,193300.0,18.25,18.2844,18.2157,18.2638,193300.0
2013-06-04 14:00:00,26.58,26.6,26.51,26.59,149300.0,18.2638,18.2775,18.2157,18.2706,149300.0
2013-06-04 14:30:00,26.6,26.69,26.59,26.67,155600.0,18.2775,18.3393,18.2706,18.3256,155600.0
2013-06-04 15:00:00,26.67,26.71,26.63,26.69,190000.0,18.3256,18.3531,18.2981,18.3393,190000.0
2013-06-04 15:30:00,26.69,26.8,26.61,26.62,571800.0,18.3393,18.4149,18.2844,18.2912,571800.0
2013-06-05 09:30:00,26.55,26.58,26.29,26.37,320500.0,18.2431,18.2638,18.0645,18.1195,320500.0
2013-06-05 10:00:00,26.38,26.52,26.35,26.48,359300.0,18.1263,18.2225,18.1057,18.195,359300.0
2013-06-05 10:30:00,26.49,26.57,26.48,26.55,203800.0,18.2019,18.2569,18.195,18.2431,203800.0
2013-06-05 11:00:00,26.55,26.58,26.4,26.41,106000.0,18.2431,18.2638,18.1401,18.1469,106000.0
2013-06-05 11:30:00,26.4,26.43,26.33,26.36,101300.0,18.1401,18.1607,18.092,18.1126,101300.0
2013-06-05 12:00:00,26.37,26.41,26.33,26.4,96300.0,18.1195,18.1469,18.092,18.1401,96300.0
2013-06-05 12:30:00,26.39,26.42,26.37,26.39,71000.0,18.1332,18.1538,18.1195,18.1332,71000.0
2013-06-05 13:00:00,26.39,26.46,26.36,26.45,135600.0,18.1332,18.1813,18.1126,18.1744,135600.0
2013-06-05 13:30:00,26.44,26.49,26.44,26.47,88900.0,18.1676,18.2019,18.1676,18.1882,88900.0
2013-06-05 14:00:00,26.46,26.48,26.36,26.37,107500.0,18.1813,18.195,18.1126,18.1195,107500.0
2013-06-05 14:30:00,26.38,26.46,26.33,26.44,101900.0,18.1263,18.1813,18.092,18.1676,101900.0
2013-06-05 15:00:00,26.44,26.45,26.35,26.42,164500.0,18.1676,18.1744,18.1057,18.1538,164500.0
2013-06-05 15:30:00,26.42,26.47,26.34,26.35,364700.0,18.1538,18.1882,18.0988,18.1057,364700.0
2013-06-06 09:30:00,26.37,26.65,26.31,26.53,212700.0,18.1195,18.3119,18.0782,18.2294,212700.0
2013-06-06 10:00:00,26.53,26.62,26.44,26.45,214000.0,18.2294,18.2912,18.1676,18.1744,214000.0
2013-06-06 10:30:00,26.46,26.61,26.43,26.6,192200.0,18.1813,18.2844,18.1607,18.2775,192200.0
2013-06-06 11:00:00,26.59,26.6,26.53,26.59,129500.0,18.2706,18.2775,18.2294,18.2706,129500.0
2013-06-06 11:30:00,26.59,26.61,26.55,26.55,108000.0,18.2706,18.2844,18.2431,18.2431,108000.0
2013-06-06 12:00:00,26.55,26.57,26.39,26.4,129100.0,18.2431,18.2569,18.1332,18.1401,129100.0
2013-06-06 12:30:00,26.4,26.42,26.38,26.4,112200.0,18.1401,18.1538,18.1263,18.1401,112200.0
2013-06-06 13:00:00,26.41,26.58,26.41,26.51,158000.0,18.1469,18.2638,18.1469,18.2157,158000.0
2013-06-06 13:30:00,26.5,26.67,26.48,26.63,145000.0,18.2088,18.3256,18.195,18.2981,145000.0
2013-06-06 14:00:00,26.63,26.73,26.61,26.71,124700.0,18.2981,18.3668,18.2844,18.3531,124700.0
2013-06-06 14:30:00,26.71,26.77,26.69,26.75,223600.0,18.3531,18.3943,18.3393,18.3806,223600.0
2013-06-06 15:00:00,26.75,26.83,26.75,26.83,296000.0,18.3806,18.4355,18.3806,18.4355,296000.0
2013-06-06 15:30:00,26.82,26.93,26.81,26.93,461500.0,18.4287,18.5043,18.4218,18.5043,461500.0
2013-06-07 09:30:00,26.99,27.08,26.85,27.05,136300.0,18.5455,18.6073,18.4493,18.5867,136300.0
2013-06-07 10:00:00,27.05,27.18,27.05,27.11,169600.0,18.5867,18.676,18.5867,18.6279,169600.0
2013-06-07 10:30:00,27.11,27.13,27.02,27.02,100700.0,18.6279,18.6417,18.5661,18.5661,100700.0
2013-06-07 11:00:00,27.03,27.05,26.98,27.03,66700.0,18.573,18.5867,18.5386,18.573,66700.0
2013-06-07 11:30:00,27.02,27.05,26.93,26.93,94400.0,18.5661,18.5867,18.5043,18.5043,94400.0
2013-06-07 12:00:00,26.94,26.94,26.84,26.91,127000.0,18.5111,18.5111,18.4424,18.4905,127000.0
2013-06-07 12:30:00,26.9,26.91,26.76,26.79,60800.0,18.4836,18.4905,18.3874,18.4081,60800.0
2013-06-07 13:00:00,26.8,26.85,26.79,26.82,56600.0,18.4149,18.4493,18.4081,18.4287,56600.0
2013-06-07 13:30:00,26.83,26.84,26.78,26.8,65700.0,18.4355,18.4424,18.4012,18.4149,65700.0
2013-06-07 14:00:00,26.81,26.84,26.75,26.77,69300.0,18.4218,18.4424,18.3806,18.3943,69300.0
2013-06-07 14:30:00,26.78,26.92,26.78,26.92,85100.0,18.4012,18.4974,18.4012,18.4974,85100.0
2013-06-07 15:00:00,26.91,26.94,26.88,26.92,90900.0,18.4905,18.5111,18.4699,18.4974,90900.0
2013-06-07 15:30:00,26.92,27.05,26.91,27.04,283200.0,18.4974,18.5867,18.4905,18.5798,283200.0
2013-06-10 09:30:00,27.17,27.25,26.88,26.88,261200.0,18.6692,18.7241,18.4699,18.4699,261200.0
2013-06-10 10:00:00,26.88,27.05,26.82,27.04,250000.0,18.4699,18.5867,18.4287,18.5798,250000.0
2013-06-10 10:30:00,27.04,27.07,27.0,27.01,87200.0,18.5798,18.6004,18.5524,18.5592,87200.0
2013-06-10 11:00:00,27.02,27.08,27.0,27.04,109700.0,18.5661,18.6073,18.5524,18.5798,109700.0
2013-06-10 11:30:00,27.04,27.12,27.02,27.07,123300.0,18.5798,18.6348,18.5661,18.6004,123300.0
2013-06-10 12:00:00,27.07,27.12,27.06,27.1,46000.0,18.6004,18.6348,18.5936,18.6211,46000.0
2013-06-10 12:30:00,27.09,27.11,26.96,26.97,51900.0,18.6142,18.6279,18.5249,18.5317,51900.0
2013-06-10 13:00:00,26.96,26.99,26.93,26.95,56600.0,18.5249,18.5455,18.5043,18.518,56600.0
2013-06-10 13:30:00,26.96,26.99,26.92,26.97,171400.0,18.5249,18.5455,18.4974,18.5317,171400.0
2013-06-10 14:00:00,26.97,27.07,26.95,27.06,165200.0,18.5317,18.6004,18.518,18.5936,165200.0
2013-06-10 14:30:00,27.06,27.12,27.02,27.12,160500.0,18.5936,18.6348,18.5661,18.6348,160500.0
2013-06-10 15:00:00,27.12,27.14,27.09,27.13,174600.0,18.6348,18.6485,18.6142,18.6417,174600.0
2013-06-10 15:30:00,27.13,27.16,27.1,27.15,514500.0,18.6417,18.6623,18.6211,18.6554,514500.0
2013-06-11 09:30:00,26.9,27.04,26.86,26.9,182300.0,18.4836,18.5798,18.4562,18.4836,182300.0
2013-06-11 10:00:00,26.9,27.01,26.89,26.99,192200.0,18.4836,18.5592,18.4768,18.5455,192200.0
2013-06-11 10:30:00,26.98,27.02,26.94,27.01,185100.0,18.5386,18.5661,18.5111,18.5592,185100.0
2013-06-11 11:00:00,27.02,27.1,27.0,27.09,126200.0,18.5661,18.6211,18.5524,18.6142,126200.0
2013-06-11 11:30:00,27.09,27.13,27.08,27.08,70700.0,18.6142,18.6417,18.6073,18.6073,70700.0
2013-06-11 12:00:00,27.08,27.09,26.97,27.0,97700.0,18.6073,18.6142,18.5317,18.5524,97700.0
2013-06-11 12:30:00,27.0,27.02,26.94,27.02,71100.0,18.5524,18.5661,18.5111,18.5661,71100.0
2013-06-11 13:00:00,27.02,27.05,26.96,26.96,115900.0,18.5661,18.5867,18.5249,18.5249,115900.0
2013-06-11 13:30:00,26.96,27.0,26.89,26.95,214900.0,18.5249,18.5524,18.4768,18.518,214900.0
2013-06-11 14:00:00,26.95,27.04,26.93,27.04,302900.0,18.518,18.5798,18.5043,18.5798,302900.0
2013-06-11 14:30:00,27.05,27.1,27.02,27.07,126300.0,18.5867,18.6211,18.5661,18.6004,126300.0
2013-06-11 15:00:00,27.08,27.09,26.99,26.99,126600.0,18.6073,18.6142,18.5455,18.5455,126600.0
2013-06-11 15:30:00,26.99,27.03,26.93,26.96,296600.0,18.5455,18.573,18.5043,18.5249,296600.0
2013-06-12 09:30:00,27.12,27.13,27.01,27.04,164400.0,18.6348,18.6417,18.5592,18.5798,164400.0
2013-06-12 10:00:00,27.02,27.03,26.87,26.91,163300.0,18.5661,18.573,18.463,18.4905,163300.0
2013-06-12 10:30:00,26.9,26.9,26.7,26.71,130500.0,18.4836,18.4836,18.3462,18.3531,130500.0
2013-06-12 11:00:00,26.72,26.74,26.68,26.71,109400.0,18.36,18.3737,18.3325,18.3531,109400.0
2013-06-12 11:30:00,26.71,26.74,26.62,26.64,133300.0,18.3531,18.3737,18.2912,18.305,133300.0
2013-06-12 12:00:00,26.63,26.75,26.62,26.75,99100.0,18.2981,18.3806,18.2912,18.3806,99100.0
2013-06-12 12:30:00,26.75,26.76,26.68,26.76,84800.0,18.3806,18.3874,18.3325,18.3874,84800.0
2013-06-12 13:00:00,26.75,26.77,26.7,26.7,74000.0,18.3806,18.3943,18.3462,18.3462,74000.0
2013-06-12 13:30:00,26.71,26.72,26.62,26.63,158700.0,18.3531,18.36,18.2912,18.2981,158700.0
2013-06-12 14:00:00,26.64,26.65,26.54,26.58,113500.0,18.305,18.3119,18.2363,18.2638,113500.0
2013-06-12 14:30:00,26.57,26.68,26.57,26.68,102700.0,18.2569,18.3325,18.2569,18.3325,102700.0
2013-06-12 15:00:00,26.68,26.68,26.55,26.63,188000.0,18.3325,18.3325,18.2431,18.2981,188000.0
2013-06-12 15:30:00,26.64,26.64,26.52,26.53,568600.0,18.305,18.305,18.2225,18.2294,568600.0
2013-06-13 09:30:00,26.51,26.7,26.46,26.67,96000.0,18.2157,18.3462,18.1813,18.3256,96000.0
2013-06-13 10:00:00,26.67,26.81,26.65,26.75,284200.0,18.3256,18.4218,18.3119,18.3806,284200.0
2013-06-13 10:30:00,26.76,26.78,26.66,26.7,257500.0,18.3874,18.4012,18.3187,18.3462,257500.0
2013-06-13 11:00:00,26.7,26.79,26.64,26.79,197100.0,18.3462,18.4081,18.305,18.4081,197100.0
2013-06-13 11:30:00,26.79,26.87,26.77,26.86,112000.0,18.4081,18.463,18.3943,18.4562,112000.0
2013-06-13 12:00:00,26.86,26.92,26.85,26.89,228000.0,18.4562,18.4974,18.4493,18.4768,228000.0
2013-06-13 12:30:00,26.89,27.02,26.89,27.02,107600.0,18.4768,18.5661,18.4768,18.5661,107600.0
2013-06-13 13:00:00,27.02,27.02,26.96,26.99,118200.0,18.5661,18.5661,18.5249,18.5455,118200.0
2013-06-13 13:30:00,27.0,27.02,26.92,26.92,109500.0,18.5524,18.5661,18.4974,18.4974,109500.0
2013-06-13 14:00:00,26.92,27.0,26.91,26.99,154500.0,18.4974,18.5524,18.4905,18.5455,154500.0
2013-06-13 14:30:00,26.99,27.01,26.97,26.99,234300.0,18.5455,18.5592,18.5317,18.5455,234300.0
2013-06-13 15:00:00,27.0,27.03,26.98,27.01,131500.0,18.5524,18.573,18.5386,18.5592,131500.0
2013-06-13 15:30:00,27.01,27.23,26.98,27.19,474100.0,18.5592,18.7104,18.5386,18.6829,474100.0
2013-06-14 09:30:00,27.19,27.33,27.16,27.31,180000.0,18.6829,18.7791,18.6623,18.7654,180000.0
2013-06-14 10:00:00,27.33,27.41,27.29,27.29,151900.0,18.7791,18.8341,18.7516,18.7516,151900.0
2013-06-14 10:30:00,27.29,27.38,27.23,27.26,141800.0,18.7516,18.8135,18.7104,18.731,141800.0
2013-06-14 11:00:00,27.25,27.41,27.22,27.4,152500.0,18.7241,18.8341,18.7035,18.8272,152500.0
2013-06-14 11:30:00,27.4,27.41,27.34,27.4,102200.0,18.8272,18.8341,18.786,18.8272,102200.0
2013-06-14 12:00:00,27.39,27.41,27.35,27.4,99300.0,18.8203,18.8341,18.7928,18.8272,99300.0
2013-06-14 12:30:00,27.4,27.41,27.34,27.36,82500.0,18.8272,18.8341,18.786,18.7997,82500.0
2013-06-14 13:00:00,27.36,27.36,27.25,27.27,75000.0,18.7997,18.7997,18.7241,18.7379,75000.0
2013-06-14 13:30:00,27.27,27.36,27.26,27.36,156200.0,18.7379,18.7997,18.731,18.7997,156200.0
2013-06-14 14:00:00,27.36,27.46,27.33,27.39,164200.0,18.7997,18.8684,18.7791,18.8203,164200.0
2013-06-14 14:30:00,27.39,27.43,27.32,27.33,98600.0,18.8203,18.8478,18.7722,18.7791,98600.0
2013-06-14 15:00:00,27.33,27.45,27.33,27.41,133000.0,18.7791,18.8616,18.7791,18.8341,133000.0
2013-06-14 15:30:00,27.41,27.44,27.34,27.39,439300.0,18.8341,18.8547,18.786,18.8203,439300.0
2013-06-17 09:30:00,27.56,27.71,27.48,27.58,225300.0,18.9371,19.0402,18.8822,18.9509,225300.0
2013-06-17 10:00:00,27.59,27.62,27.46,27.55,263100.0,18.9578,18.9784,18.8684,18.9303,263100.0
2013-06-17 10:30:00,27.55,27.6,27.49,27.59,123500.0,18.9303,18.9646,18.889,18.9578,123500.0
2013-06-17 11:00:00,27.58,27.62,27.49,27.49,75000.0,18.9509,18.9784,18.889,18.889,75000.0
2013-06-17 11:30:00,27.49,27.5,27.45,27.48,87600.0,18.889,18.8959,18.8616,18.8822,87600.0
2013-06-17 12:00:00,27.48,27.49,27.4,27.41,55800.0,18.8822,18.889,18.8272,18.8341,55800.0
2013-06-17 12:30:00,27.4,27.5,27.4,27.48,47600.0,18.8272,18.8959,18.8272,18.8822,47600.0
2013-06-17 13:00:00,27.48,27.58,27.48,27.57,68000.0,18.8822,18.9509,18.8822,18.944,68000.0
2013-06-17 13:30:00,27.57,27.6,27.53,27.53,58400.0,18.944,18.9646,18.9165,18.9165,58400.0
2013-06-17 14:00:00,27.53,27.53,27.35,27.37,103300.0,18.9165,18.9165,18.7928,18.8066,103300.0
2013-06-17 14:30:00,27.37,27.39,27.28,27.3,230700.0,18.8066,18.8203,18.7447,18.7585,230700.0
2013-06-17 15:00:00,27.3,27.39,27.29,27.38,205600.0,18.7585,18.8203,18.7516,18.8135,205600.0
2013-06-17 15:30:00,27.39,27.44,27.36,27.4,387000.0,18.8203,18.8547,18.7997,18.8272,387000.0
2013-06-18 09:30:00,27.47,27.51,27.28,27.32,77400.0,18.8753,18.9028,18.7447,18.7722,77400.0
2013-06-18 10:00:00,27.32,27.45,27.32,27.43,104900.0,18.7722,18.8616,18.7722,18.8478,104900.0
2013-06-18 10:30:00,27.42,27.53,27.42,27.49,79000.0,18.8409,18.9165,18.8409,18.889,79000.0
2013-06-18 11:00:00,27.49,27.49,27.41,27.49,59600.0,18.889,18.889,18.8341,18.889,59600.0
2013-06-18 11:30:00,27.48,27.53,27.47,27.49,54700.0,18.8822,18.9165,18.8753,18.889,54700.0
2013-06-18 12:00:00,27.5,27.5,27.46,27.46,48200.0,18.8959,18.8959,18.8684,18.8684,48200.0
2013-06-18 12:30:00,27.47,27.55,27.47,27.53,70400.0,18.8753,18.9303,18.8753,18.9165,70400.0
2013-06-18 13:00:00,27.53,27.54,27.5,27.53,64400.0,18.9165,18.9234,18.8959,18.9165,64400.0
2013-06-18 13:30:00,27.53,27.6,27.51,27.58,63300.0,18.9165,18.9646,18.9028,18.9509,63300.0
2013-06-18 14:00:00,27.57,27.59,27.53,27.55,76100.0,18.944,18.9578,18.9165,18.9303,76100.0
2013-06-18 14:30:00,27.54,27.6,27.53,27.55,98400.0,18.9234,18.9646,18.9165,18.9303,98400.0
2013-06-18 15:00:00,27.55,27.56,27.49,27.51,79200.0,18.9303,18.9371,18.889,18.9028,79200.0
2013-06-18 15:30:00,27.51,27.56,27.46,27.56,502900.0,18.9028,18.9371,18.8684,18.9371,502900.0
2013-06-19 09:30:00,27.53,27.57,27.34,27.39,84900.0,18.9165,18.944,18.786,18.8203,84900.0
2013-06-19 10:00:00,27.38,27.42,27.34,27.38,81700.0,18.8135,18.8409,18.786,18.8135,81700.0
2013-06-19 10:30:00,27.38,27.42,27.33,27.42,62800.0,18.8135,18.8409,18.7791,18.8409,62800.0
2013-06-19 11:00:00,27.42,27.45,27.4,27.43,44900.0,18.8409,18.8616,18.8272,18.8478,44900.0
2013-06-19 11:30:00,27.42,27.5,27.41,27.47,52200.0,18.8409,18.8959,18.8341,18.8753,52200.0
2013-06-19 12:00:00,27.47,27.5,27.44,27.5,29100.0,18.8753,18.8959,18.8547,18.8959,29100.0
2013-06-19 12:30:00,27.5,27.52,27.47,27.51,28500.0,18.8959,18.9097,18.8753,18.9028,28500.0
2013-06-19 13:00:00,27.5,27.55,27.48,27.54,40500.0,18.8959,18.9303,18.8822,18.9234,40500.0
2013-06-19 13:30:00,27.53,27.6,27.53,27.59,35300.0,18.9165,18.9646,18.9165,18.9578,35300.0
2013-06-19 14:00:00,27.6,27.6,27.25,27.28,195300.0,18.9646,18.9646,18.7241,18.7447,195300.0
2013-06-19 14:30:00,27.28,27.42,26.96,27.0,355500.0,18.7447,18.8409,18.5249,18.5524,355500.0
2013-06-19 15:00:00,26.98,27.12,26.98,27.1,191100.0,18.5386,18.6348,18.5386,18.6211,191100.0
2013-06-19 15:30:00,27.11,27.12,26.85,26.85,304400.0,18.6279,18.6348,18.4493,18.4493,304400.0
2013-06-20 09:30:00,26.69,26.74,26.44,26.49,213700.0,18.3393,18.3737,18.1676,18.2019,213700.0
2013-06-20 10:00:00,26.5,26.52,26.15,26.29,332200.0,18.2088,18.2225,17.9683,18.0645,332200.0
2013-06-20 10:30:00,26.3,26.37,26.18,26.32,249200.0,18.0714,18.1195,17.9889,18.0851,249200.0
2013-06-20 11:00:00,26.32,26.37,26.26,26.36,162700.0,18.0851,18.1195,18.0439,18.1126,162700.0
2013-06-20 11:30:00,26.36,26.43,26.31,26.36,107300.0,18.1126,18.1607,18.0782,18.1126,107300.0
2013-06-20 12:00:00,26.37,26.43,26.36,26.38,120400.0,18.1195,18.1607,18.1126,18.1263,120400.0
2013-06-20 12:30:00,26.38,26.41,26.32,26.32,142900.0,18.1263,18.1469,18.0851,18.0851,142900.0
2013-06-20 13:00:00,26.32,26.35,26.2,26.23,136900.0,18.0851,18.1057,18.0027,18.0233,136900.0
2013-06-20 13:30:00,26.23,26.29,26.21,26.26,126600.0,18.0233,18.0645,18.0095,18.0439,126600.0
2013-06-20 14:00:00,26.26,26.26,26.05,26.07,350700.0,18.0439,18.0439,17.8996,17.9133,350700.0
2013-06-20 14:30:00,26.07,26.15,25.99,26.0,203700.0,17.9133,17.9683,17.8584,17.8652,203700.0
2013-06-20 15:00:00,26.0,26.14,25.92,25.99,190600.0,17.8652,17.9614,17.8103,17.8584,190600.0
2013-06-20 15:30:00,26.0,26.03,25.88,25.96,523600.0,17.8652,17.8858,17.7828,17.8377,523600.0
2013-06-21 09:30:00,26.1,26.27,26.1,26.24,488600.0,17.9339,18.0508,17.9339,18.0301,488600.0
2013-06-21 10:00:00,26.23,26.29,26.06,26.13,208700.0,18.0233,18.0645,17.9065,17.9546,208700.0
2013-06-21 10:30:00,26.14,26.18,26.07,26.12,96800.0,17.9614,17.9889,17.9133,17.9477,96800.0
2013-06-21 11:00:00,26.12,26.14,25.87,25.89,196200.0,17.9477,17.9614,17.7759,17.7896,196200.0
2013-06-21 11:30:00,25.88,26.02,25.76,25.98,156700.0,17.7828,17.879,17.7003,17.8515,156700.0
2013-06-21 12:00:00,25.98,26.04,25.91,25.92,90900.0,17.8515,17.8927,17.8034,17.8103,90900.0
2013-06-21 12:30:00,25.92,26.22,25.91,26.21,109700.0,17.8103,18.0164,17.8034,18.0095,109700.0
2013-06-21 13:00:00,26.21,26.27,26.14,26.21,121700.0,18.0095,18.0508,17.9614,18.0095,121700.0
2013-06-21 13:30:00,26.21,26.26,26.19,26.23,94800.0,18.0095,18.0439,17.9958,18.0233,94800.0
2013-06-21 14:00:00,26.23,26.32,26.19,26.32,97400.0,18.0233,18.0851,17.9958,18.0851,97400.0
2013-06-21 14:30:00,26.31,26.4,26.29,26.39,109200.0,18.0782,18.1401,18.0645,18.1332,109200.0
2013-06-21 15:00:00,26.4,26.48,26.36,26.46,253700.0,18.1401,18.195,18.1126,18.1813,253700.0
2013-06-21 15:30:00,26.47,26.48,26.34,26.39,395400.0,18.1882,18.195,18.0988,18.1332,395400.0
2013-06-24 09:30:00,26.14,26.18,25.81,26.0,191600.0,17.9614,17.9889,17.7347,17.8652,191600.0
2013-06-24 10:00:00,26.0,26.13,25.92,25.98,132600.0,17.8652,17.9546,17.8103,17.8515,132600.0
2013-06-24 10:30:00,25.97,26.13,25.94,26.1,145800.0,17.8446,17.9546,17.824,17.9339,145800.0
2013-06-24 11:00:00,26.1,26.21,26.09,26.16,406400.0,17.9339,18.0095,17.9271,17.9752,406400.0
2013-06-24 11:30:00,26.17,26.32,26.17,26.31,249800.0,17.982,18.0851,17.982,18.0782,249800.0
2013-06-24 12:00:00,26.31,26.35,26.23,26.33,187600.0,18.0782,18.1057,18.0233,18.092,187600.0
2013-06-24 12:30:00,26.33,26.38,26.27,26.37,203500.0,18.092,18.1263,18.0508,18.1195,203500.0
2013-06-24 13:00:00,26.37,26.5,26.34,26.5,144400.0,18.1195,18.2088,18.0988,18.2088,144400.0
2013-06-24 13:30:00,26.5,26.64,26.45,26.53,256900.0,18.2088,18.305,18.1744,18.2294,256900.0
2013-06-24 14:00:00,26.54,26.75,26.5,26.7,236500.0,18.2363,18.3806,18.2088,18.3462,236500.0
2013-06-24 14:30:00,26.71,26.76,26.6,26.64,184700.0,18.3531,18.3874,18.2775,18.305,184700.0
2013-06-24 15:00:00,26.63,26.69,26.54,26.58,196100.0,18.2981,18.3393,18.2363,18.2638,196100.0
2013-06-24 15:30:00,26.58,26.68,26.55,26.59,578300.0,18.2638,18.3325,18.2431,18.2706,578300.0
2013-06-25 09:30:00,26.74,26.8,26.52,26.67,162900.0,18.3737,18.4149,18.2225,18.3256,162900.0
2013-06-25 10:00:00,26.67,26.83,26.61,26.8,215700.0,18.3256,18.4355,18.2844,18.4149,215700.0
2013-06-25 10:30:00,26.79,27.02,26.72,27.0,142500.0,18.4081,18.5661,18.36,18.5524,142500.0
2013-06-25 11:00:00,27.0,27.0,26.86,26.86,145800.0,18.5524,18.5524,18.4562,18.4562,145800.0
2013-06-25 11:30:00,26.87,27.04,26.87,27.04,164600.0,18.463,18.5798,18.463,18.5798,164600.0
2013-06-25 12:00:00,27.04,27.11,27.04,27.06,124400.0,18.5798,18.6279,18.5798,18.5936,124400.0
2013-06-25 12:30:00,27.07,27.11,27.03,27.03,142200.0,18.6004,18.6279,18.573,18.573,142200.0
2013-06-25 13:00:00,27.04,27.05,26.94,26.95,147500.0,18.5798,18.5867,18.5111,18.518,147500.0
2013-06-25 13:30:00,26.94,26.96,26.92,26.95,108500.0,18.5111,18.5249,18.4974,18.518,108500.0
2013-06-25 14:00:00,26.94,27.0,26.92,26.98,146000.0,18.5111,18.5524,18.4974,18.5386,146000.0
2013-06-25 14:30:00,26.99,27.05,26.92,26.92,196000.0,18.5455,18.5867,18.4974,18.4974,196000.0
2013-06-25 15:00:00,26.92,27.03,26.9,27.0,188900.0,18.4974,18.573,18.4836,18.5524,188900.0
2013-06-25 15:30:00,27.0,27.08,26.98,27.02,378100.0,18.5524,18.6073,18.5386,18.5661,378100.0
2013-06-26 09:30:00,27.19,27.4,27.16,27.23,166800.0,18.6829,18.8272,18.6623,18.7104,166800.0
2013-06-26 10:00:00,27.25,27.26,27.16,27.17,144500.0,18.7241,18.731,18.6623,18.6692,144500.0
2013-06-26 10:30:00,27.17,27.21,27.12,27.16,74300.0,18.6692,18.6966,18.6348,18.6623,74300.0
2013-06-26 11:00:00,27.15,27.24,27.04,27.2,105900.0,18.6554,18.7173,18.5798,18.6898,105900.0
2013-06-26 11:30:00,27.19,27.33,27.17,27.31,106300.0,18.6829,18.7791,18.6692,18.7654,106300.0
2013-06-26 12:00:00,27.3,27.38,27.29,27.32,118700.0,18.7585,18.8135,18.7516,18.7722,118700.0
2013-06-26 12:30:00,27.31,27.35,27.22,27.27,99100.0,18.7654,18.7928,18.7035,18.7379,99100.0
2013-06-26 13:00:00,27.27,27.37,27.26,27.36,83800.0,18.7379,18.8066,18.731,18.7997,83800.0
2013-06-26 13:30:00,27.36,27.41,27.34,27.39,95300.0,18.7997,18.8341,18.786,18.8203,95300.0
2013-06-26 14:00:00,27.4,27.41,27.35,27.39,108400.0,18.8272,18.8341,18.7928,18.8203,108400.0
2013-06-26 14:30:00,27.38,27.45,27.38,27.41,129700.0,18.8135,18.8616,18.8135,18.8341,129700.0
2013-06-26 15:00:00,27.41,27.49,27.41,27.49,172500.0,18.8341,18.889,18.8341,18.889,172500.0
2013-06-26 15:30:00,27.49,27.5,27.41,27.42,447600.0,18.889,18.8959,18.8341,18.8409,447600.0
2013-06-27 09:30:00,27.5,27.72,27.48,27.63,128400.0,18.8959,19.0471,18.8822,18.9852,128400.0
2013-06-27 10:00:00,27.63,27.72,27.56,27.63,195400.0,18.9852,19.0471,18.9371,18.9852,195400.0
2013-06-27 10:30:00,27.63,27.71,27.57,27.58,161200.0,18.9852,19.0402,18.944,18.9509,161200.0
2013-06-27 11:00:00,27.57,27.65,27.55,27.59,172200.0,18.944,18.999,18.9303,18.9578,172200.0
2013-06-27 11:30:00,27.59,27.66,27.58,27.6,105400.0,18.9578,19.0059,18.9509,18.9646,105400.0
2013-06-27 12:00:00,27.61,27.62,27.45,27.49,145400.0,18.9715,18.9784,18.8616,18.889,145400.0
2013-06-27 12:30:00,27.49,27.57,27.49,27.56,79800.0,18.889,18.944,18.889,18.9371,79800.0
2013-06-27 13:00:00,27.55,27.65,27.53,27.6,72300.0,18.9303,18.999,18.9165,18.9646,72300.0
2013-06-27 13:30:00,27.59,27.65,27.57,27.58,93800.0,18.9578,18.999,18.944,18.9509,93800.0
2013-06-27 14:00:00,27.58,27.61,27.54,27.58,62100.0,18.9509,18.9715,18.9234,18.9509,62100.0
2013-06-27 14:30:00,27.58,27.6,27.48,27.55,112300.0,18.9509,18.9646,18.8822,18.9303,112300.0
2013-06-27 15:00:00,27.55,27.57,27.5,27.53,254600.0,18.9303,18.944,18.8959,18.9165,254600.0
2013-06-27 15:30:00,27.52,27.56,27.48,27.53,370900.0,18.9097,18.9371,18.8822,18.9165,370900.0
2013-06-28 09:30:00,26.36,27.34,26.25,27.02,1595600.0,18.1126,18.786,18.037,18.5661,1595600.0
2013-06-28 10:00:00,27.02,27.26,26.9,27.23,733600.0,18.5661,18.731,18.4836,18.7104,733600.0
2013-06-28 10:30:00,27.23,27.46,27.19,27.32,656100.0,18.7104,18.8684,18.6829,18.7722,656100.0
2013-06-28 11:00:00,27.31,27.39,27.18,27.24,576500.0,18.7654,18.8203,18.676,18.7173,576500.0
2013-06-28 11:30:00,27.23,27.28,27.12,27.19,538700.0,18.7104,18.7447,18.6348,18.6829,538700.0
2013-06-28 12:00:00,27.2,27.21,27.03,27.06,508000.0,18.6898,18.6966,18.573,18.5936,508000.0
2013-06-28 12:30:00,27.05,27.16,27.03,27.1,470900.0,18.5867,18.6623,18.573,18.6211,470900.0
2013-06-28 13:00:00,27.1,27.26,27.1,27.16,288100.0,18.6211,18.731,18.6211,18.6623,288100.0
2013-06-28 13:30:00,27.16,27.21,27.13,27.18,282700.0,18.6623,18.6966,18.6417,18.676,282700.0
2013-06-28 14:00:00,27.19,27.35,27.18,27.35,440500.0,18.6829,18.7928,18.676,18.7928,440500.0
2013-06-28 14:30:00,27.35,27.37,27.24,27.32,445600.0,18.7928,18.8066,18.7173,18.7722,445600.0
2013-06-28 15:00:00,27.32,27.32,27.19,27.23,522000.0,18.7722,18.7722,18.6829,18.7104,522000.0
2013-06-28 15:30:00,27.23,27.27,27.13,27.16,1505200.0,18.7104,18.7379,18.6417,18.6623,1505200.0
2013-07-01 09:30:00,26.96,27.46,26.9,27.01,585200.0,18.5249,18.8684,18.4836,18.5592,585200.0
2013-07-01 10:00:00,27.02,27.13,26.84,26.86,640600.0,18.5661,18.6417,18.4424,18.4562,640600.0
2013-07-01 10:30:00,26.86,26.98,26.78,26.93,192200.0,18.4562,18.5386,18.4012,18.5043,192200.0
2013-07-01 11:00:00,26.92,27.04,26.91,26.98,195200.0,18.4974,18.5798,18.4905,18.5386,195200.0
2013-07-01 11:30:00,26.97,26.98,26.78,26.9,149700.0,18.5317,18.5386,18.4012,18.4836,149700.0
2013-07-01 12:00:00,26.9,26.92,26.84,26.87,181100.0,18.4836,18.4974,18.4424,18.463,181100.0
2013-07-01 12:30:00,26.87,26.89,26.74,26.74,157100.0,18.463,18.4768,18.3737,18.3737,157100.0
2013-07-01 13:00:00,26.74,26.79,26.7,26.71,178500.0,18.3737,18.4081,18.3462,18.3531,178500.0
2013-07-01 13:30:00,26.72,26.75,26.56,26.57,235300.0,18.36,18.3806,18.25,18.2569,235300.0
2013-07-01 14:00:00,26.56,26.71,26.56,26.71,444800.0,18.25,18.3531,18.25,18.3531,444800.0
2013-07-01 14:30:00,26.71,26.73,26.63,26.66,234100.0,18.3531,18.3668,18.2981,18.3187,234100.0
2013-07-01 15:00:00,26.65,26.73,26.57,26.61,309600.0,18.3119,18.3668,18.2569,18.2844,309600.0
2013-07-01 15:30:00,26.61,26.67,26.57,26.63,604300.0,18.2844,18.3256,18.2569,18.2981,604300.0
2013-07-02 09:30:00,26.56,26.86,26.54,26.82,207600.0,18.25,18.4562,18.2363,18.4287,207600.0
2013-07-02 10:00:00,26.84,26.94,26.75,26.85,219400.0,18.4424,18.5111,18.3806,18.4493,219400.0
2013-07-02 10:30:00,26.86,26.91,26.79,26.82,216600.0,18.4562,18.4905,18.4081,18.4287,216600.0
2013-07-02 11:00:00,26.83,26.84,26.68,26.71,225000.0,18.4355,18.4424,18.3325,18.3531,225000.0
2013-07-02 11:30:00,26.71,26.79,26.69,26.78,164400.0,18.3531,18.4081,18.3393,18.4012,164400.0
2013-07-02 12:00:00,26.78,26.86,26.74,26.86,137700.0,18.4012,18.4562,18.3737,18.4562,137700.0
2013-07-02 12:30:00,26.86,26.88,26.71,26.76,177100.0,18.4562,18.4699,18.3531,18.3874,177100.0
2013-07-02 13:00:00,26.75,26.78,26.7,26.72,115600.0,18.3806,18.4012,18.3462,18.36,115600.0
2013-07-02 13:30:00,26.72,26.75,26.65,26.66,147000.0,18.36,18.3806,18.3119,18.3187,147000.0
2013-07-02 14:00:00,26.66,26.68,26.58,26.61,309600.0,18.3187,18.3325,18.2638,18.2844,309600.0
2013-07-02 14:30:00,26.61,26.67,26.61,26.63,248700.0,18.2844,18.3256,18.2844,18.2981,248700.0
2013-07-02 15:00:00,26.64,26.71,26.61,26.61,260700.0,18.305,18.3531,18.2844,18.2844,260700.0
2013-07-02 15:30:00,26.62,26.7,26.6,26.68,313700.0,18.2912,18.3462,18.2775,18.3325,313700.0
2013-07-03 09:30:00,26.53,26.67,26.48,26.55,189500.0,18.2294,18.3256,18.195,18.2431,189500.0
2013-07-03 10:00:00,26.55,26.65,26.54,26.58,159100.0,18.2431,18.3119,18.2363,18.2638,159100.0
2013-07-03 10:30:00,26.59,26.61,26.47,26.47,220400.0,18.2706,18.2844,18.1882,18.1882,220400.0
2013-07-03 11:00:00,26.47,26.63,26.47,26.6,131200.0,18.1882,18.2981,18.1882,18.2775,131200.0
2013-07-03 11:30:00,26.6,26.77,26.59,26.75,113500.0,18.2775,18.3943,18.2706,18.3806,113500.0
2013-07-03 12:00:00,26.76,26.77,26.62,26.64,123900.0,18.3874,18.3943,18.2912,18.305,123900.0
2013-07-03 12:30:00,26.64,26.65,26.53,26.6,232400.0,18.305,18.3119,18.2294,18.2775,232400.0
2013-07-05 09:30:00,26.66,26.72,26.41,26.51,140700.0,18.3187,18.36,18.1469,18.2157,140700.0
2013-07-05 10:00:00,26.52,26.52,26.29,26.38,220200.0,18.2225,18.2225,18.0645,18.1263,220200.0
2013-07-05 10:30:00,26.37,26.4,26.29,26.38,90500.0,18.1195,18.1401,18.0645,18.1263,90500.0
2013-07-05 11:00:00,26.39,26.42,26.34,26.34,68900.0,18.1332,18.1538,18.0988,18.0988,68900.0
2013-07-05 11:30:00,26.33,26.43,26.29,26.43,65700.0,18.092,18.1607,18.0645,18.1607,65700.0
2013-07-05 12:00:00,26.44,26.57,26.43,26.5,144800.0,18.1676,18.2569,18.1607,18.2088,144800.0
2013-07-05 12:30:00,26.5,26.55,26.47,26.55,104500.0,18.2088,18.2431,18.1882,18.2431,104500.0
2013-07-05 13:00:00,26.55,26.58,26.49,26.56,107400.0,18.2431,18.2638,18.2019,18.25,107400.0
2013-07-05 13:30:00,26.57,26.59,26.54,26.54,35100.0,18.2569,18.2706,18.2363,18.2363,35100.0
2013-07-05 14:00:00,26.55,26.61,26.52,26.61,85600.0,18.2431,18.2844,18.2225,18.2844,85600.0
2013-07-05 14:30:00,26.61,26.63,26.55,26.58,145900.0,18.2844,18.2981,18.2431,18.2638,145900.0
2013-07-05 15:00:00,26.58,26.6,26.54,26.57,88400.0,18.2638,18.2775,18.2363,18.2569,88400.0
2013-07-05 15:30:00,26.58,26.71,26.56,26.71,321200.0,18.2638,18.3531,18.25,18.3531,321200.0
2013-07-08 09:30:00,26.79,26.97,26.75,26.95,107700.0,18.4081,18.5317,18.3806,18.518,107700.0
2013-07-08 10:00:00,26.95,27.16,26.92,27.15,361000.0,18.518,18.6623,18.4974,18.6554,361000.0
2013-07-08 10:30:00,27.15,27.24,27.11,27.18,224400.0,18.6554,18.7173,18.6279,18.676,224400.0
2013-07-08 11:00:00,27.18,27.19,27.1,27.14,124700.0,18.676,18.6829,18.6211,18.6485,124700.0
2013-07-08 11:30:00,27.14,27.16,27.03,27.04,112000.0,18.6485,18.6623,18.573,18.5798,112000.0
2013-07-08 12:00:00,27.03,27.06,27.01,27.02,185300.0,18.573,18.5936,18.5592,18.5661,185300.0
2013-07-08 12:30:00,27.03,27.11,27.01,27.06,113400.0,18.573,18.6279,18.5592,18.5936,113400.0
2013-07-08 13:00:00,27.06,27.1,27.02,27.03,76800.0,18.5936,18.6211,18.5661,18.573,76800.0
2013-07-08 13:30:00,27.03,27.12,27.03,27.11,119700.0,18.573,18.6348,18.573,18.6279,119700.0
2013-07-08 14:00:00,27.12,27.14,27.06,27.08,151000.0,18.6348,18.6485,18.5936,18.6073,151000.0
2013-07-08 14:30:00,27.08,27.16,27.06,27.14,154800.0,18.6073,18.6623,18.5936,18.6485,154800.0
2013-07-08 15:00:00,27.14,27.14,27.04,27.08,150300.0,18.6485,18.6485,18.5798,18.6073,150300.0
2013-07-08 15:30:00,27.08,27.17,27.04,27.16,357000.0,18.6073,18.6692,18.5798,18.6623,357000.0
2013-07-09 09:30:00,27.24,27.33,27.17,27.23,118400.0,18.7173,18.7791,18.6692,18.7104,118400.0
2013-07-09 10:00:00,27.23,27.29,27.12,27.25,159800.0,18.7104,18.7516,18.6348,18.7241,159800.0
2013-07-09 10:30:00,27.24,27.41,27.21,27.41,154800.0,18.7173,18.8341,18.6966,18.8341,154800.0
2013-07-09 11:00:00,27.41,27.42,27.29,27.31,112800.0,18.8341,18.8409,18.7516,18.7654,112800.0
2013-07-09 11:30:00,27.31,27.38,27.3,27.33,96900.0,18.7654,18.8135,18.7585,18.7791,96900.0
2013-07-09 12:00:00,27.33,27.37,27.33,27.36,75700.0,18.7791,18.8066,18.7791,18.7997,75700.0
2013-07-09 12:30:00,27.36,27.39,27.35,27.38,118200.0,18.7997,18.8203,18.7928,18.8135,118200.0
2013-07-09 13:00:00,27.38,27.42,27.37,27.41,79600.0,18.8135,18.8409,18.8066,18.8341,79600.0
2013-07-09 13:30:00,27.42,27.46,27.41,27.42,103800.0,18.8409,18.8684,18.8341,18.8409,103800.0
2013-07-09 14:00:00,27.42,27.44,27.37,27.38,237400.0,18.8409,18.8547,18.8066,18.8135,237400.0
2013-07-09 14:30:00,27.38,27.4,27.34,27.35,120000.0,18.8135,18.8272,18.786,18.7928,120000.0
2013-07-09 15:00:00,27.35,27.4,27.34,27.36,169800.0,18.7928,18.8272,18.786,18.7997,169800.0
2013-07-09 15:30:00,27.36,27.45,27.33,27.45,580700.0,18.7997,18.8616,18.7791,18.8616,580700.0
2013-07-10 09:30:00,27.41,27.46,27.28,27.34,146100.0,18.8341,18.8684,18.7447,18.786,146100.0
2013-07-10 10:00:00,27.34,27.52,27.34,27.39,182700.0,18.786,18.9097,18.786,18.8203,182700.0
2013-07-10 10:30:00,27.39,27.56,27.39,27.55,140800.0,18.8203,18.9371,18.8203,18.9303,140800.0
2013-07-10 11:00:00,27.56,27.6,27.54,27.56,166300.0,18.9371,18.9646,18.9234,18.9371,166300.0
2013-07-10 11:30:00,27.57,27.64,27.54,27.56,128900.0,18.944,18.9921,18.9234,18.9371,128900.0
2013-07-10 12:00:00,27.57,27.61,27.55,27.57,105000.0,18.944,18.9715,18.9303,18.944,105000.0
2013-07-10 12:30:00,27.57,27.59,27.52,27.52,90200.0,18.944,18.9578,18.9097,18.9097,90200.0
2013-07-10 13:00:00,27.52,27.57,27.52,27.56,129100.0,18.9097,18.944,18.9097,18.9371,129100.0
2013-07-10 13:30:00,27.56,27.63,27.53,27.54,118500.0,18.9371,18.9852,18.9165,18.9234,118500.0
2013-07-10 14:00:00,27.54,27.72,27.51,27.64,416600.0,18.9234,19.0471,18.9028,18.9921,416600.0
2013-07-10 14:30:00,27.63,27.63,27.47,27.52,385900.0,18.9852,18.9852,18.8753,18.9097,385900.0
2013-07-10 15:00:00,27.53,27.56,27.48,27.49,370500.0,18.9165,18.9371,18.8822,18.889,370500.0
2013-07-10 15:30:00,27.49,27.54,27.44,27.54,980300.0,18.889,18.9234,18.8547,18.9234,980300.0
2013-07-11 09:30:00,27.87,27.92,27.77,27.79,261100.0,19.1501,19.1845,19.0814,19.0952,261100.0
2013-07-11 10:00:00,27.78,27.84,27.76,27.8,544500.0,19.0883,19.1295,19.0746,19.1021,544500.0
2013-07-11 10:30:00,27.8,27.81,27.73,27.79,303900.0,19.1021,19.1089,19.054,19.0952,303900.0
2013-07-11 11:00:00,27.79,27.81,27.75,27.76,228300.0,19.0952,19.1089,19.0677,19.0746,228300.0
2013-07-11 11:30:00,27.75,27.8,27.75,27.79,82700.0,19.0677,19.1021,19.0677,19.0952,82700.0
2013-07-11 12:00:00,27.79,27.8,27.74,27.76,109900.0,19.0952,19.1021,19.0608,19.0746,109900.0
2013-07-11 12:30:00,27.76,27.79,27.74,27.78,69100.0,19.0746,19.0952,19.0608,19.0883,69100.0
2013-07-11 13:00:00,27.77,27.8,27.75,27.75,232900.0,19.0814,19.1021,19.0677,19.0677,232900.0
2013-07-11 13:30:00,27.75,27.75,27.68,27.75,96100.0,19.0677,19.0677,19.0196,19.0677,96100.0
2013-07-11 14:00:00,27.75,27.78,27.73,27.75,207400.0,19.0677,19.0883,19.054,19.0677,207400.0
2013-07-11 14:30:00,27.76,27.77,27.74,27.75,321400.0,19.0746,19.0814,19.0608,19.0677,321400.0
2013-07-11 15:00:00,27.75,27.79,27.69,27.79,409400.0,19.0677,19.0952,19.0265,19.0952,409400.0
2013-07-11 15:30:00,27.78,27.81,27.73,27.78,893500.0,19.0883,19.1089,19.054,19.0883,893500.0
2013-07-12 09:30:00,27.73,27.79,27.62,27.68,178300.0,19.054,19.0952,18.9784,19.0196,178300.0
2013-07-12 10:00:00,27.68,27.72,27.63,27.65,123600.0,19.0196,19.0471,18.9852,18.999,123600.0
2013-07-12 10:30:00,27.65,27.79,27.64,27.78,140000.0,18.999,19.0952,18.9921,19.0883,140000.0
2013-07-12 11:00:00,27.78,27.8,27.75,27.76,78500.0,19.0883,19.1021,19.0677,19.0746,78500.0
2013-07-12 11:30:00,27.77,27.81,27.74,27.75,233400.0,19.0814,19.1089,19.0608,19.0677,233400.0
2013-07-12 12:00:00,27.75,27.79,27.75,27.78,63300.0,19.0677,19.0952,19.0677,19.0883,63300.0
2013-07-12 12:30:00,27.78,27.81,27.76,27.79,186000.0,19.0883,19.1089,19.0746,19.0952,186000.0
2013-07-12 13:00:00,27.79,27.82,27.76,27.81,81200.0,19.0952,19.1158,19.0746,19.1089,81200.0
2013-07-12 13:30:00,27.8,27.84,27.79,27.81,118700.0,19.1021,19.1295,19.0952,19.1089,118700.0
2013-07-12 14:00:00,27.81,27.82,27.77,27.79,195500.0,19.1089,19.1158,19.0814,19.0952,195500.0
2013-07-12 14:30:00,27.79,27.8,27.77,27.78,180600.0,19.0952,19.1021,19.0814,19.0883,180600.0
2013-07-12 15:00:00,27.78,27.8,27.76,27.78,131200.0,19.0883,19.1021,19.0746,19.0883,131200.0
2013-07-12 15:30:00,27.78,27.94,27.77,27.91,1372400.0,19.0883,19.1982,19.0814,19.1776,1372400.0
2013-07-15 09:30:00,27.92,27.99,27.84,27.95,322400.0,19.1845,19.2326,19.1295,19.2051,322400.0
2013-07-15 10:00:00,27.96,28.02,27.94,27.99,422600.0,19.212,19.2532,19.1982,19.2326,422600.0
2013-07-15 10:30:00,27.99,28.05,27.96,28.04,196800.0,19.2326,19.2738,19.212,19.267,196800.0
2013-07-15 11:00:00,28.04,28.23,28.03,28.21,595300.0,19.267,19.3975,19.2601,19.3838,595300.0
2013-07-15 11:30:00,28.21,28.3,28.21,28.28,86800.0,19.3838,19.4456,19.3838,19.4319,86800.0
2013-07-15 12:00:00,28.28,28.29,28.24,28.25,61900.0,19.4319,19.4387,19.4044,19.4113,61900.0
2013-07-15 12:30:00,28.25,28.25,28.14,28.14,61200.0,19.4113,19.4113,19.3357,19.3357,61200.0
2013-07-15 13:00:00,28.14,28.16,28.11,28.11,87000.0,19.3357,19.3494,19.3151,19.3151,87000.0
2013-07-15 13:30:00,28.11,28.11,27.99,28.04,302100.0,19.3151,19.3151,19.2326,19.267,302100.0
2013-07-15 14:00:00,28.03,28.22,28.03,28.17,431400.0,19.2601,19.3906,19.2601,19.3563,431400.0
2013-07-15 14:30:00,28.17,28.19,28.1,28.16,360400.0,19.3563,19.37,19.3082,19.3494,360400.0
2013-07-15 15:00:00,28.16,28.18,28.14,28.14,326800.0,19.3494,19.3632,19.3357,19.3357,326800.0
2013-07-15 15:30:00,28.15,28.23,28.12,28.22,1000900.0,19.3425,19.3975,19.3219,19.3906,1000900.0
2013-07-16 09:30:00,28.32,28.4,28.18,28.26,140800.0,19.4594,19.5143,19.3632,19.4181,140800.0
2013-07-16 10:00:00,28.26,28.29,28.11,28.11,212800.0,19.4181,19.4387,19.3151,19.3151,212800.0
2013-07-16 10:30:00,28.11,28.14,28.06,28.06,355100.0,19.3151,19.3357,19.2807,19.2807,355100.0
2013-07-16 11:00:00,28.07,28.14,28.07,28.11,225000.0,19.2876,19.3357,19.2876,19.3151,225000.0
2013-07-16 11:30:00,28.11,28.12,28.08,28.1,80700.0,19.3151,19.3219,19.2944,19.3082,80700.0
2013-07-16 12:00:00,28.09,28.12,28.08,28.1,55300.0,19.3013,19.3219,19.2944,19.3082,55300.0
2013-07-16 12:30:00,28.1,28.11,28.03,28.03,141400.0,19.3082,19.3151,19.2601,19.2601,141400.0
2013-07-16 13:00:00,28.03,28.04,27.97,27.99,44700.0,19.2601,19.267,19.2189,19.2326,44700.0
2013-07-16 13:30:00,27.98,28.03,27.98,28.02,383800.0,19.2257,19.2601,19.2257,19.2532,383800.0
2013-07-16 14:00:00,28.02,28.06,28.0,28.06,155400.0,19.2532,19.2807,19.2395,19.2807,155400.0
2013-07-16 14:30:00,28.06,28.06,28.0,28.03,310400.0,19.2807,19.2807,19.2395,19.2601,310400.0
2013-07-16 15:00:00,28.02,28.13,28.0,28.1,261400.0,19.2532,19.3288,19.2395,19.3082,261400.0
2013-07-16 15:30:00,28.1,28.12,28.05,28.12,224900.0,19.3082,19.3219,19.2738,19.3219,224900.0
2013-07-17 09:30:00,28.26,28.34,28.18,28.18,106700.0,19.4181,19.4731,19.3632,19.3632,106700.0
2013-07-17 10:00:00,28.18,28.24,28.14,28.2,217200.0,19.3632,19.4044,19.3357,19.3769,217200.0
2013-07-17 10:30:00,28.19,28.21,28.05,28.15,167300.0,19.37,19.3838,19.2738,19.3425,167300.0
2013-07-17 11:00:00,28.15,28.18,28.03,28.04,94300.0,19.3425,19.3632,19.2601,19.267,94300.0
2013-07-17 11:30:00,28.04,28.07,27.99,28.02,55200.0,19.267,19.2876,19.2326,19.2532,55200.0
2013-07-17 12:00:00,28.02,28.16,28.01,28.14,156400.0,19.2532,19.3494,19.2463,19.3357,156400.0
2013-07-17 12:30:00,28.13,28.14,28.09,28.12,40200.0,19.3288,19.3357,19.3013,19.3219,40200.0
2013-07-17 13:00:00,28.12,28.17,28.1,28.15,57700.0,19.3219,19.3563,19.3082,19.3425,57700.0
2013-07-17 13:30:00,28.14,28.14,28.09,28.11,62100.0,19.3357,19.3357,19.3013,19.3151,62100.0
2013-07-17 14:00:00,28.1,28.12,28.07,28.11,201900.0,19.3082,19.3219,19.2876,19.3151,201900.0
2013-07-17 14:30:00,28.11,28.12,28.02,28.04,62700.0,19.3151,19.3219,19.2532,19.267,62700.0
2013-07-17 15:00:00,28.04,28.08,28.03,28.06,60800.0,19.267,19.2944,19.2601,19.2807,60800.0
2013-07-17 15:30:00,28.06,28.13,28.02,28.1,250100.0,19.2807,19.3288,19.2532,19.3082,250100.0
2013-07-18 09:30:00,28.18,28.29,28.16,28.26,440100.0,19.3632,19.4387,19.3494,19.4181,440100.0
2013-07-18 10:00:00,28.25,28.36,28.24,28.29,276400.0,19.4113,19.4868,19.4044,19.4387,276400.0
2013-07-18 10:30:00,28.3,28.36,28.29,28.3,100000.0,19.4456,19.4868,19.4387,19.4456,100000.0
2013-07-18 11:00:00,28.3,28.34,28.28,28.32,38500.0,19.4456,19.4731,19.4319,19.4594,38500.0
2013-07-18 11:30:00,28.31,28.35,28.31,28.32,43300.0,19.4525,19.48,19.4525,19.4594,43300.0
2013-07-18 12:00:00,28.33,28.39,28.33,28.35,60900.0,19.4662,19.5075,19.4662,19.48,60900.0
2013-07-18 12:30:00,28.35,28.39,28.28,28.3,159000.0,19.48,19.5075,19.4319,19.4456,159000.0
2013-07-18 13:00:00,28.3,28.35,28.28,28.34,69800.0,19.4456,19.48,19.4319,19.4731,69800.0
2013-07-18 13:30:00,28.34,28.37,28.3,28.35,148400.0,19.4731,19.4937,19.4456,19.48,148400.0
2013-07-18 14:00:00,28.36,28.37,28.32,28.37,65100.0,19.4868,19.4937,19.4594,19.4937,65100.0
2013-07-18 14:30:00,28.37,28.44,28.35,28.42,167800.0,19.4937,19.5418,19.48,19.5281,167800.0
2013-07-18 15:00:00,28.41,28.43,28.38,28.39,154700.0,19.5212,19.5349,19.5006,19.5075,154700.0
2013-07-18 15:30:00,28.39,28.46,28.36,28.46,324900.0,19.5075,19.5556,19.4868,19.5556,324900.0
2013-07-19 09:30:00,28.45,28.58,28.44,28.44,438700.0,19.5487,19.638,19.5418,19.5418,438700.0
2013-07-19 10:00:00,28.44,28.51,28.32,28.41,161400.0,19.5418,19.5899,19.4594,19.5212,161400.0
2013-07-19 10:30:00,28.4,28.46,28.39,28.44,106900.0,19.5143,19.5556,19.5075,19.5418,106900.0
2013-07-19 11:00:00,28.44,28.48,28.38,28.46,185300.0,19.5418,19.5693,19.5006,19.5556,185300.0
2013-07-19 11:30:00,28.46,28.49,28.45,28.47,48100.0,19.5556,19.5762,19.5487,19.5624,48100.0
2013-07-19 12:00:00,28.47,28.48,28.44,28.48,43200.0,19.5624,19.5693,19.5418,19.5693,43200.0
2013-07-19 12:30:00,28.48,28.49,28.46,28.47,59300.0,19.5693,19.5762,19.5556,19.5624,59300.0
2013-07-19 13:00:00,28.48,28.53,28.47,28.47,159700.0,19.5693,19.6037,19.5624,19.5624,159700.0
2013-07-19 13:30:00,28.48,28.49,28.46,28.46,92100.0,19.5693,19.5762,19.5556,19.5556,92100.0
2013-07-19 14:00:00,28.46,28.49,28.46,28.47,53700.0,19.5556,19.5762,19.5556,19.5624,53700.0
2013-07-19 14:30:00,28.46,28.49,28.46,28.46,134900.0,19.5556,19.5762,19.5556,19.5556,134900.0
2013-07-19 15:00:00,28.46,28.47,28.41,28.44,206400.0,19.5556,19.5624,19.5212,19.5418,206400.0
2013-07-19 15:30:00,28.44,28.48,28.43,28.48,227200.0,19.5418,19.5693,19.5349,19.5693,227200.0
2013-07-22 09:30:00,28.5,28.58,28.44,28.49,209800.0,19.583,19.638,19.5418,19.5762,209800.0
2013-07-22 10:00:00,28.49,28.53,28.46,28.46,233300.0,19.5762,19.6037,19.5556,19.5556,233300.0
2013-07-22 10:30:00,28.46,28.48,28.42,28.46,123100.0,19.5556,19.5693,19.5281,19.5556,123100.0
2013-07-22 11:00:00,28.46,28.53,28.46,28.52,69100.0,19.5556,19.6037,19.5556,19.5968,69100.0
2013-07-22 11:30:00,28.52,28.54,28.44,28.45,92500.0,19.5968,19.6105,19.5418,19.5487,92500.0
2013-07-22 12:00:00,28.44,28.47,28.44,28.46,109100.0,19.5418,19.5624,19.5418,19.5556,109100.0
2013-07-22 12:30:00,28.46,28.48,28.4,28.4,67700.0,19.5556,19.5693,19.5143,19.5143,67700.0
2013-07-22 13:00:00,28.4,28.42,28.34,28.36,79800.0,19.5143,19.5281,19.4731,19.4868,79800.0
2013-07-22 13:30:00,28.36,28.41,28.35,28.4,88100.0,19.4868,19.5212,19.48,19.5143,88100.0
2013-07-22 14:00:00,28.41,28.46,28.4,28.46,164700.0,19.5212,19.5556,19.5143,19.5556,164700.0
2013-07-22 14:30:00,28.46,28.48,28.45,28.48,118200.0,19.5556,19.5693,19.5487,19.5693,118200.0
2013-07-22 15:00:00,28.48,28.48,28.4,28.45,164500.0,19.5693,19.5693,19.5143,19.5487,164500.0
2013-07-22 15:30:00,28.44,28.45,28.35,28.37,348800.0,19.5418,19.5487,19.48,19.4937,348800.0
2013-07-23 09:30:00,28.47,28.47,28.29,28.46,89200.0,19.5624,19.5624,19.4387,19.5556,89200.0
2013-07-23 10:00:00,28.44,28.52,28.42,28.45,230100.0,19.5418,19.5968,19.5281,19.5487,230100.0
2013-07-23 10:30:00,28.45,28.5,28.39,28.4,80800.0,19.5487,19.583,19.5075,19.5143,80800.0
2013-07-23 11:00:00,28.4,28.41,28.35,28.37,38400.0,19.5143,19.5212,19.48,19.4937,38400.0
2013-07-23 11:30:00,28.37,28.38,28.32,28.33,31600.0,19.4937,19.5006,19.4594,19.4662,31600.0
2013-07-23 12:00:00,28.33,28.38,28.31,28.37,32400.0,19.4662,19.5006,19.4525,19.4937,32400.0
2013-07-23 12:30:00,28.37,28.37,28.31,28.31,31700.0,19.4937,19.4937,19.4525,19.4525,31700.0
2013-07-23 13:00:00,28.32,28.35,28.3,28.3,53400.0,19.4594,19.48,19.4456,19.4456,53400.0
2013-07-23 13:30:00,28.3,28.32,28.3,28.3,72100.0,19.4456,19.4594,19.4456,19.4456,72100.0
2013-07-23 14:00:00,28.3,28.38,28.3,28.38,44600.0,19.4456,19.5006,19.4456,19.5006,44600.0
2013-07-23 14:30:00,28.38,28.4,28.36,28.37,71900.0,19.5006,19.5143,19.4868,19.4937,71900.0
2013-07-23 15:00:00,28.37,28.4,28.35,28.39,85800.0,19.4937,19.5143,19.48,19.5075,85800.0
2013-07-23 15:30:00,28.39,28.4,28.34,28.38,229600.0,19.5075,19.5143,19.4731,19.5006,229600.0
2013-07-24 09:30:00,28.39,28.39,28.06,28.11,190000.0,19.5075,19.5075,19.2807,19.3151,190000.0
2013-07-24 10:00:00,28.11,28.15,28.02,28.03,94900.0,19.3151,19.3425,19.2532,19.2601,94900.0
2013-07-24 10:30:00,28.04,28.11,28.0,28.01,202400.0,19.267,19.3151,19.2395,19.2463,202400.0
2013-07-24 11:00:00,28.0,28.03,27.91,27.92,104100.0,19.2395,19.2601,19.1776,19.1845,104100.0
2013-07-24 11:30:00,27.91,27.96,27.89,27.9,86100.0,19.1776,19.212,19.1639,19.1708,86100.0
2013-07-24 12:00:00,27.9,27.91,27.83,27.87,91100.0,19.1708,19.1776,19.1227,19.1501,91100.0
2013-07-24 12:30:00,27.87,27.89,27.81,27.81,118200.0,19.1501,19.1639,19.1089,19.1089,118200.0
2013-07-24 13:00:00,27.82,27.83,27.76,27.77,527300.0,19.1158,19.1227,19.0746,19.0814,527300.0
2013-07-24 13:30:00,27.76,27.79,27.73,27.78,246100.0,19.0746,19.0952,19.054,19.0883,246100.0
2013-07-24 14:00:00,27.78,27.87,27.77,27.87,374500.0,19.0883,19.1501,19.0814,19.1501,374500.0
2013-07-24 14:30:00,27.87,27.96,27.86,27.92,141100.0,19.1501,19.212,19.1433,19.1845,141100.0
2013-07-24 15:00:00,27.91,27.93,27.84,27.93,178600.0,19.1776,19.1914,19.1295,19.1914,178600.0
2013-07-24 15:30:00,27.93,27.97,27.86,27.96,512400.0,19.1914,19.2189,19.1433,19.212,512400.0
2013-07-25 09:30:00,28.38,28.82,27.73,28.08,710500.0,19.5006,19.8029,19.054,19.2944,710500.0
2013-07-25 10:00:00,28.08,28.23,28.08,28.22,376000.0,19.2944,19.3975,19.2944,19.3906,376000.0
2013-07-25 10:30:00,28.22,28.29,28.21,28.28,315600.0,19.3906,19.4387,19.3838,19.4319,315600.0
2013-07-25 11:00:00,28.27,28.28,28.15,28.17,356300.0,19.425,19.4319,19.3425,19.3563,356300.0
2013-07-25 11:30:00,28.17,28.18,28.1,28.14,140300.0,19.3563,19.3632,19.3082,19.3357,140300.0
2013-07-25 12:00:00,28.14,28.16,28.07,28.09,135700.0,19.3357,19.3494,19.2876,19.3013,135700.0
2013-07-25 12:30:00,28.09,28.13,28.08,28.09,133200.0,19.3013,19.3288,19.2944,19.3013,133200.0
2013-07-25 13:00:00,28.1,28.18,28.09,28.17,98300.0,19.3082,19.3632,19.3013,19.3563,98300.0
2013-07-25 13:30:00,28.17,28.19,28.15,28.19,77500.0,19.3563,19.37,19.3425,19.37,77500.0
2013-07-25 14:00:00,28.19,28.2,28.16,28.17,195800.0,19.37,19.3769,19.3494,19.3563,195800.0
2013-07-25 14:30:00,28.16,28.17,28.05,28.05,262400.0,19.3494,19.3563,19.2738,19.2738,262400.0
2013-07-25 15:00:00,28.06,28.08,28.02,28.07,361000.0,19.2807,19.2944,19.2532,19.2876,361000.0
2013-07-25 15:30:00,28.08,28.24,28.07,28.22,679600.0,19.2944,19.4044,19.2876,19.3906,679600.0
2013-07-26 09:30:00,28.02,28.17,27.94,28.14,171700.0,19.2532,19.3563,19.1982,19.3357,171700.0
2013-07-26 10:00:00,28.14,28.22,28.06,28.08,192900.0,19.3357,19.3906,19.2807,19.2944,192900.0
2013-07-26 10:30:00,28.08,28.1,27.96,27.97,118000.0,19.2944,19.3082,19.212,19.2189,118000.0
2013-07-26 11:00:00,27.96,28.01,27.95,28.0,62300.0,19.212,19.2463,19.2051,19.2395,62300.0
2013-07-26 11:30:00,28.01,28.07,27.97,28.07,83100.0,19.2463,19.2876,19.2189,19.2876,83100.0
2013-07-26 12:00:00,28.07,28.15,28.07,28.1,86400.0,19.2876,19.3425,19.2876,19.3082,86400.0
2013-07-26 12:30:00,28.1,28.18,28.09,28.14,137500.0,19.3082,19.3632,19.3013,19.3357,137500.0
2013-07-26 13:00:00,28.13,28.24,28.11,28.23,90900.0,19.3288,19.4044,19.3151,19.3975,90900.0
2013-07-26 13:30:00,28.23,28.24,28.14,28.14,77600.0,19.3975,19.4044,19.3357,19.3357,77600.0
2013-07-26 14:00:00,28.14,28.19,28.09,28.16,166400.0,19.3357,19.37,19.3013,19.3494,166400.0
2013-07-26 14:30:00,28.15,28.22,28.15,28.2,132800.0,19.3425,19.3906,19.3425,19.3769,132800.0
2013-07-26 15:00:00,28.2,28.25,28.16,28.22,138200.0,19.3769,19.4113,19.3494,19.3906,138200.0
2013-07-26 15:30:00,28.22,28.23,28.1,28.21,507100.0,19.3906,19.3975,19.3082,19.3838,507100.0
2013-07-29 09:30:00,28.12,28.22,28.12,28.15,109700.0,19.3219,19.3906,19.3219,19.3425,109700.0
2013-07-29 10:00:00,28.15,28.3,28.14,28.25,203700.0,19.3425,19.4456,19.3357,19.4113,203700.0
2013-07-29 10:30:00,28.25,28.28,28.21,28.27,115300.0,19.4113,19.4319,19.3838,19.425,115300.0
2013-07-29 11:00:00,28.27,28.3,28.18,28.21,109600.0,19.425,19.4456,19.3632,19.3838,109600.0
2013-07-29 11:30:00,28.2,28.29,28.2,28.27,100300.0,19.3769,19.4387,19.3769,19.425,100300.0
2013-07-29 12:00:00,28.27,28.3,28.26,28.3,83500.0,19.425,19.4456,19.4181,19.4456,83500.0
2013-07-29 12:30:00,28.28,28.33,28.28,28.31,93300.0,19.4319,19.4662,19.4319,19.4525,93300.0
2013-07-29 13:00:00,28.31,28.37,28.31,28.36,199600.0,19.4525,19.4937,19.4525,19.4868,199600.0
2013-07-29 13:30:00,28.35,28.37,28.3,28.3,59500.0,19.48,19.4937,19.4456,19.4456,59500.0
2013-07-29 14:00:00,28.31,28.37,28.3,28.32,78600.0,19.4525,19.4937,19.4456,19.4594,78600.0
2013-07-29 14:30:00,28.32,28.33,28.28,28.33,71300.0,19.4594,19.4662,19.4319,19.4662,71300.0
2013-07-29 15:00:00,28.33,28.34,28.28,28.3,86300.0,19.4662,19.4731,19.4319,19.4456,86300.0
2013-07-29 15:30:00,28.3,28.32,28.25,28.3,258100.0,19.4456,19.4594,19.4113,19.4456,258100.0
2013-07-30 09:30:00,28.43,28.62,28.43,28.56,208700.0,19.5349,19.6655,19.5349,19.6243,208700.0
2013-07-30 10:00:00,28.55,28.63,28.54,28.62,216500.0,19.6174,19.6724,19.6105,19.6655,216500.0
2013-07-30 10:30:00,28.63,28.68,28.53,28.54,154000.0,19.6724,19.7067,19.6037,19.6105,154000.0
2013-07-30 11:00:00,28.54,28.59,28.51,28.56,112200.0,19.6105,19.6449,19.5899,19.6243,112200.0
2013-07-30 11:30:00,28.55,28.56,28.45,28.46,83000.0,19.6174,19.6243,19.5487,19.5556,83000.0
2013-07-30 12:00:00,28.46,28.52,28.41,28.51,98100.0,19.5556,19.5968,19.5212,19.5899,98100.0
2013-07-30 12:30:00,28.51,28.56,28.5,28.5,71100.0,19.5899,19.6243,19.583,19.583,71100.0
2013-07-30 13:00:00,28.51,28.52,28.43,28.44,71600.0,19.5899,19.5968,19.5349,19.5418,71600.0
2013-07-30 13:30:00,28.43,28.49,28.42,28.47,123000.0,19.5349,19.5762,19.5281,19.5624,123000.0
2013-07-30 14:00:00,28.47,28.48,28.41,28.46,97100.0,19.5624,19.5693,19.5212,19.5556,97100.0
2013-07-30 14:30:00,28.47,28.48,28.44,28.45,114000.0,19.5624,19.5693,19.5418,19.5487,114000.0
2013-07-30 15:00:00,28.45,28.5,28.44,28.5,144300.0,19.5487,19.583,19.5418,19.583,144300.0
2013-07-30 15:30:00,28.5,28.53,28.45,28.49,410700.0,19.583,19.6037,19.5487,19.5762,410700.0
2013-07-31 09:30:00,28.3,28.3,28.03,28.11,401500.0,19.6228,19.6228,19.4356,19.491,401500.0
2013-07-31 10:00:00,28.1,28.15,28.02,28.14,147200.0,19.4841,19.5188,19.4286,19.5118,147200.0
2013-07-31 10:30:00,28.15,28.17,28.1,28.16,128300.0,19.5188,19.5326,19.4841,19.5257,128300.0
2013-07-31 11:00:00,28.15,28.17,28.12,28.12,87400.0,19.5188,19.5326,19.498,19.498,87400.0
2013-07-31 11:30:00,28.12,28.14,28.06,28.1,66600.0,19.498,19.5118,19.4564,19.4841,66600.0
2013-07-31 12:00:00,28.09,28.09,27.98,27.99,137900.0,19.4772,19.4772,19.4009,19.4078,137900.0
2013-07-31 12:30:00,27.99,27.99,27.92,27.93,84300.0,19.4078,19.4078,19.3593,19.3662,84300.0
2013-07-31 13:00:00,27.92,27.95,27.9,27.91,76000.0,19.3593,19.3801,19.3454,19.3523,76000.0
2013-07-31 13:30:00,27.91,27.92,27.75,27.78,331500.0,19.3523,19.3593,19.2414,19.2622,331500.0
2013-07-31 14:00:00,27.78,28.01,27.78,27.96,372900.0,19.2622,19.4217,19.2622,19.387,372900.0
2013-07-31 14:30:00,27.97,28.17,27.97,28.14,650400.0,19.394,19.5326,19.394,19.5118,650400.0
2013-07-31 15:00:00,28.14,28.14,28.02,28.1,223000.0,19.5118,19.5118,19.4286,19.4841,223000.0
2013-07-31 15:30:00,28.1,28.11,27.93,27.99,547000.0,19.4841,19.491,19.3662,19.4078,547000.0
2013-08-01 09:30:00,28.17,28.36,28.17,28.25,248900.0,19.5326,19.6644,19.5326,19.5881,248900.0
2013-08-01 10:00:00,28.25,28.35,28.19,28.35,150800.0,19.5881,19.6574,19.5465,19.6574,150800.0
2013-08-01 10:30:00,28.35,28.35,28.22,28.24,371500.0,19.6574,19.6574,19.5673,19.5812,371500.0
2013-08-01 11:00:00,28.24,28.24,28.14,28.22,276300.0,19.5812,19.5812,19.5118,19.5673,276300.0
2013-08-01 11:30:00,28.22,28.35,28.22,28.32,283700.0,19.5673,19.6574,19.5673,19.6366,283700.0
2013-08-01 12:00:00,28.31,28.34,28.25,28.3,79300.0,19.6297,19.6505,19.5881,19.6228,79300.0
2013-08-01 12:30:00,28.31,28.35,28.28,28.34,78400.0,19.6297,19.6574,19.6089,19.6505,78400.0
2013-08-01 13:00:00,28.34,28.38,28.33,28.37,183000.0,19.6505,19.6782,19.6436,19.6713,183000.0
2013-08-01 13:30:00,28.37,28.45,28.37,28.41,172000.0,19.6713,19.7268,19.6713,19.699,172000.0
2013-08-01 14:00:00,28.41,28.45,28.38,28.44,134800.0,19.699,19.7268,19.6782,19.7198,134800.0
2013-08-01 14:30:00,28.45,28.46,28.39,28.39,131700.0,19.7268,19.7337,19.6852,19.6852,131700.0
2013-08-01 15:00:00,28.39,28.44,28.36,28.43,211600.0,19.6852,19.7198,19.6644,19.7129,211600.0
2013-08-01 15:30:00,28.42,28.54,28.42,28.46,400000.0,19.706,19.7892,19.706,19.7337,400000.0
2013-08-02 09:30:00,28.49,28.5,28.36,28.42,170100.0,19.7545,19.7614,19.6644,19.706,170100.0
2013-08-02 10:00:00,28.41,28.46,28.36,28.44,199300.0,19.699,19.7337,19.6644,19.7198,199300.0
2013-08-02 10:30:00,28.44,28.45,28.34,28.36,142000.0,19.7198,19.7268,19.6505,19.6644,142000.0
2013-08-02 11:00:00,28.36,28.46,28.34,28.45,102600.0,19.6644,19.7337,19.6505,19.7268,102600.0
2013-08-02 11:30:00,28.44,28.5,28.44,28.45,125500.0,19.7198,19.7614,19.7198,19.7268,125500.0
2013-08-02 12:00:00,28.45,28.5,28.44,28.49,87400.0,19.7268,19.7614,19.7198,19.7545,87400.0
2013-08-02 12:30:00,28.5,28.6,28.49,28.58,95500.0,19.7614,19.8308,19.7545,19.8169,95500.0
2013-08-02 13:00:00,28.57,28.62,28.56,28.58,132700.0,19.81,19.8447,19.803,19.8169,132700.0
2013-08-02 13:30:00,28.57,28.57,28.51,28.52,64300.0,19.81,19.81,19.7684,19.7753,64300.0
2013-08-02 14:00:00,28.52,28.54,28.48,28.51,81800.0,19.7753,19.7892,19.7476,19.7684,81800.0
2013-08-02 14:30:00,28.51,28.55,28.48,28.49,96900.0,19.7684,19.7961,19.7476,19.7545,96900.0
2013-08-02 15:00:00,28.49,28.52,28.47,28.49,100800.0,19.7545,19.7753,19.7406,19.7545,100800.0
2013-08-02 15:30:00,28.5,28.55,28.49,28.52,246900.0,19.7614,19.7961,19.7545,19.7753,246900.0
2013-08-05 09:30:00,28.45,28.45,28.28,28.29,88900.0,19.7268,19.7268,19.6089,19.6158,88900.0
2013-08-05 10:00:00,28.3,28.36,28.29,28.3,71100.0,19.6228,19.6644,19.6158,19.6228,71100.0
2013-08-05 10:30:00,28.31,28.31,28.21,28.23,83200.0,19.6297,19.6297,19.5604,19.5742,83200.0
2013-08-05 11:00:00,28.24,28.27,28.22,28.26,68700.0,19.5812,19.602,19.5673,19.595,68700.0
2013-08-05 11:30:00,28.26,28.26,28.21,28.26,40100.0,19.595,19.595,19.5604,19.595,40100.0
2013-08-05 12:00:00,28.25,28.3,28.24,28.27,53900.0,19.5881,19.6228,19.5812,19.602,53900.0
2013-08-05 12:30:00,28.26,28.29,28.2,28.21,64200.0,19.595,19.6158,19.5534,19.5604,64200.0
2013-08-05 13:00:00,28.22,28.22,28.15,28.2,54700.0,19.5673,19.5673,19.5188,19.5534,54700.0
2013-08-05 13:30:00,28.2,28.2,28.17,28.19,43000.0,19.5534,19.5534,19.5326,19.5465,43000.0
2013-08-05 14:00:00,28.18,28.22,28.16,28.21,58200.0,19.5396,19.5673,19.5257,19.5604,58200.0
2013-08-05 14:30:00,28.2,28.23,28.18,28.2,49000.0,19.5534,19.5742,19.5396,19.5534,49000.0
2013-08-05 15:00:00,28.2,28.23,28.18,28.23,96800.0,19.5534,19.5742,19.5396,19.5742,96800.0
2013-08-05 15:30:00,28.23,28.24,28.12,28.13,215300.0,19.5742,19.5812,19.498,19.5049,215300.0
2013-08-06 09:30:00,28.15,28.15,27.98,28.04,93300.0,19.5188,19.5188,19.4009,19.4425,93300.0
2013-08-06 10:00:00,28.05,28.09,28.0,28.07,136500.0,19.4494,19.4772,19.4148,19.4633,136500.0
2013-08-06 10:30:00,28.07,28.15,28.06,28.09,78700.0,19.4633,19.5188,19.4564,19.4772,78700.0
2013-08-06 11:00:00,28.09,28.17,28.06,28.07,169700.0,19.4772,19.5326,19.4564,19.4633,169700.0
2013-08-06 11:30:00,28.07,28.09,28.04,28.07,121100.0,19.4633,19.4772,19.4425,19.4633,121100.0
2013-08-06 12:00:00,28.07,28.1,28.03,28.04,62400.0,19.4633,19.4841,19.4356,19.4425,62400.0
2013-08-06 12:30:00,28.04,28.08,28.03,28.05,62500.0,19.4425,19.4702,19.4356,19.4494,62500.0
2013-08-06 13:00:00,28.06,28.06,27.99,28.0,144200.0,19.4564,19.4564,19.4078,19.4148,144200.0
2013-08-06 13:30:00,28.0,28.02,27.92,27.92,71600.0,19.4148,19.4286,19.3593,19.3593,71600.0
2013-08-06 14:00:00,27.92,27.95,27.89,27.92,128200.0,19.3593,19.3801,19.3385,19.3593,128200.0
2013-08-06 14:30:00,27.92,27.92,27.87,27.88,73100.0,19.3593,19.3593,19.3246,19.3315,73100.0
2013-08-06 15:00:00,27.89,27.91,27.84,27.88,106200.0,19.3385,19.3523,19.3038,19.3315,106200.0
2013-08-06 15:30:00,27.89,27.93,27.86,27.88,399600.0,19.3385,19.3662,19.3177,19.3315,399600.0
2013-08-07 09:30:00,27.75,27.91,27.68,27.79,123500.0,19.2414,19.3523,19.1929,19.2691,123500.0
2013-08-07 10:00:00,27.79,27.9,27.77,27.9,152200.0,19.2691,19.3454,19.2553,19.3454,152200.0
2013-08-07 10:30:00,27.89,27.95,27.85,27.94,149500.0,19.3385,19.3801,19.3107,19.3732,149500.0
2013-08-07 11:00:00,27.94,27.98,27.92,27.98,112100.0,19.3732,19.4009,19.3593,19.4009,112100.0
2013-08-07 11:30:00,27.97,28.06,27.94,28.05,76300.0,19.394,19.4564,19.3732,19.4494,76300.0
2013-08-07 12:00:00,28.04,28.1,28.0,28.07,72800.0,19.4425,19.4841,19.4148,19.4633,72800.0
2013-08-07 12:30:00,28.07,28.1,28.05,28.1,60300.0,19.4633,19.4841,19.4494,19.4841,60300.0
2013-08-07 13:00:00,28.1,28.12,28.04,28.04,91300.0,19.4841,19.498,19.4425,19.4425,91300.0
2013-08-07 13:30:00,28.05,28.05,28.0,28.03,75700.0,19.4494,19.4494,19.4148,19.4356,75700.0
2013-08-07 14:00:00,28.03,28.03,27.93,27.96,74800.0,19.4356,19.4356,19.3662,19.387,74800.0
2013-08-07 14:30:00,27.95,27.97,27.91,27.96,100000.0,19.3801,19.394,19.3523,19.387,100000.0
2013-08-07 15:00:00,27.96,28.01,27.95,27.99,124300.0,19.387,19.4217,19.3801,19.4078,124300.0
2013-08-07 15:30:00,27.99,28.02,27.96,28.01,282400.0,19.4078,19.4286,19.387,19.4217,282400.0
2013-08-08 09:30:00,28.08,28.17,28.01,28.14,113000.0,19.4702,19.5326,19.4217,19.5118,113000.0
2013-08-08 10:00:00,28.14,28.16,27.92,27.96,125800.0,19.5118,19.5257,19.3593,19.387,125800.0
2013-08-08 10:30:00,27.96,27.97,27.91,27.96,82400.0,19.387,19.394,19.3523,19.387,82400.0
2013-08-08 11:00:00,27.96,28.02,27.92,28.01,147000.0,19.387,19.4286,19.3593,19.4217,147000.0
2013-08-08 11:30:00,28.01,28.13,28.01,28.1,66900.0,19.4217,19.5049,19.4217,19.4841,66900.0
2013-08-08 12:00:00,28.1,28.22,28.1,28.22,92300.0,19.4841,19.5673,19.4841,19.5673,92300.0
2013-08-08 12:30:00,28.21,28.27,28.21,28.25,105000.0,19.5604,19.602,19.5604,19.5881,105000.0
2013-08-08 13:00:00,28.26,28.26,28.17,28.21,109200.0,19.595,19.595,19.5326,19.5604,109200.0
2013-08-08 13:30:00,28.21,28.23,28.19,28.23,59700.0,19.5604,19.5742,19.5465,19.5742,59700.0
2013-08-08 14:00:00,28.24,28.31,28.24,28.31,98900.0,19.5812,19.6297,19.5812,19.6297,98900.0
2013-08-08 14:30:00,28.31,28.32,28.22,28.24,204300.0,19.6297,19.6366,19.5673,19.5812,204300.0
2013-08-08 15:00:00,28.24,28.25,28.21,28.21,93700.0,19.5812,19.5881,19.5604,19.5604,93700.0
2013-08-08 15:30:00,28.21,28.25,28.19,28.21,269200.0,19.5604,19.5881,19.5465,19.5604,269200.0
2013-08-09 09:30:00,28.19,28.25,28.11,28.18,65900.0,19.5465,19.5881,19.491,19.5396,65900.0
2013-08-09 10:00:00,28.18,28.23,28.08,28.09,80900.0,19.5396,19.5742,19.4702,19.4772,80900.0
2013-08-09 10:30:00,28.09,28.17,28.07,28.08,210000.0,19.4772,19.5326,19.4633,19.4702,210000.0
2013-08-09 11:00:00,28.08,28.1,27.97,28.0,59400.0,19.4702,19.4841,19.394,19.4148,59400.0
2013-08-09 11:30:00,28.0,28.06,27.99,28.05,55400.0,19.4148,19.4564,19.4078,19.4494,55400.0
2013-08-09 12:00:00,28.04,28.08,28.0,28.08,48800.0,19.4425,19.4702,19.4148,19.4702,48800.0
2013-08-09 12:30:00,28.08,28.14,28.04,28.05,54800.0,19.4702,19.5118,19.4425,19.4494,54800.0
2013-08-09 13:00:00,28.05,28.08,28.02,28.07,41600.0,19.4494,19.4702,19.4286,19.4633,41600.0
2013-08-09 13:30:00,28.07,28.08,28.04,28.05,42400.0,19.4633,19.4702,19.4425,19.4494,42400.0
2013-08-09 14:00:00,28.05,28.1,28.04,28.1,55400.0,19.4494,19.4841,19.4425,19.4841,55400.0
2013-08-09 14:30:00,28.09,28.1,28.03,28.05,57700.0,19.4772,19.4841,19.4356,19.4494,57700.0
2013-08-09 15:00:00,28.05,28.07,28.01,28.04,52800.0,19.4494,19.4633,19.4217,19.4425,52800.0
2013-08-09 15:30:00,28.04,28.04,27.96,27.97,164500.0,19.4425,19.4425,19.387,19.394,164500.0
2013-08-12 09:30:00,27.81,27.85,27.69,27.75,71900.0,19.283,19.3107,19.1998,19.2414,71900.0
2013-08-12 10:00:00,27.76,27.84,27.73,27.77,120300.0,19.2483,19.3038,19.2275,19.2553,120300.0
2013-08-12 10:30:00,27.78,27.9,27.78,27.89,173300.0,19.2622,19.3454,19.2622,19.3385,173300.0
2013-08-12 11:00:00,27.89,27.91,27.85,27.89,52000.0,19.3385,19.3523,19.3107,19.3385,52000.0
2013-08-12 11:30:00,27.89,27.92,27.82,27.89,62900.0,19.3385,19.3593,19.2899,19.3385,62900.0
2013-08-12 12:00:00,27.89,27.91,27.86,27.88,64400.0,19.3385,19.3523,19.3177,19.3315,64400.0
2013-08-12 12:30:00,27.88,27.91,27.85,27.9,46300.0,19.3315,19.3523,19.3107,19.3454,46300.0
2013-08-12 13:00:00,27.9,27.92,27.83,27.84,57500.0,19.3454,19.3593,19.2969,19.3038,57500.0
2013-08-12 13:30:00,27.85,27.88,27.82,27.86,71100.0,19.3107,19.3315,19.2899,19.3177,71100.0
2013-08-12 14:00:00,27.87,27.9,27.85,27.88,107800.0,19.3246,19.3454,19.3107,19.3315,107800.0
2013-08-12 14:30:00,27.89,27.92,27.86,27.92,103400.0,19.3385,19.3593,19.3177,19.3593,103400.0
2013-08-12 15:00:00,27.91,27.96,27.9,27.94,135500.0,19.3523,19.387,19.3454,19.3732,135500.0
2013-08-12 15:30:00,27.95,27.97,27.87,27.9,443100.0,19.3801,19.394,19.3246,19.3454,443100.0
2013-08-13 09:30:00,27.9,27.97,27.79,27.85,74300.0,19.3454,19.394,19.2691,19.3107,74300.0
2013-08-13 10:00:00,27.85,27.85,27.74,27.79,90100.0,19.3107,19.3107,19.2345,19.2691,90100.0
2013-08-13 10:30:00,27.79,27.79,27.72,27.75,75100.0,19.2691,19.2691,19.2206,19.2414,75100.0
2013-08-13 11:00:00,27.75,27.76,27.67,27.75,48700.0,19.2414,19.2483,19.1859,19.2414,48700.0
2013-08-13 11:30:00,27.75,27.77,27.7,27.71,60500.0,19.2414,19.2553,19.2067,19.2137,60500.0
2013-08-13 12:00:00,27.72,27.75,27.67,27.75,100600.0,19.2206,19.2414,19.1859,19.2414,100600.0
2013-08-13 12:30:00,27.75,27.82,27.74,27.8,56400.0,19.2414,19.2899,19.2345,19.2761,56400.0
2013-08-13 13:00:00,27.8,27.86,27.79,27.84,60200.0,19.2761,19.3177,19.2691,19.3038,60200.0
2013-08-13 13:30:00,27.85,27.85,27.74,27.77,96500.0,19.3107,19.3107,19.2345,19.2553,96500.0
2013-08-13 14:00:00,27.76,27.78,27.69,27.71,101700.0,19.2483,19.2622,19.1998,19.2137,101700.0
2013-08-13 14:30:00,27.71,27.71,27.63,27.68,134800.0,19.2137,19.2137,19.1582,19.1929,134800.0
2013-08-13 15:00:00,27.68,27.7,27.61,27.68,352900.0,19.1929,19.2067,19.1443,19.1929,352900.0
2013-08-13 15:30:00,27.68,27.69,27.6,27.6,522900.0,19.1929,19.1998,19.1374,19.1374,522900.0
2013-08-14 09:30:00,27.56,27.61,27.35,27.43,265600.0,19.1097,19.1443,18.9641,19.0195,265600.0
2013-08-14 10:00:00,27.43,27.44,27.26,27.26,186400.0,19.0195,19.0265,18.9017,18.9017,186400.0
2013-08-14 10:30:00,27.27,27.31,27.23,27.29,208800.0,18.9086,18.9363,18.8808,18.9225,208800.0
2013-08-14 11:00:00,27.3,27.37,27.29,27.36,151200.0,18.9294,18.9779,18.9225,18.971,151200.0
2013-08-14 11:30:00,27.35,27.38,27.23,27.26,90800.0,18.9641,18.9849,18.8808,18.9017,90800.0
2013-08-14 12:00:00,27.26,27.32,27.22,27.32,79200.0,18.9017,18.9433,18.8739,18.9433,79200.0
2013-08-14 12:30:00,27.31,27.33,27.22,27.22,62200.0,18.9363,18.9502,18.8739,18.8739,62200.0
2013-08-14 13:00:00,27.22,27.25,27.22,27.23,99000.0,18.8739,18.8947,18.8739,18.8808,99000.0
2013-08-14 13:30:00,27.23,27.26,27.19,27.26,120400.0,18.8808,18.9017,18.8531,18.9017,120400.0
2013-08-14 14:00:00,27.25,27.3,27.25,27.28,98000.0,18.8947,18.9294,18.8947,18.9155,98000.0
2013-08-14 14:30:00,27.27,27.36,27.27,27.33,130400.0,18.9086,18.971,18.9086,18.9502,130400.0
2013-08-14 15:00:00,27.33,27.39,27.3,27.38,90300.0,18.9502,18.9918,18.9294,18.9849,90300.0
2013-08-14 15:30:00,27.38,27.39,27.34,27.36,286100.0,18.9849,18.9918,18.9571,18.971,286100.0
2013-08-15 09:30:00,27.13,27.26,27.04,27.05,127200.0,18.8115,18.9017,18.7491,18.756,127200.0
2013-08-15 10:00:00,27.05,27.12,26.97,27.1,143700.0,18.756,18.8046,18.7006,18.7907,143700.0
2013-08-15 10:30:00,27.1,27.11,26.98,27.01,86800.0,18.7907,18.7976,18.7075,18.7283,86800.0
2013-08-15 11:00:00,27.01,27.06,27.0,27.03,68300.0,18.7283,18.763,18.7214,18.7422,68300.0
2013-08-15 11:30:00,27.04,27.05,26.97,26.98,76400.0,18.7491,18.756,18.7006,18.7075,76400.0
2013-08-15 12:00:00,26.98,27.0,26.95,26.98,63700.0,18.7075,18.7214,18.6867,18.7075,63700.0
2013-08-15 12:30:00,26.98,27.02,26.95,26.98,79800.0,18.7075,18.7352,18.6867,18.7075,79800.0
2013-08-15 13:00:00,26.99,27.0,26.92,26.93,103400.0,18.7144,18.7214,18.6659,18.6728,103400.0
2013-08-15 13:30:00,26.93,27.0,26.93,26.95,87900.0,18.6728,18.7214,18.6728,18.6867,87900.0
2013-08-15 14:00:00,26.95,26.97,26.89,26.96,79500.0,18.6867,18.7006,18.6451,18.6936,79500.0
2013-08-15 14:30:00,26.95,26.99,26.94,26.95,74200.0,18.6867,18.7144,18.6798,18.6867,74200.0
2013-08-15 15:00:00,26.95,26.96,26.89,26.94,78500.0,18.6867,18.6936,18.6451,18.6798,78500.0
2013-08-15 15:30:00,26.93,26.98,26.91,26.91,212300.0,18.6728,18.7075,18.659,18.659,212300.0
2013-08-16 09:30:00,26.89,26.89,26.69,26.74,203700.0,18.6451,18.6451,18.5064,18.5411,203700.0
2013-08-16 10:00:00,26.74,26.83,26.7,26.72,264100.0,18.5411,18.6035,18.5134,18.5272,264100.0
2013-08-16 10:30:00,26.72,26.78,26.69,26.78,96900.0,18.5272,18.5688,18.5064,18.5688,96900.0
2013-08-16 11:00:00,26.77,26.8,26.76,26.78,113900.0,18.5619,18.5827,18.555,18.5688,113900.0
2013-08-16 11:30:00,26.78,26.84,26.78,26.82,66400.0,18.5688,18.6104,18.5688,18.5966,66400.0
2013-08-16 12:00:00,26.82,26.84,26.81,26.84,198800.0,18.5966,18.6104,18.5896,18.6104,198800.0
2013-08-16 12:30:00,26.83,26.87,26.8,26.8,145800.0,18.6035,18.6312,18.5827,18.5827,145800.0
2013-08-16 13:00:00,26.81,26.82,26.7,26.72,165300.0,18.5896,18.5966,18.5134,18.5272,165300.0
2013-08-16 13:30:00,26.72,26.74,26.65,26.73,76500.0,18.5272,18.5411,18.4787,18.5342,76500.0
2013-08-16 14:00:00,26.73,26.76,26.67,26.7,89100.0,18.5342,18.555,18.4926,18.5134,89100.0
2013-08-16 14:30:00,26.7,26.78,26.68,26.78,84100.0,18.5134,18.5688,18.4995,18.5688,84100.0
2013-08-16 15:00:00,26.77,26.85,26.76,26.83,214100.0,18.5619,18.6174,18.555,18.6035,214100.0
2013-08-16 15:30:00,26.83,26.89,26.82,26.87,652400.0,18.6035,18.6451,18.5966,18.6312,652400.0
2013-08-19 09:30:00,26.85,27.01,26.76,27.01,182000.0,18.6174,18.7283,18.555,18.7283,182000.0
2013-08-19 10:00:00,27.01,27.02,26.85,26.86,173200.0,18.7283,18.7352,18.6174,18.6243,173200.0
2013-08-19 10:30:00,26.85,26.9,26.8,26.84,166000.0,18.6174,18.652,18.5827,18.6104,166000.0
2013-08-19 11:00:00,26.84,26.89,26.78,26.88,171300.0,18.6104,18.6451,18.5688,18.6382,171300.0
2013-08-19 11:30:00,26.87,26.89,26.84,26.86,246800.0,18.6312,18.6451,18.6104,18.6243,246800.0
2013-08-19 12:00:00,26.86,26.87,26.82,26.86,211500.0,18.6243,18.6312,18.5966,18.6243,211500.0
2013-08-19 12:30:00,26.85,26.89,26.84,26.85,119800.0,18.6174,18.6451,18.6104,18.6174,119800.0
2013-08-19 13:00:00,26.85,26.86,26.79,26.8,241000.0,18.6174,18.6243,18.5758,18.5827,241000.0
2013-08-19 13:30:00,26.8,26.82,26.71,26.75,242300.0,18.5827,18.5966,18.5203,18.548,242300.0
2013-08-19 14:00:00,26.76,26.83,26.75,26.8,209000.0,18.555,18.6035,18.548,18.5827,209000.0
2013-08-19 14:30:00,26.81,26.85,26.76,26.84,181100.0,18.5896,18.6174,18.555,18.6104,181100.0
2013-08-19 15:00:00,26.84,26.85,26.81,26.83,231100.0,18.6104,18.6174,18.5896,18.6035,231100.0
2013-08-19 15:30:00,26.83,26.85,26.74,26.76,684800.0,18.6035,18.6174,18.5411,18.555,684800.0
2013-08-20 09:30:00,26.77,26.92,26.74,26.9,137500.0,18.5619,18.6659,18.5411,18.652,137500.0
2013-08-20 10:00:00,26.89,27.05,26.89,27.04,197500.0,18.6451,18.756,18.6451,18.7491,197500.0
2013-08-20 10:30:00,27.03,27.17,27.02,27.13,208600.0,18.7422,18.8392,18.7352,18.8115,208600.0
2013-08-20 11:00:00,27.13,27.16,27.09,27.1,182000.0,18.8115,18.8323,18.7838,18.7907,182000.0
2013-08-20 11:30:00,27.1,27.11,27.04,27.04,240100.0,18.7907,18.7976,18.7491,18.7491,240100.0
2013-08-20 12:00:00,27.04,27.08,27.04,27.08,111500.0,18.7491,18.7768,18.7491,18.7768,111500.0
2013-08-20 12:30:00,27.08,27.11,27.07,27.1,136300.0,18.7768,18.7976,18.7699,18.7907,136300.0
2013-08-20 13:00:00,27.1,27.11,27.01,27.04,245100.0,18.7907,18.7976,18.7283,18.7491,245100.0
2013-08-20 13:30:00,27.04,27.05,26.99,27.02,489100.0,18.7491,18.756,18.7144,18.7352,489100.0
2013-08-20 14:00:00,27.02,27.05,27.0,27.04,102700.0,18.7352,18.756,18.7214,18.7491,102700.0
2013-08-20 14:30:00,27.04,27.04,26.99,27.0,136700.0,18.7491,18.7491,18.7144,18.7214,136700.0
2013-08-20 15:00:00,27.0,27.05,26.99,27.05,112700.0,18.7214,18.756,18.7144,18.756,112700.0
2013-08-20 15:30:00,27.05,27.05,26.98,27.01,430100.0,18.756,18.756,18.7075,18.7283,430100.0
2013-08-21 09:30:00,26.9,26.94,26.71,26.75,129500.0,18.652,18.6798,18.5203,18.548,129500.0
2013-08-21 10:00:00,26.76,26.82,26.72,26.73,227200.0,18.555,18.5966,18.5272,18.5342,227200.0
2013-08-21 10:30:00,26.73,26.73,26.64,26.65,121000.0,18.5342,18.5342,18.4718,18.4787,121000.0
2013-08-21 11:00:00,26.64,26.65,26.57,26.6,127200.0,18.4718,18.4787,18.4232,18.444,127200.0
2013-08-21 11:30:00,26.61,26.62,26.55,26.58,98200.0,18.451,18.4579,18.4093,18.4301,98200.0
2013-08-21 12:00:00,26.57,26.71,26.54,26.67,137500.0,18.4232,18.5203,18.4024,18.4926,137500.0
2013-08-21 12:30:00,26.68,26.73,26.68,26.7,112900.0,18.4995,18.5342,18.4995,18.5134,112900.0
2013-08-21 13:00:00,26.71,26.76,26.69,26.75,105800.0,18.5203,18.555,18.5064,18.548,105800.0
2013-08-21 13:30:00,26.75,26.77,26.73,26.75,87900.0,18.548,18.5619,18.5342,18.548,87900.0
2013-08-21 14:00:00,26.75,26.76,26.57,26.68,240400.0,18.548,18.555,18.4232,18.4995,240400.0
2013-08-21 14:30:00,26.69,26.86,26.69,26.81,292000.0,18.5064,18.6243,18.5064,18.5896,292000.0
2013-08-21 15:00:00,26.81,26.86,26.74,26.75,297200.0,18.5896,18.6243,18.5411,18.548,297200.0
2013-08-21 15:30:00,26.75,26.81,26.64,26.65,390600.0,18.548,18.5896,18.4718,18.4787,390600.0
2013-08-22 09:30:00,26.62,26.82,26.62,26.66,147900.0,18.4579,18.5966,18.4579,18.4856,147900.0
2013-08-22 10:00:00,26.65,26.77,26.65,26.75,114300.0,18.4787,18.5619,18.4787,18.548,114300.0
2013-08-22 10:30:00,26.76,26.8,26.71,26.73,126200.0,18.555,18.5827,18.5203,18.5342,126200.0
2013-08-22 11:00:00,26.72,26.75,26.64,26.64,80600.0,18.5272,18.548,18.4718,18.4718,80600.0
2013-08-22 11:30:00,26.64,26.66,26.59,26.66,98300.0,18.4718,18.4856,18.4371,18.4856,98300.0
2013-08-22 12:00:00,26.66,26.75,26.66,26.67,52100.0,18.4856,18.548,18.4856,18.4926,52100.0
2013-08-22 12:30:00,26.68,26.77,26.67,26.69,45900.0,18.4995,18.5619,18.4926,18.5064,45900.0
2013-08-22 13:00:00,26.68,26.77,26.68,26.73,25800.0,18.4995,18.5619,18.4995,18.5342,25800.0
2013-08-22 13:30:00,26.74,26.75,26.7,26.75,28900.0,18.5411,18.548,18.5134,18.548,28900.0
2013-08-22 14:00:00,26.75,26.79,26.71,26.77,39600.0,18.548,18.5758,18.5203,18.5619,39600.0
2013-08-22 14:30:00,26.78,26.81,26.75,26.77,28400.0,18.5688,18.5896,18.548,18.5619,28400.0
2013-08-22 15:00:00,26.77,26.78,26.58,26.67,209400.0,18.5619,18.5688,18.4301,18.4926,209400.0
2013-08-22 15:30:00,26.67,26.81,26.66,26.74,558800.0,18.4926,18.5896,18.4856,18.5411,558800.0
2013-08-23 09:30:00,26.78,26.82,26.64,26.73,64000.0,18.5688,18.5966,18.4718,18.5342,64000.0
2013-08-23 10:00:00,26.74,26.82,26.68,26.81,119400.0,18.5411,18.5966,18.4995,18.5896,119400.0
2013-08-23 10:30:00,26.8,26.97,26.79,26.94,98800.0,18.5827,18.7006,18.5758,18.6798,98800.0
2013-08-23 11:00:00,26.93,26.99,26.88,26.89,89200.0,18.6728,18.7144,18.6382,18.6451,89200.0
2013-08-23 11:30:00,26.89,26.93,26.85,26.85,89000.0,18.6451,18.6728,18.6174,18.6174,89000.0
2013-08-23 12:00:00,26.86,26.9,26.83,26.85,42700.0,18.6243,18.652,18.6035,18.6174,42700.0
2013-08-23 12:30:00,26.84,26.88,26.84,26.87,58200.0,18.6104,18.6382,18.6104,18.6312,58200.0
2013-08-23 13:00:00,26.87,26.89,26.85,26.89,42100.0,18.6312,18.6451,18.6174,18.6451,42100.0
2013-08-23 13:30:00,26.88,26.91,26.87,26.9,55100.0,18.6382,18.659,18.6312,18.652,55100.0
2013-08-23 14:00:00,26.9,26.91,26.86,26.86,124100.0,18.652,18.659,18.6243,18.6243,124100.0
2013-08-23 14:30:00,26.87,26.88,26.85,26.85,95100.0,18.6312,18.6382,18.6174,18.6174,95100.0
2013-08-23 15:00:00,26.85,26.88,26.83,26.87,134400.0,18.6174,18.6382,18.6035,18.6312,134400.0
2013-08-23 15:30:00,26.87,26.96,26.87,26.93,257800.0,18.6312,18.6936,18.6312,18.6728,257800.0
2013-08-26 09:30:00,26.93,26.98,26.78,26.89,66400.0,18.6728,18.7075,18.5688,18.6451,66400.0
2013-08-26 10:00:00,26.89,26.9,26.81,26.84,139100.0,18.6451,18.652,18.5896,18.6104,139100.0
2013-08-26 10:30:00,26.84,26.89,26.82,26.87,120000.0,18.6104,18.6451,18.5966,18.6312,120000.0
2013-08-26 11:00:00,26.87,26.9,26.79,26.82,119800.0,18.6312,18.652,18.5758,18.5966,119800.0
2013-08-26 11:30:00,26.82,26.86,26.81,26.84,72800.0,18.5966,18.6243,18.5896,18.6104,72800.0
2013-08-26 12:00:00,26.84,26.84,26.78,26.79,55200.0,18.6104,18.6104,18.5688,18.5758,55200.0
2013-08-26 12:30:00,26.79,26.8,26.76,26.77,53300.0,18.5758,18.5827,18.555,18.5619,53300.0
2013-08-26 13:00:00,26.78,26.79,26.76,26.77,48100.0,18.5688,18.5758,18.555,18.5619,48100.0
2013-08-26 13:30:00,26.77,26.78,26.71,26.72,74400.0,18.5619,18.5688,18.5203,18.5272,74400.0
2013-08-26 14:00:00,26.71,26.74,26.71,26.74,39800.0,18.5203,18.5411,18.5203,18.5411,39800.0
2013-08-26 14:30:00,26.74,26.77,26.72,26.76,63100.0,18.5411,18.5619,18.5272,18.555,63100.0
2013-08-26 15:00:00,26.77,26.81,26.64,26.67,105600.0,18.5619,18.5896,18.4718,18.4926,105600.0
2013-08-26 15:30:00,26.68,26.75,26.65,26.66,206000.0,18.4995,18.548,18.4787,18.4856,206000.0
2013-08-27 09:30:00,26.43,26.63,26.4,26.57,120400.0,18.3261,18.4648,18.3053,18.4232,120400.0
2013-08-27 10:00:00,26.55,26.59,26.47,26.56,127200.0,18.4093,18.4371,18.3539,18.4163,127200.0
2013-08-27 10:30:00,26.57,26.72,26.57,26.71,125500.0,18.4232,18.5272,18.4232,18.5203,125500.0
2013-08-27 11:00:00,26.71,26.76,26.67,26.73,103500.0,18.5203,18.555,18.4926,18.5342,103500.0
2013-08-27 11:30:00,26.73,26.74,26.68,26.71,101900.0,18.5342,18.5411,18.4995,18.5203,101900.0
2013-08-27 12:00:00,26.7,26.7,26.64,26.66,48500.0,18.5134,18.5134,18.4718,18.4856,48500.0
2013-08-27 12:30:00,26.65,26.7,26.63,26.67,56500.0,18.4787,18.5134,18.4648,18.4926,56500.0
2013-08-27 13:00:00,26.67,26.71,26.65,26.68,47700.0,18.4926,18.5203,18.4787,18.4995,47700.0
2013-08-27 13:30:00,26.68,26.8,26.68,26.78,105000.0,18.4995,18.5827,18.4995,18.5688,105000.0
2013-08-27 14:00:00,26.77,26.79,26.72,26.73,70500.0,18.5619,18.5758,18.5272,18.5342,70500.0
2013-08-27 14:30:00,26.73,26.76,26.71,26.71,90100.0,18.5342,18.555,18.5203,18.5203,90100.0
2013-08-27 15:00:00,26.7,26.71,26.63,26.65,132600.0,18.5134,18.5203,18.4648,18.4787,132600.0
2013-08-27 15:30:00,26.65,26.65,26.59,26.61,212600.0,18.4787,18.4787,18.4371,18.451,212600.0
2013-08-28 09:30:00,26.62,26.66,26.52,26.6,90300.0,18.4579,18.4856,18.3885,18.444,90300.0
2013-08-28 10:00:00,26.59,26.71,26.58,26.7,139500.0,18.4371,18.5203,18.4301,18.5134,139500.0
2013-08-28 10:30:00,26.7,26.75,26.67,26.74,61400.0,18.5134,18.548,18.4926,18.5411,61400.0
2013-08-28 11:00:00,26.75,26.8,26.74,26.79,55600.0,18.548,18.5827,18.5411,18.5758,55600.0
2013-08-28 11:30:00,26.78,26.84,26.76,26.84,45300.0,18.5688,18.6104,18.555,18.6104,45300.0
2013-08-28 12:00:00,26.84,26.84,26.79,26.82,35100.0,18.6104,18.6104,18.5758,18.5966,35100.0
2013-08-28 12:30:00,26.82,26.82,26.79,26.8,54600.0,18.5966,18.5966,18.5758,18.5827,54600.0
2013-08-28 13:00:00,26.79,26.81,26.73,26.76,47700.0,18.5758,18.5896,18.5342,18.555,47700.0
2013-08-28 13:30:00,26.77,26.77,26.71,26.73,75100.0,18.5619,18.5619,18.5203,18.5342,75100.0
2013-08-28 14:00:00,26.74,26.76,26.65,26.67,75500.0,18.5411,18.555,18.4787,18.4926,75500.0
2013-08-28 14:30:00,26.67,26.7,26.62,26.7,74800.0,18.4926,18.5134,18.4579,18.5134,74800.0
2013-08-28 15:00:00,26.7,26.76,26.68,26.74,86800.0,18.5134,18.555,18.4995,18.5411,86800.0
2013-08-28 15:30:00,26.74,26.76,26.68,26.69,132800.0,18.5411,18.555,18.4995,18.5064,132800.0
2013-08-29 09:30:00,26.6,26.71,26.5,26.68,78300.0,18.444,18.5203,18.3747,18.4995,78300.0
2013-08-29 10:00:00,26.69,26.75,26.61,26.64,469300.0,18.5064,18.548,18.451,18.4718,469300.0
2013-08-29 10:30:00,26.63,26.7,26.63,26.64,117200.0,18.4648,18.5134,18.4648,18.4718,117200.0
2013-08-29 11:00:00,26.64,26.65,26.59,26.59,147100.0,18.4718,18.4787,18.4371,18.4371,147100.0
2013-08-29 11:30:00,26.6,26.62,26.52,26.56,94500.0,18.444,18.4579,18.3885,18.4163,94500.0
2013-08-29 12:00:00,26.57,26.58,26.53,26.53,37800.0,18.4232,18.4301,18.3955,18.3955,37800.0
2013-08-29 12:30:00,26.54,26.55,26.43,26.46,118700.0,18.4024,18.4093,18.3261,18.3469,118700.0
2013-08-29 13:00:00,26.45,26.51,26.44,26.47,100100.0,18.34,18.3816,18.3331,18.3539,100100.0
2013-08-29 13:30:00,26.46,26.47,26.42,26.43,118600.0,18.3469,18.3539,18.3192,18.3261,118600.0
2013-08-29 14:00:00,26.43,26.55,26.42,26.55,151300.0,18.3261,18.4093,18.3192,18.4093,151300.0
2013-08-29 14:30:00,26.55,26.59,26.54,26.59,90300.0,18.4093,18.4371,18.4024,18.4371,90300.0
2013-08-29 15:00:00,26.59,26.6,26.5,26.53,128000.0,18.4371,18.444,18.3747,18.3955,128000.0
2013-08-29 15:30:00,26.52,26.55,26.47,26.53,252300.0,18.3885,18.4093,18.3539,18.3955,252300.0
2013-08-30 09:30:00,26.54,26.75,26.51,26.6,141700.0,18.4024,18.548,18.3816,18.444,141700.0
2013-08-30 10:00:00,26.63,26.64,26.55,26.64,113400.0,18.4648,18.4718,18.4093,18.4718,113400.0
2013-08-30 10:30:00,26.64,26.71,26.53,26.53,136300.0,18.4718,18.5203,18.3955,18.3955,136300.0
2013-08-30 11:00:00,26.53,26.55,26.43,26.44,117000.0,18.3955,18.4093,18.3261,18.3331,117000.0
2013-08-30 11:30:00,26.44,26.52,26.43,26.5,98900.0,18.3331,18.3885,18.3261,18.3747,98900.0
2013-08-30 12:00:00,26.5,26.56,26.48,26.55,77700.0,18.3747,18.4163,18.3608,18.4093,77700.0
2013-08-30 12:30:00,26.54,26.54,26.49,26.53,81100.0,18.4024,18.4024,18.3677,18.3955,81100.0
2013-08-30 13:00:00,26.53,26.58,26.44,26.53,123700.0,18.3955,18.4301,18.3331,18.3955,123700.0
2013-08-30 13:30:00,26.53,26.54,26.46,26.46,48800.0,18.3955,18.4024,18.3469,18.3469,48800.0
2013-08-30 14:00:00,26.46,26.48,26.45,26.46,52800.0,18.3469,18.3608,18.34,18.3469,52800.0
2013-08-30 14:30:00,26.47,26.52,26.46,26.49,51300.0,18.3539,18.3885,18.3469,18.3677,51300.0
2013-08-30 15:00:00,26.49,26.52,26.46,26.48,108700.0,18.3677,18.3885,18.3469,18.3608,108700.0
2013-08-30 15:30:00,26.48,26.53,26.41,26.52,408500.0,18.3608,18.3955,18.3123,18.3885,408500.0
2013-09-03 09:30:00,26.7,26.83,26.42,26.5,216400.0,18.5134,18.6035,18.3192,18.3747,216400.0
2013-09-03 10:00:00,26.5,26.52,26.27,26.27,214800.0,18.3747,18.3885,18.2152,18.2152,214800.0
2013-09-03 10:30:00,26.28,26.29,26.21,26.24,161000.0,18.2221,18.2291,18.1736,18.1944,161000.0
2013-09-03 11:00:00,26.24,26.28,26.21,26.25,139500.0,18.1944,18.2221,18.1736,18.2013,139500.0
2013-09-03 11:30:00,26.24,26.28,26.22,26.27,128500.0,18.1944,18.2221,18.1805,18.2152,128500.0
2013-09-03 12:00:00,26.26,26.3,26.25,26.26,112900.0,18.2083,18.236,18.2013,18.2083,112900.0
2013-09-03 12:30:00,26.25,26.27,26.22,26.22,125600.0,18.2013,18.2152,18.1805,18.1805,125600.0
2013-09-03 13:00:00,26.22,26.26,26.2,26.2,83800.0,18.1805,18.2083,18.1667,18.1667,83800.0
2013-09-03 13:30:00,26.2,26.23,26.18,26.23,110100.0,18.1667,18.1875,18.1528,18.1875,110100.0
2013-09-03 14:00:00,26.22,26.3,26.22,26.28,138200.0,18.1805,18.236,18.1805,18.2221,138200.0
2013-09-03 14:30:00,26.28,26.29,26.21,26.25,138900.0,18.2221,18.2291,18.1736,18.2013,138900.0
2013-09-03 15:00:00,26.25,26.29,26.21,26.23,128200.0,18.2013,18.2291,18.1736,18.1875,128200.0
2013-09-03 15:30:00,26.24,26.27,26.14,26.15,582000.0,18.1944,18.2152,18.1251,18.132,582000.0
2013-09-04 09:30:00,26.12,26.16,25.95,26.04,249700.0,18.1112,18.1389,17.9933,18.0557,249700.0
2013-09-04 10:00:00,26.04,26.07,25.97,25.97,191200.0,18.0557,18.0765,18.0072,18.0072,191200.0
2013-09-04 10:30:00,25.97,26.0,25.89,25.89,142500.0,18.0072,18.028,17.9517,17.9517,142500.0
2013-09-04 11:00:00,25.9,25.95,25.88,25.94,98800.0,17.9586,17.9933,17.9448,17.9864,98800.0
2013-09-04 11:30:00,25.94,26.02,25.91,26.02,125800.0,17.9864,18.0419,17.9656,18.0419,125800.0
2013-09-04 12:00:00,26.02,26.07,26.0,26.04,145700.0,18.0419,18.0765,18.028,18.0557,145700.0
2013-09-04 12:30:00,26.04,26.09,26.03,26.07,168500.0,18.0557,18.0904,18.0488,18.0765,168500.0
2013-09-04 13:00:00,26.07,26.07,26.04,26.06,138300.0,18.0765,18.0765,18.0557,18.0696,138300.0
2013-09-04 13:30:00,26.05,26.07,26.0,26.04,106600.0,18.0627,18.0765,18.028,18.0557,106600.0
2013-09-04 14:00:00,26.04,26.05,26.01,26.02,74800.0,18.0557,18.0627,18.0349,18.0419,74800.0
2013-09-04 14:30:00,26.03,26.09,26.02,26.08,102100.0,18.0488,18.0904,18.0419,18.0835,102100.0
2013-09-04 15:00:00,26.07,26.09,26.02,26.05,180300.0,18.0765,18.0904,18.0419,18.0627,180300.0
2013-09-04 15:30:00,26.05,26.07,26.0,26.01,653100.0,18.0627,18.0765,18.028,18.0349,653100.0
2013-09-05 09:30:00,26.02,26.12,25.95,26.01,198100.0,18.0419,18.1112,17.9933,18.0349,198100.0
2013-09-05 10:00:00,26.02,26.04,25.84,25.86,160900.0,18.0419,18.0557,17.917,17.9309,160900.0
2013-09-05 10:30:00,25.86,25.9,25.78,25.78,277300.0,17.9309,17.9586,17.8754,17.8754,277300.0
2013-09-05 11:00:00,25.79,25.87,25.74,25.84,430300.0,17.8824,17.9378,17.8477,17.917,430300.0
2013-09-05 11:30:00,25.85,25.89,25.82,25.88,212200.0,17.924,17.9517,17.9032,17.9448,212200.0
2013-09-05 12:00:00,25.88,25.92,25.88,25.9,195400.0,17.9448,17.9725,17.9448,17.9586,195400.0
2013-09-05 12:30:00,25.9,25.93,25.88,25.88,188200.0,17.9586,17.9794,17.9448,17.9448,188200.0
2013-09-05 13:00:00,25.88,25.92,25.87,25.9,111800.0,17.9448,17.9725,17.9378,17.9586,111800.0
2013-09-05 13:30:00,25.9,25.91,25.87,25.88,134600.0,17.9586,17.9656,17.9378,17.9448,134600.0
2013-09-05 14:00:00,25.89,25.95,25.88,25.94,190400.0,17.9517,17.9933,17.9448,17.9864,190400.0
2013-09-05 14:30:00,25.94,25.97,25.93,25.95,203700.0,17.9864,18.0072,17.9794,17.9933,203700.0
2013-09-05 15:00:00,25.94,25.95,25.87,25.89,195600.0,17.9864,17.9933,17.9378,17.9517,195600.0
2013-09-05 15:30:00,25.89,25.89,25.84,25.86,367200.0,17.9517,17.9517,17.917,17.9309,367200.0
2013-09-06 09:30:00,25.95,26.18,25.92,26.09,192100.0,17.9933,18.1528,17.9725,18.0904,192100.0
2013-09-06 10:00:00,26.09,26.17,26.05,26.12,260200.0,18.0904,18.1459,18.0627,18.1112,260200.0
2013-09-06 10:30:00,26.13,26.16,26.1,26.13,136800.0,18.1181,18.1389,18.0973,18.1181,136800.0
2013-09-06 11:00:00,26.14,26.2,26.13,26.2,97400.0,18.1251,18.1667,18.1181,18.1667,97400.0
2013-09-06 11:30:00,26.2,26.21,26.15,26.2,89700.0,18.1667,18.1736,18.132,18.1667,89700.0
2013-09-06 12:00:00,26.2,26.21,26.18,26.2,71500.0,18.1667,18.1736,18.1528,18.1667,71500.0
2013-09-06 12:30:00,26.19,26.2,26.12,26.12,93100.0,18.1597,18.1667,18.1112,18.1112,93100.0
2013-09-06 13:00:00,26.12,26.17,26.12,26.17,77500.0,18.1112,18.1459,18.1112,18.1459,77500.0
2013-09-06 13:30:00,26.16,26.21,26.15,26.17,72200.0,18.1389,18.1736,18.132,18.1459,72200.0
2013-09-06 14:00:00,26.18,26.19,26.14,26.17,198100.0,18.1528,18.1597,18.1251,18.1459,198100.0
2013-09-06 14:30:00,26.17,26.18,26.15,26.17,117200.0,18.1459,18.1528,18.132,18.1459,117200.0
2013-09-06 15:00:00,26.17,26.19,26.09,26.12,251600.0,18.1459,18.1597,18.0904,18.1112,251600.0
2013-09-06 15:30:00,26.13,26.13,25.97,25.99,361500.0,18.1181,18.1181,18.0072,18.0211,361500.0
2013-09-09 09:30:00,25.99,26.1,25.84,26.01,166800.0,18.0211,18.0973,17.917,18.0349,166800.0
2013-09-09 10:00:00,26.0,26.14,25.99,26.0,145100.0,18.028,18.1251,18.0211,18.028,145100.0
2013-09-09 10:30:00,26.0,26.01,25.91,25.91,142900.0,18.028,18.0349,17.9656,17.9656,142900.0
2013-09-09 11:00:00,25.92,25.92,25.89,25.91,102000.0,17.9725,17.9725,17.9517,17.9656,102000.0
2013-09-09 11:30:00,25.91,25.93,25.9,25.93,91200.0,17.9656,17.9794,17.9586,17.9794,91200.0
2013-09-09 12:00:00,25.93,25.97,25.92,25.95,56900.0,17.9794,18.0072,17.9725,17.9933,56900.0
2013-09-09 12:30:00,25.96,25.96,25.93,25.95,36000.0,18.0003,18.0003,17.9794,17.9933,36000.0
2013-09-09 13:00:00,25.95,25.95,25.91,25.93,53000.0,17.9933,17.9933,17.9656,17.9794,53000.0
2013-09-09 13:30:00,25.93,25.95,25.9,25.94,97200.0,17.9794,17.9933,17.9586,17.9864,97200.0
2013-09-09 14:00:00,25.95,25.98,25.94,25.98,76600.0,17.9933,18.0141,17.9864,18.0141,76600.0
2013-09-09 14:30:00,25.97,25.99,25.96,25.96,76800.0,18.0072,18.0211,18.0003,18.0003,76800.0
2013-09-09 15:00:00,25.96,26.02,25.96,25.98,90300.0,18.0003,18.0419,18.0003,18.0141,90300.0
2013-09-09 15:30:00,25.98,25.98,25.94,25.94,267700.0,18.0141,18.0141,17.9864,17.9864,267700.0
2013-09-10 09:30:00,26.0,26.12,25.93,26.11,139200.0,18.028,18.1112,17.9794,18.1043,139200.0
2013-09-10 10:00:00,26.11,26.11,26.01,26.03,226100.0,18.1043,18.1043,18.0349,18.0488,226100.0
2013-09-10 10:30:00,26.03,26.04,25.96,25.97,106600.0,18.0488,18.0557,18.0003,18.0072,106600.0
2013-09-10 11:00:00,25.98,26.0,25.92,25.93,115300.0,18.0141,18.028,17.9725,17.9794,115300.0
2013-09-10 11:30:00,25.92,25.98,25.91,25.93,101900.0,17.9725,18.0141,17.9656,17.9794,101900.0
2013-09-10 12:00:00,25.94,26.0,25.93,25.98,93200.0,17.9864,18.028,17.9794,18.0141,93200.0
2013-09-10 12:30:00,25.98,26.01,25.96,26.01,71600.0,18.0141,18.0349,18.0003,18.0349,71600.0
2013-09-10 13:00:00,26.0,26.05,25.99,26.04,314900.0,18.028,18.0627,18.0211,18.0557,314900.0
2013-09-10 13:30:00,26.05,26.05,25.99,25.99,77100.0,18.0627,18.0627,18.0211,18.0211,77100.0
2013-09-10 14:00:00,26.0,26.03,25.98,26.03,122200.0,18.028,18.0488,18.0141,18.0488,122200.0
2013-09-10 14:30:00,26.03,26.05,26.01,26.04,92400.0,18.0488,18.0627,18.0349,18.0557,92400.0
2013-09-10 15:00:00,26.04,26.05,26.02,26.05,98600.0,18.0557,18.0627,18.0419,18.0627,98600.0
2013-09-10 15:30:00,26.05,26.11,26.02,26.1,333100.0,18.0627,18.1043,18.0419,18.0973,333100.0
2013-09-11 09:30:00,26.14,26.14,25.82,26.09,256500.0,18.1251,18.1251,17.9032,18.0904,256500.0
2013-09-11 10:00:00,26.09,26.09,25.95,25.98,292300.0,18.0904,18.0904,17.9933,18.0141,292300.0
2013-09-11 10:30:00,25.97,26.01,25.91,25.93,177100.0,18.0072,18.0349,17.9656,17.9794,177100.0
2013-09-11 11:00:00,25.93,26.07,25.91,26.05,187500.0,17.9794,18.0765,17.9656,18.0627,187500.0
2013-09-11 11:30:00,26.05,26.05,25.98,26.03,170000.0,18.0627,18.0627,18.0141,18.0488,170000.0
2013-09-11 12:00:00,26.03,26.04,26.0,26.0,66900.0,18.0488,18.0557,18.028,18.028,66900.0
2013-09-11 12:30:00,26.0,26.06,26.0,26.04,75200.0,18.028,18.0696,18.028,18.0557,75200.0
2013-09-11 13:00:00,26.05,26.07,25.95,25.95,153300.0,18.0627,18.0765,17.9933,17.9933,153300.0
2013-09-11 13:30:00,25.96,26.03,25.94,26.02,154500.0,18.0003,18.0488,17.9864,18.0419,154500.0
2013-09-11 14:00:00,26.01,26.03,25.96,26.0,154200.0,18.0349,18.0488,18.0003,18.028,154200.0
2013-09-11 14:30:00,26.0,26.05,26.0,26.01,228100.0,18.028,18.0627,18.028,18.0349,228100.0
2013-09-11 15:00:00,26.01,26.03,25.98,26.01,158700.0,18.0349,18.0488,18.0141,18.0349,158700.0
2013-09-11 15:30:00,26.01,26.02,25.98,26.0,449900.0,18.0349,18.0419,18.0141,18.028,449900.0
2013-09-12 09:30:00,26.03,26.24,25.98,25.98,251800.0,18.0488,18.1944,18.0141,18.0141,251800.0
2013-09-12 10:00:00,25.99,26.05,25.98,26.0,185300.0,18.0211,18.0627,18.0141,18.028,185300.0
2013-09-12 10:30:00,26.0,26.02,25.96,25.97,98800.0,18.028,18.0419,18.0003,18.0072,98800.0
2013-09-12 11:00:00,25.97,26.07,25.95,26.06,235500.0,18.0072,18.0765,17.9933,18.0696,235500.0
2013-09-12 11:30:00,26.06,26.15,26.06,26.09,123500.0,18.0696,18.132,18.0696,18.0904,123500.0
2013-09-12 12:00:00,26.08,26.13,26.07,26.08,100400.0,18.0835,18.1181,18.0765,18.0835,100400.0
2013-09-12 12:30:00,26.09,26.09,26.03,26.03,60900.0,18.0904,18.0904,18.0488,18.0488,60900.0
2013-09-12 13:00:00,26.03,26.06,26.0,26.06,60300.0,18.0488,18.0696,18.028,18.0696,60300.0
2013-09-12 13:30:00,26.05,26.07,26.02,26.04,345100.0,18.0627,18.0765,18.0419,18.0557,345100.0
2013-09-12 14:00:00,26.04,26.06,26.02,26.03,174600.0,18.0557,18.0696,18.0419,18.0488,174600.0
2013-09-12 14:30:00,26.03,26.04,25.99,26.01,59800.0,18.0488,18.0557,18.0211,18.0349,59800.0
2013-09-12 15:00:00,26.01,26.01,25.95,25.98,123700.0,18.0349,18.0349,17.9933,18.0141,123700.0
2013-09-12 15:30:00,25.97,25.98,25.89,25.92,249600.0,18.0072,18.0141,17.9517,17.9725,249600.0
2013-09-13 09:30:00,26.02,26.05,25.95,26.01,188500.0,18.0419,18.0627,17.9933,18.0349,188500.0
2013-09-13 10:00:00,26.01,26.11,26.0,26.07,312400.0,18.0349,18.1043,18.028,18.0765,312400.0
2013-09-13 10:30:00,26.08,26.12,26.03,26.1,154900.0,18.0835,18.1112,18.0488,18.0973,154900.0
2013-09-13 11:00:00,26.1,26.12,26.06,26.07,117500.0,18.0973,18.1112,18.0696,18.0765,117500.0
2013-09-13 11:30:00,26.08,26.08,26.06,26.08,56900.0,18.0835,18.0835,18.0696,18.0835,56900.0
2013-09-13 12:00:00,26.08,26.08,26.02,26.05,100900.0,18.0835,18.0835,18.0419,18.0627,100900.0
2013-09-13 12:30:00,26.05,26.11,26.05,26.09,265300.0,18.0627,18.1043,18.0627,18.0904,265300.0
2013-09-13 13:00:00,26.1,26.21,26.09,26.2,219800.0,18.0973,18.1736,18.0904,18.1667,219800.0
2013-09-13 13:30:00,26.19,26.21,26.17,26.18,295400.0,18.1597,18.1736,18.1459,18.1528,295400.0
2013-09-13 14:00:00,26.18,26.21,26.11,26.11,147800.0,18.1528,18.1736,18.1043,18.1043,147800.0
2013-09-13 14:30:00,26.12,26.21,26.1,26.18,210400.0,18.1112,18.1736,18.0973,18.1528,210400.0
2013-09-13 15:00:00,26.18,26.2,26.13,26.14,336100.0,18.1528,18.1667,18.1181,18.1251,336100.0
2013-09-13 15:30:00,26.14,26.19,26.09,26.18,525400.0,18.1251,18.1597,18.0904,18.1528,525400.0
2013-09-16 09:30:00,26.52,26.65,26.29,26.31,275400.0,18.3885,18.4787,18.2291,18.2429,275400.0
2013-09-16 10:00:00,26.3,26.3,26.17,26.21,375800.0,18.236,18.236,18.1459,18.1736,375800.0
2013-09-16 10:30:00,26.2,26.29,26.17,26.28,290700.0,18.1667,18.2291,18.1459,18.2221,290700.0
2013-09-16 11:00:00,26.28,26.29,26.15,26.2,342600.0,18.2221,18.2291,18.132,18.1667,342600.0
2013-09-16 11:30:00,26.2,26.26,26.17,26.17,182500.0,18.1667,18.2083,18.1459,18.1459,182500.0
2013-09-16 12:00:00,26.18,26.23,26.17,26.2,270700.0,18.1528,18.1875,18.1459,18.1667,270700.0
2013-09-16 12:30:00,26.2,26.2,26.09,26.1,240000.0,18.1667,18.1667,18.0904,18.0973,240000.0
2013-09-16 13:00:00,26.1,26.11,26.04,26.08,226200.0,18.0973,18.1043,18.0557,18.0835,226200.0
2013-09-16 13:30:00,26.08,26.16,26.06,26.15,181900.0,18.0835,18.1389,18.0696,18.132,181900.0
2013-09-16 14:00:00,26.15,26.17,26.11,26.17,143000.0,18.132,18.1459,18.1043,18.1459,143000.0
2013-09-16 14:30:00,26.17,26.17,26.06,26.09,349600.0,18.1459,18.1459,18.0696,18.0904,349600.0
2013-09-16 15:00:00,26.09,26.16,26.09,26.1,208100.0,18.0904,18.1389,18.0904,18.0973,208100.0
2013-09-16 15:30:00,26.1,26.12,26.05,26.11,448900.0,18.0973,18.1112,18.0627,18.1043,448900.0
2013-09-17 09:30:00,26.18,26.33,26.13,26.21,135900.0,18.1528,18.2568,18.1181,18.1736,135900.0
2013-09-17 10:00:00,26.2,26.27,26.15,26.17,262800.0,18.1667,18.2152,18.132,18.1459,262800.0
2013-09-17 10:30:00,26.17,26.17,26.0,26.02,267800.0,18.1459,18.1459,18.028,18.0419,267800.0
2013-09-17 11:00:00,26.03,26.08,26.03,26.08,101800.0,18.0488,18.0835,18.0488,18.0835,101800.0
2013-09-17 11:30:00,26.08,26.13,26.06,26.12,76900.0,18.0835,18.1181,18.0696,18.1112,76900.0
2013-09-17 12:00:00,26.12,26.12,26.07,26.1,98000.0,18.1112,18.1112,18.0765,18.0973,98000.0
2013-09-17 12:30:00,26.09,26.14,26.09,26.12,55100.0,18.0904,18.1251,18.0904,18.1112,55100.0
2013-09-17 13:00:00,26.13,26.14,26.12,26.12,47300.0,18.1181,18.1251,18.1112,18.1112,47300.0
2013-09-17 13:30:00,26.12,26.13,26.09,26.11,76000.0,18.1112,18.1181,18.0904,18.1043,76000.0
2013-09-17 14:00:00,26.11,26.16,26.11,26.15,83100.0,18.1043,18.1389,18.1043,18.132,83100.0
2013-09-17 14:30:00,26.15,26.17,26.14,26.14,72400.0,18.132,18.1459,18.1251,18.1251,72400.0
2013-09-17 15:00:00,26.14,26.15,26.09,26.1,124700.0,18.1251,18.132,18.0904,18.0973,124700.0
2013-09-17 15:30:00,26.1,26.11,26.06,26.11,341600.0,18.0973,18.1043,18.0696,18.1043,341600.0
2013-09-18 09:30:00,26.13,26.13,26.0,26.11,93300.0,18.1181,18.1181,18.028,18.1043,93300.0
2013-09-18 10:00:00,26.11,26.18,26.06,26.07,148800.0,18.1043,18.1528,18.0696,18.0765,148800.0
2013-09-18 10:30:00,26.07,26.11,26.07,26.1,102700.0,18.0765,18.1043,18.0765,18.0973,102700.0
2013-09-18 11:00:00,26.09,26.18,26.09,26.18,56700.0,18.0904,18.1528,18.0904,18.1528,56700.0
2013-09-18 11:30:00,26.18,26.21,26.15,26.18,83400.0,18.1528,18.1736,18.132,18.1528,83400.0
2013-09-18 12:00:00,26.19,26.22,26.18,26.22,66000.0,18.1597,18.1805,18.1528,18.1805,66000.0
2013-09-18 12:30:00,26.22,26.22,26.16,26.17,66800.0,18.1805,18.1805,18.1389,18.1459,66800.0
2013-09-18 13:00:00,26.17,26.29,26.16,26.26,69400.0,18.1459,18.2291,18.1389,18.2083,69400.0
2013-09-18 13:30:00,26.25,26.3,26.24,26.28,100300.0,18.2013,18.236,18.1944,18.2221,100300.0
2013-09-18 14:00:00,26.29,26.78,26.29,26.71,345800.0,18.2291,18.5688,18.2291,18.5203,345800.0
2013-09-18 14:30:00,26.71,26.97,26.67,26.97,204200.0,18.5203,18.7006,18.4926,18.7006,204200.0
2013-09-18 15:00:00,26.97,26.98,26.77,26.8,288000.0,18.7006,18.7075,18.5619,18.5827,288000.0
2013-09-18 15:30:00,26.81,26.93,26.8,26.93,468500.0,18.5896,18.6728,18.5827,18.6728,468500.0
2013-09-19 09:30:00,26.9,27.04,26.86,26.97,220200.0,18.652,18.7491,18.6243,18.7006,220200.0
2013-09-19 10:00:00,26.97,26.99,26.8,26.82,189600.0,18.7006,18.7144,18.5827,18.5966,189600.0
2013-09-19 10:30:00,26.82,26.9,26.8,26.89,375600.0,18.5966,18.652,18.5827,18.6451,375600.0
2013-09-19 11:00:00,26.89,26.94,26.86,26.89,329500.0,18.6451,18.6798,18.6243,18.6451,329500.0
2013-09-19 11:30:00,26.89,26.92,26.85,26.91,123600.0,18.6451,18.6659,18.6174,18.659,123600.0
2013-09-19 12:00:00,26.91,26.94,26.89,26.91,69400.0,18.659,18.6798,18.6451,18.659,69400.0
2013-09-19 12:30:00,26.9,26.91,26.84,26.84,106400.0,18.652,18.659,18.6104,18.6104,106400.0
2013-09-19 13:00:00,26.84,26.86,26.78,26.82,95300.0,18.6104,18.6243,18.5688,18.5966,95300.0
2013-09-19 13:30:00,26.81,26.88,26.81,26.86,86600.0,18.5896,18.6382,18.5896,18.6243,86600.0
2013-09-19 14:00:00,26.86,26.87,26.82,26.82,98900.0,18.6243,18.6312,18.5966,18.5966,98900.0
2013-09-19 14:30:00,26.82,26.86,26.81,26.86,73100.0,18.5966,18.6243,18.5896,18.6243,73100.0
2013-09-19 15:00:00,26.86,26.9,26.85,26.86,159900.0,18.6243,18.652,18.6174,18.6243,159900.0
2013-09-19 15:30:00,26.86,26.87,26.81,26.83,437300.0,18.6243,18.6312,18.5896,18.6035,437300.0
2013-09-20 09:30:00,26.82,26.88,26.6,26.64,439000.0,18.5966,18.6382,18.444,18.4718,439000.0
2013-09-20 10:00:00,26.65,26.68,26.51,26.57,195300.0,18.4787,18.4995,18.3816,18.4232,195300.0
2013-09-20 10:30:00,26.57,26.62,26.55,26.57,102700.0,18.4232,18.4579,18.4093,18.4232,102700.0
2013-09-20 11:00:00,26.57,26.6,26.49,26.52,94800.0,18.4232,18.444,18.3677,18.3885,94800.0
2013-09-20 11:30:00,26.53,26.54,26.48,26.48,105900.0,18.3955,18.4024,18.3608,18.3608,105900.0
2013-09-20 12:00:00,26.49,26.55,26.48,26.52,80300.0,18.3677,18.4093,18.3608,18.3885,80300.0
2013-09-20 12:30:00,26.53,26.62,26.51,26.6,97400.0,18.3955,18.4579,18.3816,18.444,97400.0
2013-09-20 13:00:00,26.6,26.62,26.57,26.61,77400.0,18.444,18.4579,18.4232,18.451,77400.0
2013-09-20 13:30:00,26.61,26.63,26.58,26.6,106600.0,18.451,18.4648,18.4301,18.444,106600.0
2013-09-20 14:00:00,26.6,26.62,26.56,26.62,72200.0,18.444,18.4579,18.4163,18.4579,72200.0
2013-09-20 14:30:00,26.62,26.67,26.6,26.65,118800.0,18.4579,18.4926,18.444,18.4787,118800.0
2013-09-20 15:00:00,26.65,26.66,26.55,26.56,128300.0,18.4787,18.4856,18.4093,18.4163,128300.0
2013-09-20 15:30:00,26.57,26.62,26.56,26.59,359800.0,18.4232,18.4579,18.4163,18.4371,359800.0
2013-09-23 09:30:00,26.49,26.62,26.39,26.59,225700.0,18.3677,18.4579,18.2984,18.4371,225700.0
2013-09-23 10:00:00,26.59,26.75,26.59,26.69,268700.0,18.4371,18.548,18.4371,18.5064,268700.0
2013-09-23 10:30:00,26.69,26.85,26.69,26.83,186500.0,18.5064,18.6174,18.5064,18.6035,186500.0
2013-09-23 11:00:00,26.82,26.93,26.82,26.91,104000.0,18.5966,18.6728,18.5966,18.659,104000.0
2013-09-23 11:30:00,26.91,27.05,26.89,27.01,179300.0,18.659,18.756,18.6451,18.7283,179300.0
2013-09-23 12:00:00,27.02,27.06,27.02,27.04,115100.0,18.7352,18.763,18.7352,18.7491,115100.0
2013-09-23 12:30:00,27.05,27.05,26.94,26.97,112900.0,18.756,18.756,18.6798,18.7006,112900.0
2013-09-23 13:00:00,26.96,26.97,26.93,26.94,95800.0,18.6936,18.7006,18.6728,18.6798,95800.0
2013-09-23 13:30:00,26.95,26.95,26.9,26.93,114900.0,18.6867,18.6867,18.652,18.6728,114900.0
2013-09-23 14:00:00,26.93,26.99,26.9,26.98,150000.0,18.6728,18.7144,18.652,18.7075,150000.0
2013-09-23 14:30:00,26.98,27.04,26.97,27.02,110900.0,18.7075,18.7491,18.7006,18.7352,110900.0
2013-09-23 15:00:00,27.02,27.04,27.01,27.02,141800.0,18.7352,18.7491,18.7283,18.7352,141800.0
2013-09-23 15:30:00,27.02,27.03,26.94,26.96,334400.0,18.7352,18.7422,18.6798,18.6936,334400.0
2013-09-24 09:30:00,26.94,27.02,26.84,26.9,622900.0,18.6798,18.7352,18.6104,18.652,622900.0
2013-09-24 10:00:00,26.9,26.95,26.84,26.9,366100.0,18.652,18.6867,18.6104,18.652,366100.0
2013-09-24 10:30:00,26.89,26.89,26.82,26.85,239600.0,18.6451,18.6451,18.5966,18.6174,239600.0
2013-09-24 11:00:00,26.84,26.91,26.84,26.88,373600.0,18.6104,18.659,18.6104,18.6382,373600.0
2013-09-24 11:30:00,26.88,26.9,26.84,26.86,350700.0,18.6382,18.652,18.6104,18.6243,350700.0
2013-09-24 12:00:00,26.87,26.87,26.8,26.84,427300.0,18.6312,18.6312,18.5827,18.6104,427300.0
2013-09-24 12:30:00,26.83,26.9,26.83,26.83,140300.0,18.6035,18.652,18.6035,18.6035,140300.0
2013-09-24 13:00:00,26.83,26.85,26.81,26.85,116900.0,18.6035,18.6174,18.5896,18.6174,116900.0
2013-09-24 13:30:00,26.84,26.86,26.8,26.82,290000.0,18.6104,18.6243,18.5827,18.5966,290000.0
2013-09-24 14:00:00,26.83,26.86,26.8,26.84,768100.0,18.6035,18.6243,18.5827,18.6104,768100.0
2013-09-24 14:30:00,26.83,26.86,26.83,26.86,209900.0,18.6035,18.6243,18.6035,18.6243,209900.0
2013-09-24 15:00:00,26.86,26.9,26.84,26.89,201000.0,18.6243,18.652,18.6104,18.6451,201000.0
2013-09-24 15:30:00,26.89,26.9,26.78,26.79,1441100.0,18.6451,18.652,18.5688,18.5758,1441100.0
2013-09-25 09:30:00,26.78,26.83,26.69,26.72,281300.0,18.5688,18.6035,18.5064,18.5272,281300.0
2013-09-25 10:00:00,26.71,26.73,26.56,26.59,365000.0,18.5203,18.5342,18.4163,18.4371,365000.0
2013-09-25 10:30:00,26.59,26.6,26.36,26.4,590400.0,18.4371,18.444,18.2776,18.3053,590400.0
2013-09-25 11:00:00,26.4,26.51,26.39,26.5,834500.0,18.3053,18.3816,18.2984,18.3747,834500.0
2013-09-25 11:30:00,26.5,26.52,26.48,26.48,355500.0,18.3747,18.3885,18.3608,18.3608,355500.0
2013-09-25 12:00:00,26.48,26.51,26.45,26.48,547300.0,18.3608,18.3816,18.34,18.3608,547300.0
2013-09-25 12:30:00,26.48,26.48,26.42,26.45,449600.0,18.3608,18.3608,18.3192,18.34,449600.0
2013-09-25 13:00:00,26.45,26.46,26.4,26.42,165300.0,18.34,18.3469,18.3053,18.3192,165300.0
2013-09-25 13:30:00,26.42,26.52,26.39,26.48,400800.0,18.3192,18.3885,18.2984,18.3608,400800.0
2013-09-25 14:00:00,26.48,26.5,26.45,26.45,327500.0,18.3608,18.3747,18.34,18.34,327500.0
2013-09-25 14:30:00,26.45,26.46,26.4,26.42,156400.0,18.34,18.3469,18.3053,18.3192,156400.0
2013-09-25 15:00:00,26.42,26.5,26.42,26.45,370300.0,18.3192,18.3747,18.3192,18.34,370300.0
2013-09-25 15:30:00,26.45,26.46,26.37,26.38,695700.0,18.34,18.3469,18.2845,18.2915,695700.0
2013-09-26 09:30:00,26.42,26.54,26.35,26.47,499300.0,18.3192,18.4024,18.2707,18.3539,499300.0
2013-09-26 10:00:00,26.49,26.49,26.35,26.38,945200.0,18.3677,18.3677,18.2707,18.2915,945200.0
2013-09-26 10:30:00,26.38,26.4,26.34,26.37,555400.0,18.2915,18.3053,18.2637,18.2845,555400.0
2013-09-26 11:00:00,26.37,26.43,26.35,26.42,663400.0,18.2845,18.3261,18.2707,18.3192,663400.0
2013-09-26 11:30:00,26.42,26.42,26.36,26.37,231100.0,18.3192,18.3192,18.2776,18.2845,231100.0
2013-09-26 12:00:00,26.37,26.39,26.33,26.36,126600.0,18.2845,18.2984,18.2568,18.2776,126600.0
2013-09-26 12:30:00,26.36,26.4,26.34,26.35,132500.0,18.2776,18.3053,18.2637,18.2707,132500.0
2013-09-26 13:00:00,26.36,26.37,26.34,26.37,90300.0,18.2776,18.2845,18.2637,18.2845,90300.0
2013-09-26 13:30:00,26.36,26.37,26.32,26.35,225000.0,18.2776,18.2845,18.2499,18.2707,225000.0
2013-09-26 14:00:00,26.35,26.36,26.3,26.33,261700.0,18.2707,18.2776,18.236,18.2568,261700.0
2013-09-26 14:30:00,26.34,26.36,26.32,26.33,247700.0,18.2637,18.2776,18.2499,18.2568,247700.0
2013-09-26 15:00:00,26.33,26.36,26.3,26.32,468000.0,18.2568,18.2776,18.236,18.2499,468000.0
2013-09-26 15:30:00,26.32,26.35,26.3,26.34,815500.0,18.2499,18.2707,18.236,18.2637,815500.0
2013-09-27 09:30:00,26.24,26.35,26.19,26.2,287700.0,18.1944,18.2707,18.1597,18.1667,287700.0
2013-09-27 10:00:00,26.2,26.3,26.19,26.3,385600.0,18.1667,18.236,18.1597,18.236,385600.0
2013-09-27 10:30:00,26.3,26.35,26.28,26.29,178100.0,18.236,18.2707,18.2221,18.2291,178100.0
2013-09-27 11:00:00,26.28,26.29,26.22,26.23,110700.0,18.2221,18.2291,18.1805,18.1875,110700.0
2013-09-27 11:30:00,26.22,26.26,26.2,26.22,119500.0,18.1805,18.2083,18.1667,18.1805,119500.0
2013-09-27 12:00:00,26.23,26.24,26.19,26.21,103100.0,18.1875,18.1944,18.1597,18.1736,103100.0
2013-09-27 12:30:00,26.21,26.21,26.12,26.14,241300.0,18.1736,18.1736,18.1112,18.1251,241300.0
2013-09-27 13:00:00,26.14,26.17,26.11,26.16,79000.0,18.1251,18.1459,18.1043,18.1389,79000.0
2013-09-27 13:30:00,26.16,26.18,26.14,26.15,71000.0,18.1389,18.1528,18.1251,18.132,71000.0
2013-09-27 14:00:00,26.16,26.19,26.14,26.19,169700.0,18.1389,18.1597,18.1251,18.1597,169700.0
2013-09-27 14:30:00,26.19,26.24,26.17,26.2,152200.0,18.1597,18.1944,18.1459,18.1667,152200.0
2013-09-27 15:00:00,26.19,26.25,26.19,26.23,194100.0,18.1597,18.2013,18.1597,18.1875,194100.0
2013-09-27 15:30:00,26.23,26.29,26.18,26.22,459300.0,18.1875,18.2291,18.1528,18.1805,459300.0
2013-09-30 09:30:00,26.1,26.23,26.04,26.05,270100.0,18.0973,18.1875,18.0557,18.0627,270100.0
2013-09-30 10:00:00,26.06,26.23,26.04,26.21,365700.0,18.0696,18.1875,18.0557,18.1736,365700.0
2013-09-30 10:30:00,26.21,26.25,26.17,26.2,213800.0,18.1736,18.2013,18.1459,18.1667,213800.0
2013-09-30 11:00:00,26.2,26.23,26.14,26.16,140600.0,18.1667,18.1875,18.1251,18.1389,140600.0
2013-09-30 11:30:00,26.16,26.22,26.13,26.19,164900.0,18.1389,18.1805,18.1181,18.1597,164900.0
2013-09-30 12:00:00,26.19,26.19,26.1,26.13,141700.0,18.1597,18.1597,18.0973,18.1181,141700.0
2013-09-30 12:30:00,26.14,26.14,26.06,26.08,145300.0,18.1251,18.1251,18.0696,18.0835,145300.0
2013-09-30 13:00:00,26.08,26.15,26.08,26.14,142600.0,18.0835,18.132,18.0835,18.1251,142600.0
2013-09-30 13:30:00,26.14,26.17,26.13,26.17,474300.0,18.1251,18.1459,18.1181,18.1459,474300.0
2013-09-30 14:00:00,26.18,26.2,26.15,26.19,271100.0,18.1528,18.1667,18.132,18.1597,271100.0
2013-09-30 14:30:00,26.19,26.28,26.19,26.26,153400.0,18.1597,18.2221,18.1597,18.2083,153400.0
2013-09-30 15:00:00,26.25,26.26,26.18,26.21,184200.0,18.2013,18.2083,18.1528,18.1736,184200.0
2013-09-30 15:30:00,26.22,26.32,26.19,26.31,883800.0,18.1805,18.2499,18.1597,18.2429,883800.0
2013-10-01 09:30:00,26.34,26.46,26.22,26.37,211700.0,18.2637,18.3469,18.1805,18.2845,211700.0
2013-10-01 10:00:00,26.36,26.42,26.36,26.38,145100.0,18.2776,18.3192,18.2776,18.2915,145100.0
2013-10-01 10:30:00,26.39,26.44,26.38,26.43,120500.0,18.2984,18.3331,18.2915,18.3261,120500.0
2013-10-01 11:00:00,26.42,26.46,26.42,26.43,230700.0,18.3192,18.3469,18.3192,18.3261,230700.0
2013-10-01 11:30:00,26.43,26.48,26.43,26.45,344000.0,18.3261,18.3608,18.3261,18.34,344000.0
2013-10-01 12:00:00,26.46,26.46,26.42,26.45,81900.0,18.3469,18.3469,18.3192,18.34,81900.0
2013-10-01 12:30:00,26.45,26.46,26.41,26.41,79500.0,18.34,18.3469,18.3123,18.3123,79500.0
2013-10-01 13:00:00,26.41,26.42,26.36,26.37,96800.0,18.3123,18.3192,18.2776,18.2845,96800.0
2013-10-01 13:30:00,26.37,26.39,26.36,26.38,125400.0,18.2845,18.2984,18.2776,18.2915,125400.0
2013-10-01 14:00:00,26.38,26.39,26.31,26.33,115200.0,18.2915,18.2984,18.2429,18.2568,115200.0
2013-10-01 14:30:00,26.32,26.34,26.27,26.3,124200.0,18.2499,18.2637,18.2152,18.236,124200.0
2013-10-01 15:00:00,26.3,26.31,26.27,26.28,138300.0,18.236,18.2429,18.2152,18.2221,138300.0
2013-10-01 15:30:00,26.29,26.38,26.28,26.37,318500.0,18.2291,18.2915,18.2221,18.2845,318500.0
2013-10-02 09:30:00,26.27,26.32,26.23,26.25,167500.0,18.2152,18.2499,18.1875,18.2013,167500.0
2013-10-02 10:00:00,26.26,26.34,26.23,26.25,217400.0,18.2083,18.2637,18.1875,18.2013,217400.0
2013-10-02 10:30:00,26.26,26.29,26.25,26.26,180900.0,18.2083,18.2291,18.2013,18.2083,180900.0
2013-10-02 11:00:00,26.26,26.3,26.24,26.29,70200.0,18.2083,18.236,18.1944,18.2291,70200.0
2013-10-02 11:30:00,26.29,26.3,26.21,26.24,262100.0,18.2291,18.236,18.1736,18.1944,262100.0
2013-10-02 12:00:00,26.24,26.34,26.24,26.32,71500.0,18.1944,18.2637,18.1944,18.2499,71500.0
2013-10-02 12:30:00,26.32,26.41,26.32,26.39,71600.0,18.2499,18.3123,18.2499,18.2984,71600.0
2013-10-02 13:00:00,26.39,26.52,26.39,26.5,139800.0,18.2984,18.3885,18.2984,18.3747,139800.0
2013-10-02 13:30:00,26.49,26.51,26.45,26.45,152000.0,18.3677,18.3816,18.34,18.34,152000.0
2013-10-02 14:00:00,26.45,26.46,26.38,26.41,162200.0,18.34,18.3469,18.2915,18.3123,162200.0
2013-10-02 14:30:00,26.41,26.44,26.39,26.43,131100.0,18.3123,18.3331,18.2984,18.3261,131100.0
2013-10-02 15:00:00,26.42,26.44,26.39,26.4,124500.0,18.3192,18.3331,18.2984,18.3053,124500.0
2013-10-02 15:30:00,26.4,26.45,26.37,26.45,494500.0,18.3053,18.34,18.2845,18.34,494500.0
2013-10-03 09:30:00,26.34,26.34,26.02,26.03,256200.0,18.2637,18.2637,18.0419,18.0488,256200.0
2013-10-03 10:00:00,26.03,26.06,25.93,25.99,265000.0,18.0488,18.0696,17.9794,18.0211,265000.0
2013-10-03 10:30:00,26.0,26.05,25.98,26.02,166300.0,18.028,18.0627,18.0141,18.0419,166300.0
2013-10-03 11:00:00,26.03,26.04,25.94,25.95,136300.0,18.0488,18.0557,17.9864,17.9933,136300.0
2013-10-03 11:30:00,25.94,26.02,25.93,26.02,266900.0,17.9864,18.0419,17.9794,18.0419,266900.0
2013-10-03 12:00:00,26.01,26.02,25.94,25.95,72000.0,18.0349,18.0419,17.9864,17.9933,72000.0
2013-10-03 12:30:00,25.96,26.02,25.93,26.0,135500.0,18.0003,18.0419,17.9794,18.028,135500.0
2013-10-03 13:00:00,26.0,26.07,25.98,26.05,354000.0,18.028,18.0765,18.0141,18.0627,354000.0
2013-10-03 13:30:00,26.06,26.15,26.05,26.14,193700.0,18.0696,18.132,18.0627,18.1251,193700.0
2013-10-03 14:00:00,26.13,26.14,25.99,26.02,242200.0,18.1181,18.1251,18.0211,18.0419,242200.0
2013-10-03 14:30:00,26.01,26.07,25.97,26.03,172600.0,18.0349,18.0765,18.0072,18.0488,172600.0
2013-10-03 15:00:00,26.04,26.05,26.01,26.03,204100.0,18.0557,18.0627,18.0349,18.0488,204100.0
2013-10-03 15:30:00,26.03,26.07,25.98,25.99,447000.0,18.0488,18.0765,18.0141,18.0211,447000.0
2013-10-04 09:30:00,26.0,26.07,25.92,26.05,204800.0,18.028,18.0765,17.9725,18.0627,204800.0
2013-10-04 10:00:00,26.05,26.06,25.98,26.06,255400.0,18.0627,18.0696,18.0141,18.0696,255400.0
2013-10-04 10:30:00,26.06,26.11,25.99,26.01,229900.0,18.0696,18.1043,18.0211,18.0349,229900.0
2013-10-04 11:00:00,26.01,26.01,25.93,25.95,83500.0,18.0349,18.0349,17.9794,17.9933,83500.0
2013-10-04 11:30:00,25.94,26.04,25.94,26.03,62700.0,17.9864,18.0557,17.9864,18.0488,62700.0
2013-10-04 12:00:00,26.01,26.02,25.97,26.01,222000.0,18.0349,18.0419,18.0072,18.0349,222000.0
2013-10-04 12:30:00,26.01,26.04,26.0,26.02,41600.0,18.0349,18.0557,18.028,18.0419,41600.0
2013-10-04 13:00:00,26.02,26.05,25.97,25.98,122300.0,18.0419,18.0627,18.0072,18.0141,122300.0
2013-10-04 13:30:00,25.99,26.01,25.94,25.96,110700.0,18.0211,18.0349,17.9864,18.0003,110700.0
2013-10-04 14:00:00,25.96,26.02,25.96,26.01,73600.0,18.0003,18.0419,18.0003,18.0349,73600.0
2013-10-04 14:30:00,26.01,26.07,26.0,26.05,155000.0,18.0349,18.0765,18.028,18.0627,155000.0
2013-10-04 15:00:00,26.06,26.08,26.03,26.04,108300.0,18.0696,18.0835,18.0488,18.0557,108300.0
2013-10-04 15:30:00,26.03,26.07,26.01,26.04,447700.0,18.0488,18.0765,18.0349,18.0557,447700.0
2013-10-07 09:30:00,25.89,25.96,25.81,25.84,140400.0,17.9517,18.0003,17.8962,17.917,140400.0
2013-10-07 10:00:00,25.83,25.94,25.81,25.94,158600.0,17.9101,17.9864,17.8962,17.9864,158600.0
2013-10-07 10:30:00,25.94,26.03,25.92,26.02,196000.0,17.9864,18.0488,17.9725,18.0419,196000.0
2013-10-07 11:00:00,26.02,26.11,26.0,26.04,172200.0,18.0419,18.1043,18.028,18.0557,172200.0
2013-10-07 11:30:00,26.05,26.1,26.04,26.07,135800.0,18.0627,18.0973,18.0557,18.0765,135800.0
2013-10-07 12:00:00,26.07,26.07,26.01,26.01,93000.0,18.0765,18.0765,18.0349,18.0349,93000.0
2013-10-07 12:30:00,26.01,26.03,25.98,25.99,111000.0,18.0349,18.0488,18.0141,18.0211,111000.0
2013-10-07 13:00:00,25.99,26.03,25.98,25.98,223600.0,18.0211,18.0488,18.0141,18.0141,223600.0
2013-10-07 13:30:00,25.99,26.01,25.96,26.01,95900.0,18.0211,18.0349,18.0003,18.0349,95900.0
2013-10-07 14:00:00,26.02,26.04,25.99,26.01,128000.0,18.0419,18.0557,18.0211,18.0349,128000.0
2013-10-07 14:30:00,26.01,26.03,25.97,26.03,160300.0,18.0349,18.0488,18.0072,18.0488,160300.0
2013-10-07 15:00:00,26.03,26.03,25.95,25.95,186200.0,18.0488,18.0488,17.9933,17.9933,186200.0
2013-10-07 15:30:00,25.95,25.96,25.89,25.91,581000.0,17.9933,18.0003,17.9517,17.9656,581000.0
2013-10-08 09:30:00,25.9,25.97,25.87,25.92,164800.0,17.9586,18.0072,17.9378,17.9725,164800.0
2013-10-08 10:00:00,25.92,26.02,25.88,25.99,550500.0,17.9725,18.0419,17.9448,18.0211,550500.0
2013-10-08 10:30:00,25.99,26.14,25.99,26.1,281900.0,18.0211,18.1251,18.0211,18.0973,281900.0
2013-10-08 11:00:00,26.1,26.1,26.05,26.06,177600.0,18.0973,18.0973,18.0627,18.0696,177600.0
2013-10-08 11:30:00,26.05,26.1,26.03,26.06,144200.0,18.0627,18.0973,18.0488,18.0696,144200.0
2013-10-08 12:00:00,26.06,26.13,26.05,26.11,148500.0,18.0696,18.1181,18.0627,18.1043,148500.0
2013-10-08 12:30:00,26.11,26.14,26.06,26.14,186700.0,18.1043,18.1251,18.0696,18.1251,186700.0
2013-10-08 13:00:00,26.14,26.15,26.07,26.07,160000.0,18.1251,18.132,18.0765,18.0765,160000.0
2013-10-08 13:30:00,26.08,26.09,26.02,26.08,203700.0,18.0835,18.0904,18.0419,18.0835,203700.0
2013-10-08 14:00:00,26.07,26.08,26.02,26.04,233900.0,18.0765,18.0835,18.0419,18.0557,233900.0
2013-10-08 14:30:00,26.04,26.05,25.99,26.0,439000.0,18.0557,18.0627,18.0211,18.028,439000.0
2013-10-08 15:00:00,26.0,26.01,25.95,25.99,356000.0,18.028,18.0349,17.9933,18.0211,356000.0
2013-10-08 15:30:00,25.98,26.03,25.94,25.97,722300.0,18.0141,18.0488,17.9864,18.0072,722300.0
2013-10-09 09:30:00,26.06,26.19,25.89,26.14,283100.0,18.0696,18.1597,17.9517,18.1251,283100.0
2013-10-09 10:00:00,26.14,26.34,26.12,26.23,326500.0,18.1251,18.2637,18.1112,18.1875,326500.0
2013-10-09 10:30:00,26.22,26.26,26.11,26.14,275200.0,18.1805,18.2083,18.1043,18.1251,275200.0
2013-10-09 11:00:00,26.15,26.16,26.09,26.11,191000.0,18.132,18.1389,18.0904,18.1043,191000.0
2013-10-09 11:30:00,26.1,26.13,26.07,26.1,203400.0,18.0973,18.1181,18.0765,18.0973,203400.0
2013-10-09 12:00:00,26.1,26.12,26.05,26.07,190300.0,18.0973,18.1112,18.0627,18.0765,190300.0
2013-10-09 12:30:00,26.07,26.07,26.01,26.01,218100.0,18.0765,18.0765,18.0349,18.0349,218100.0
2013-10-09 13:00:00,26.01,26.05,26.0,26.03,193000.0,18.0349,18.0627,18.028,18.0488,193000.0
2013-10-09 13:30:00,26.02,26.05,26.0,26.04,137900.0,18.0419,18.0627,18.028,18.0557,137900.0
2013-10-09 14:00:00,26.03,26.1,26.0,26.03,208000.0,18.0488,18.0973,18.028,18.0488,208000.0
2013-10-09 14:30:00,26.03,26.09,26.03,26.06,191400.0,18.0488,18.0904,18.0488,18.0696,191400.0
2013-10-09 15:00:00,26.06,26.09,26.05,26.05,242100.0,18.0696,18.0904,18.0627,18.0627,242100.0
2013-10-09 15:30:00,26.06,26.12,26.05,26.12,909900.0,18.0696,18.1112,18.0627,18.1112,909900.0
2013-10-10 09:30:00,26.28,26.3,26.14,26.15,275000.0,18.2221,18.236,18.1251,18.132,275000.0
2013-10-10 10:00:00,26.15,26.15,26.07,26.1,209300.0,18.132,18.132,18.0765,18.0973,209300.0
2013-10-10 10:30:00,26.11,26.11,26.03,26.04,103200.0,18.1043,18.1043,18.0488,18.0557,103200.0
2013-10-10 11:00:00,26.04,26.09,26.02,26.08,149500.0,18.0557,18.0904,18.0419,18.0835,149500.0
2013-10-10 11:30:00,26.08,26.28,26.08,26.26,108300.0,18.0835,18.2221,18.0835,18.2083,108300.0
2013-10-10 12:00:00,26.25,26.29,26.21,26.23,97900.0,18.2013,18.2291,18.1736,18.1875,97900.0
2013-10-10 12:30:00,26.23,26.28,26.21,26.28,75500.0,18.1875,18.2221,18.1736,18.2221,75500.0
2013-10-10 13:00:00,26.27,26.32,26.27,26.32,58100.0,18.2152,18.2499,18.2152,18.2499,58100.0
2013-10-10 13:30:00,26.32,26.42,26.3,26.41,85300.0,18.2499,18.3192,18.236,18.3123,85300.0
2013-10-10 14:00:00,26.4,26.41,26.35,26.4,65600.0,18.3053,18.3123,18.2707,18.3053,65600.0
2013-10-10 14:30:00,26.4,26.45,26.39,26.41,84700.0,18.3053,18.34,18.2984,18.3123,84700.0
2013-10-10 15:00:00,26.42,26.59,26.41,26.53,140700.0,18.3192,18.4371,18.3123,18.3955,140700.0
2013-10-10 15:30:00,26.53,26.55,26.47,26.54,345500.0,18.3955,18.4093,18.3539,18.4024,345500.0
2013-10-11 09:30:00,26.5,26.65,26.47,26.63,174200.0,18.3747,18.4787,18.3539,18.4648,174200.0
2013-10-11 10:00:00,26.63,26.77,26.62,26.76,308500.0,18.4648,18.5619,18.4579,18.555,308500.0
2013-10-11 10:30:00,26.76,26.83,26.74,26.81,299000.0,18.555,18.6035,18.5411,18.5896,299000.0
2013-10-11 11:00:00,26.82,26.83,26.74,26.75,113700.0,18.5966,18.6035,18.5411,18.548,113700.0
2013-10-11 11:30:00,26.75,26.82,26.75,26.8,102900.0,18.548,18.5966,18.548,18.5827,102900.0
2013-10-11 12:00:00,26.8,26.89,26.79,26.87,172000.0,18.5827,18.6451,18.5758,18.6312,172000.0
2013-10-11 12:30:00,26.87,26.9,26.87,26.9,106500.0,18.6312,18.652,18.6312,18.652,106500.0
2013-10-11 13:00:00,26.9,26.93,26.88,26.93,326800.0,18.652,18.6728,18.6382,18.6728,326800.0
2013-10-11 13:30:00,26.93,26.93,26.89,26.93,216700.0,18.6728,18.6728,18.6451,18.6728,216700.0
2013-10-11 14:00:00,26.94,26.94,26.93,26.93,102800.0,18.6798,18.6798,18.6728,18.6728,102800.0
2013-10-11 14:30:00,26.94,26.95,26.92,26.94,196800.0,18.6798,18.6867,18.6659,18.6798,196800.0
2013-10-11 15:00:00,26.94,26.94,26.92,26.94,215400.0,18.6798,18.6798,18.6659,18.6798,215400.0
2013-10-11 15:30:00,26.94,27.08,26.94,27.06,1402800.0,18.6798,18.7768,18.6798,18.763,1402800.0
2013-10-14 09:30:00,27.02,27.06,26.71,26.71,320200.0,18.7352,18.763,18.5203,18.5203,320200.0
2013-10-14 10:00:00,26.71,26.86,26.61,26.74,516400.0,18.5203,18.6243,18.451,18.5411,516400.0
2013-10-14 10:30:00,26.73,26.74,26.63,26.7,318600.0,18.5342,18.5411,18.4648,18.5134,318600.0
2013-10-14 11:00:00,26.7,26.81,26.7,26.75,326100.0,18.5134,18.5896,18.5134,18.548,326100.0
2013-10-14 11:30:00,26.75,26.8,26.74,26.79,250300.0,18.548,18.5827,18.5411,18.5758,250300.0
2013-10-14 12:00:00,26.78,26.82,26.66,26.66,215600.0,18.5688,18.5966,18.4856,18.4856,215600.0
2013-10-14 12:30:00,26.66,26.7,26.63,26.66,99100.0,18.4856,18.5134,18.4648,18.4856,99100.0
2013-10-14 13:00:00,26.66,26.77,26.63,26.76,195000.0,18.4856,18.5619,18.4648,18.555,195000.0
2013-10-14 13:30:00,26.76,26.85,26.76,26.81,170700.0,18.555,18.6174,18.555,18.5896,170700.0
2013-10-14 14:00:00,26.82,26.83,26.78,26.8,235600.0,18.5966,18.6035,18.5688,18.5827,235600.0
2013-10-14 14:30:00,26.8,26.82,26.71,26.77,888100.0,18.5827,18.5966,18.5203,18.5619,888100.0
2013-10-14 15:00:00,26.76,26.87,26.75,26.86,205900.0,18.555,18.6312,18.548,18.6243,205900.0
2013-10-14 15:30:00,26.87,26.94,26.87,26.93,501300.0,18.6312,18.6798,18.6312,18.6728,501300.0
2013-10-15 09:30:00,26.81,26.91,26.72,26.77,147400.0,18.5896,18.659,18.5272,18.5619,147400.0
2013-10-15 10:00:00,26.78,26.97,26.74,26.97,346300.0,18.5688,18.7006,18.5411,18.7006,346300.0
2013-10-15 10:30:00,26.97,27.02,26.92,26.99,617400.0,18.7006,18.7352,18.6659,18.7144,617400.0
2013-10-15 11:00:00,27.0,27.06,26.95,27.03,555900.0,18.7214,18.763,18.6867,18.7422,555900.0
2013-10-15 11:30:00,27.02,27.03,26.94,26.99,318500.0,18.7352,18.7422,18.6798,18.7144,318500.0
2013-10-15 12:00:00,26.99,27.0,26.93,26.96,206700.0,18.7144,18.7214,18.6728,18.6936,206700.0
2013-10-15 12:30:00,26.96,27.0,26.96,26.97,336600.0,18.6936,18.7214,18.6936,18.7006,336600.0
2013-10-15 13:00:00,26.98,27.01,26.93,26.93,287000.0,18.7075,18.7283,18.6728,18.6728,287000.0
2013-10-15 13:30:00,26.94,26.95,26.87,26.91,748700.0,18.6798,18.6867,18.6312,18.659,748700.0
2013-10-15 14:00:00,26.92,26.95,26.86,26.86,438900.0,18.6659,18.6867,18.6243,18.6243,438900.0
2013-10-15 14:30:00,26.87,26.89,26.73,26.82,519900.0,18.6312,18.6451,18.5342,18.5966,519900.0
2013-10-15 15:00:00,26.82,26.88,26.8,26.81,436500.0,18.5966,18.6382,18.5827,18.5896,436500.0
2013-10-15 15:30:00,26.82,26.82,26.75,26.76,791600.0,18.5966,18.5966,18.548,18.555,791600.0
2013-10-16 09:30:00,26.86,26.98,26.83,26.84,462500.0,18.6243,18.7075,18.6035,18.6104,462500.0
2013-10-16 10:00:00,26.83,26.89,26.73,26.75,337200.0,18.6035,18.6451,18.5342,18.548,337200.0
2013-10-16 10:30:00,26.76,26.81,26.73,26.81,159600.0,18.555,18.5896,18.5342,18.5896,159600.0
2013-10-16 11:00:00,26.8,26.86,26.77,26.77,102000.0,18.5827,18.6243,18.5619,18.5619,102000.0
2013-10-16 11:30:00,26.78,26.85,26.78,26.84,84000.0,18.5688,18.6174,18.5688,18.6104,84000.0
2013-10-16 12:00:00,26.84,26.85,26.82,26.82,224200.0,18.6104,18.6174,18.5966,18.5966,224200.0
2013-10-16 12:30:00,26.82,26.84,26.74,26.75,74100.0,18.5966,18.6104,18.5411,18.548,74100.0
2013-10-16 13:00:00,26.76,26.81,26.72,26.81,64200.0,18.555,18.5896,18.5272,18.5896,64200.0
2013-10-16 13:30:00,26.81,26.85,26.79,26.79,64500.0,18.5896,18.6174,18.5758,18.5758,64500.0
2013-10-16 14:00:00,26.79,26.81,26.71,26.71,80200.0,18.5758,18.5896,18.5203,18.5203,80200.0
2013-10-16 14:30:00,26.71,26.74,26.67,26.68,117600.0,18.5203,18.5411,18.4926,18.4995,117600.0
2013-10-16 15:00:00,26.67,26.84,26.67,26.81,412500.0,18.4926,18.6104,18.4926,18.5896,412500.0
2013-10-16 15:30:00,26.81,26.88,26.8,26.87,609900.0,18.5896,18.6382,18.5827,18.6312,609900.0
2013-10-17 09:30:00,26.72,26.81,26.59,26.69,385300.0,18.5272,18.5896,18.4371,18.5064,385300.0
2013-10-17 10:00:00,26.7,26.86,26.69,26.81,526400.0,18.5134,18.6243,18.5064,18.5896,526400.0
2013-10-17 10:30:00,26.81,26.96,26.81,26.89,169200.0,18.5896,18.6936,18.5896,18.6451,169200.0
2013-10-17 11:00:00,26.91,26.93,26.87,26.93,139300.0,18.659,18.6728,18.6312,18.6728,139300.0
2013-10-17 11:30:00,26.93,27.03,26.92,27.01,152600.0,18.6728,18.7422,18.6659,18.7283,152600.0
2013-10-17 12:00:00,27.0,27.11,26.99,27.1,128800.0,18.7214,18.7976,18.7144,18.7907,128800.0
2013-10-17 12:30:00,27.1,27.22,27.09,27.2,196600.0,18.7907,18.8739,18.7838,18.86,196600.0
2013-10-17 13:00:00,27.2,27.21,27.07,27.09,118400.0,18.86,18.867,18.7699,18.7838,118400.0
2013-10-17 13:30:00,27.09,27.12,27.06,27.07,61500.0,18.7838,18.8046,18.763,18.7699,61500.0
2013-10-17 14:00:00,27.06,27.17,27.05,27.15,110400.0,18.763,18.8392,18.756,18.8254,110400.0
2013-10-17 14:30:00,27.14,27.18,27.13,27.17,91400.0,18.8184,18.8462,18.8115,18.8392,91400.0
2013-10-17 15:00:00,27.17,27.19,27.13,27.19,180500.0,18.8392,18.8531,18.8115,18.8531,180500.0
2013-10-17 15:30:00,27.18,27.33,27.16,27.26,1066700.0,18.8462,18.9502,18.8323,18.9017,1066700.0
2013-10-18 09:30:00,27.33,27.48,27.27,27.42,296400.0,18.9502,19.0542,18.9086,19.0126,296400.0
2013-10-18 10:00:00,27.42,27.51,27.38,27.46,184200.0,19.0126,19.075,18.9849,19.0403,184200.0
2013-10-18 10:30:00,27.46,27.47,27.35,27.38,126300.0,19.0403,19.0473,18.9641,18.9849,126300.0
2013-10-18 11:00:00,27.38,27.44,27.36,27.41,81600.0,18.9849,19.0265,18.971,19.0057,81600.0
2013-10-18 11:30:00,27.42,27.46,27.38,27.38,68900.0,19.0126,19.0403,18.9849,18.9849,68900.0
2013-10-18 12:00:00,27.38,27.43,27.36,27.42,74100.0,18.9849,19.0195,18.971,19.0126,74100.0
2013-10-18 12:30:00,27.43,27.46,27.33,27.35,92900.0,19.0195,19.0403,18.9502,18.9641,92900.0
2013-10-18 13:00:00,27.35,27.39,27.34,27.38,52000.0,18.9641,18.9918,18.9571,18.9849,52000.0
2013-10-18 13:30:00,27.38,27.38,27.33,27.35,80700.0,18.9849,18.9849,18.9502,18.9641,80700.0
2013-10-18 14:00:00,27.35,27.37,27.33,27.36,78600.0,18.9641,18.9779,18.9502,18.971,78600.0
2013-10-18 14:30:00,27.36,27.4,27.34,27.35,91900.0,18.971,18.9987,18.9571,18.9641,91900.0
2013-10-18 15:00:00,27.35,27.36,27.28,27.32,199500.0,18.9641,18.971,18.9155,18.9433,199500.0
2013-10-18 15:30:00,27.32,27.35,27.29,27.32,260400.0,18.9433,18.9641,18.9225,18.9433,260400.0
2013-10-21 09:30:00,27.3,27.38,27.06,27.07,293700.0,18.9294,18.9849,18.763,18.7699,293700.0
2013-10-21 10:00:00,27.06,27.21,27.04,27.12,254000.0,18.763,18.867,18.7491,18.8046,254000.0
2013-10-21 10:30:00,27.11,27.18,27.08,27.14,267500.0,18.7976,18.8462,18.7768,18.8184,267500.0
2013-10-21 11:00:00,27.15,27.16,27.09,27.16,63800.0,18.8254,18.8323,18.7838,18.8323,63800.0
2013-10-21 11:30:00,27.15,27.18,27.07,27.14,158200.0,18.8254,18.8462,18.7699,18.8184,158200.0
2013-10-21 12:00:00,27.13,27.25,27.13,27.24,160900.0,18.8115,18.8947,18.8115,18.8878,160900.0
2013-10-21 12:30:00,27.24,27.26,27.19,27.21,86900.0,18.8878,18.9017,18.8531,18.867,86900.0
2013-10-21 13:00:00,27.2,27.24,27.17,27.18,82300.0,18.86,18.8878,18.8392,18.8462,82300.0
2013-10-21 13:30:00,27.18,27.22,27.16,27.22,87300.0,18.8462,18.8739,18.8323,18.8739,87300.0
2013-10-21 14:00:00,27.21,27.25,27.2,27.21,163800.0,18.867,18.8947,18.86,18.867,163800.0
2013-10-21 14:30:00,27.2,27.22,27.18,27.19,83200.0,18.86,18.8739,18.8462,18.8531,83200.0
2013-10-21 15:00:00,27.19,27.25,27.18,27.21,125800.0,18.8531,18.8947,18.8462,18.867,125800.0
2013-10-21 15:30:00,27.21,27.42,27.21,27.39,730900.0,18.867,19.0126,18.867,18.9918,730900.0
2013-10-22 09:30:00,27.5,27.68,27.46,27.63,319100.0,19.0681,19.1929,19.0403,19.1582,319100.0
2013-10-22 10:00:00,27.64,27.75,27.6,27.69,280200.0,19.1651,19.2414,19.1374,19.1998,280200.0
2013-10-22 10:30:00,27.7,27.79,27.66,27.72,274800.0,19.2067,19.2691,19.179,19.2206,274800.0
2013-10-22 11:00:00,27.7,27.71,27.6,27.69,241900.0,19.2067,19.2137,19.1374,19.1998,241900.0
2013-10-22 11:30:00,27.7,27.73,27.63,27.71,164200.0,19.2067,19.2275,19.1582,19.2137,164200.0
2013-10-22 12:00:00,27.7,27.73,27.62,27.71,148100.0,19.2067,19.2275,19.1513,19.2137,148100.0
2013-10-22 12:30:00,27.7,27.75,27.68,27.74,218300.0,19.2067,19.2414,19.1929,19.2345,218300.0
2013-10-22 13:00:00,27.74,27.75,27.71,27.74,328400.0,19.2345,19.2414,19.2137,19.2345,328400.0
2013-10-22 13:30:00,27.73,27.75,27.7,27.73,183300.0,19.2275,19.2414,19.2067,19.2275,183300.0
2013-10-22 14:00:00,27.73,27.75,27.7,27.72,213100.0,19.2275,19.2414,19.2067,19.2206,213100.0
2013-10-22 14:30:00,27.73,27.76,27.71,27.73,313500.0,19.2275,19.2483,19.2137,19.2275,313500.0
2013-10-22 15:00:00,27.72,27.73,27.64,27.68,330300.0,19.2206,19.2275,19.1651,19.1929,330300.0
2013-10-22 15:30:00,27.67,27.68,27.61,27.63,327200.0,19.1859,19.1929,19.1443,19.1582,327200.0
2013-10-23 09:30:00,27.64,27.94,27.59,27.92,917600.0,19.1651,19.3732,19.1305,19.3593,917600.0
2013-10-23 10:00:00,27.92,28.05,27.85,27.97,420100.0,19.3593,19.4494,19.3107,19.394,420100.0
2013-10-23 10:30:00,27.96,28.04,27.92,27.97,273100.0,19.387,19.4425,19.3593,19.394,273100.0
2013-10-23 11:00:00,27.97,28.0,27.91,27.96,180600.0,19.394,19.4148,19.3523,19.387,180600.0
2013-10-23 11:30:00,27.97,28.0,27.89,27.91,159400.0,19.394,19.4148,19.3385,19.3523,159400.0
2013-10-23 12:00:00,27.9,27.91,27.81,27.83,110200.0,19.3454,19.3523,19.283,19.2969,110200.0
2013-10-23 12:30:00,27.83,27.86,27.78,27.81,153100.0,19.2969,19.3177,19.2622,19.283,153100.0
2013-10-23 13:00:00,27.81,27.85,27.77,27.82,87300.0,19.283,19.3107,19.2553,19.2899,87300.0
2013-10-23 13:30:00,27.82,27.86,27.77,27.83,166500.0,19.2899,19.3177,19.2553,19.2969,166500.0
2013-10-23 14:00:00,27.82,27.84,27.74,27.76,114700.0,19.2899,19.3038,19.2345,19.2483,114700.0
2013-10-23 14:30:00,27.75,27.86,27.75,27.81,166900.0,19.2414,19.3177,19.2414,19.283,166900.0
2013-10-23 15:00:00,27.82,27.85,27.75,27.75,234600.0,19.2899,19.3107,19.2414,19.2414,234600.0
2013-10-23 15:30:00,27.75,27.79,27.71,27.72,381500.0,19.2414,19.2691,19.2137,19.2206,381500.0
2013-10-24 09:30:00,27.69,27.83,27.52,27.6,239200.0,19.1998,19.2969,19.0819,19.1374,239200.0
2013-10-24 10:00:00,27.62,27.64,27.55,27.57,296700.0,19.1513,19.1651,19.1027,19.1166,296700.0
2013-10-24 10:30:00,27.58,27.72,27.58,27.71,146500.0,19.1235,19.2206,19.1235,19.2137,146500.0
2013-10-24 11:00:00,27.72,27.93,27.71,27.9,342300.0,19.2206,19.3662,19.2137,19.3454,342300.0
2013-10-24 11:30:00,27.89,27.89,27.71,27.71,87800.0,19.3385,19.3385,19.2137,19.2137,87800.0
2013-10-24 12:00:00,27.71,27.74,27.69,27.69,51700.0,19.2137,19.2345,19.1998,19.1998,51700.0
2013-10-24 12:30:00,27.69,27.7,27.59,27.67,111400.0,19.1998,19.2067,19.1305,19.1859,111400.0
2013-10-24 13:00:00,27.67,27.73,27.65,27.69,113000.0,19.1859,19.2275,19.1721,19.1998,113000.0
2013-10-24 13:30:00,27.69,27.69,27.64,27.68,68500.0,19.1998,19.1998,19.1651,19.1929,68500.0
2013-10-24 14:00:00,27.67,27.71,27.63,27.63,117300.0,19.1859,19.2137,19.1582,19.1582,117300.0
2013-10-24 14:30:00,27.64,27.7,27.61,27.68,160300.0,19.1651,19.2067,19.1443,19.1929,160300.0
2013-10-24 15:00:00,27.67,27.82,27.65,27.76,603400.0,19.1859,19.2899,19.1721,19.2483,603400.0
2013-10-24 15:30:00,27.76,27.86,27.73,27.83,1339300.0,19.2483,19.3177,19.2275,19.2969,1339300.0
2013-10-25 09:30:00,27.8,27.86,27.62,27.85,223700.0,19.2761,19.3177,19.1513,19.3107,223700.0
2013-10-25 10:00:00,27.84,27.91,27.8,27.89,246700.0,19.3038,19.3523,19.2761,19.3385,246700.0
2013-10-25 10:30:00,27.89,28.0,27.87,27.98,265500.0,19.3385,19.4148,19.3246,19.4009,265500.0
2013-10-25 11:00:00,27.98,28.0,27.93,27.99,138300.0,19.4009,19.4148,19.3662,19.4078,138300.0
2013-10-25 11:30:00,27.99,28.04,27.97,28.04,144500.0,19.4078,19.4425,19.394,19.4425,144500.0
2013-10-25 12:00:00,28.04,28.05,27.99,28.0,192100.0,19.4425,19.4494,19.4078,19.4148,192100.0
2013-10-25 12:30:00,28.0,28.05,27.96,28.02,304900.0,19.4148,19.4494,19.387,19.4286,304900.0
2013-10-25 13:00:00,28.03,28.04,27.95,27.97,120900.0,19.4356,19.4425,19.3801,19.394,120900.0
2013-10-25 13:30:00,27.96,28.02,27.92,27.97,89000.0,19.387,19.4286,19.3593,19.394,89000.0
2013-10-25 14:00:00,27.97,28.05,27.96,28.04,131700.0,19.394,19.4494,19.387,19.4425,131700.0
2013-10-25 14:30:00,28.05,28.09,27.96,27.98,156200.0,19.4494,19.4772,19.387,19.4009,156200.0
2013-10-25 15:00:00,27.98,28.04,27.97,28.01,226600.0,19.4009,19.4425,19.394,19.4217,226600.0
2013-10-25 15:30:00,28.0,28.04,27.97,28.04,578900.0,19.4148,19.4425,19.394,19.4425,578900.0
2013-10-28 09:30:00,28.08,28.27,28.06,28.21,252500.0,19.4702,19.602,19.4564,19.5604,252500.0
2013-10-28 10:00:00,28.2,28.29,28.18,28.19,223700.0,19.5534,19.6158,19.5396,19.5465,223700.0
2013-10-28 10:30:00,28.2,28.23,28.08,28.13,237100.0,19.5534,19.5742,19.4702,19.5049,237100.0
2013-10-28 11:00:00,28.12,28.16,28.1,28.14,209500.0,19.498,19.5257,19.4841,19.5118,209500.0
2013-10-28 11:30:00,28.14,28.25,28.14,28.25,211000.0,19.5118,19.5881,19.5118,19.5881,211000.0
2013-10-28 12:00:00,28.25,28.25,28.07,28.07,231800.0,19.5881,19.5881,19.4633,19.4633,231800.0
2013-10-28 12:30:00,28.08,28.13,28.05,28.1,154700.0,19.4702,19.5049,19.4494,19.4841,154700.0
2013-10-28 13:00:00,28.1,28.12,28.06,28.1,104700.0,19.4841,19.498,19.4564,19.4841,104700.0
2013-10-28 13:30:00,28.09,28.13,28.0,28.01,208600.0,19.4772,19.5049,19.4148,19.4217,208600.0
2013-10-28 14:00:00,28.01,28.07,27.99,28.05,175200.0,19.4217,19.4633,19.4078,19.4494,175200.0
2013-10-28 14:30:00,28.04,28.07,28.01,28.03,164300.0,19.4425,19.4633,19.4217,19.4356,164300.0
2013-10-28 15:00:00,28.03,28.05,28.01,28.03,220800.0,19.4356,19.4494,19.4217,19.4356,220800.0
2013-10-28 15:30:00,28.04,28.1,27.98,28.04,641700.0,19.4425,19.4841,19.4009,19.4425,641700.0
2013-10-29 09:30:00,28.12,28.18,27.97,28.08,188000.0,19.498,19.5396,19.394,19.4702,188000.0
2013-10-29 10:00:00,28.07,28.09,27.97,28.01,300800.0,19.4633,19.4772,19.394,19.4217,300800.0
2013-10-29 10:30:00,28.02,28.02,27.94,28.01,348100.0,19.4286,19.4286,19.3732,19.4217,348100.0
2013-10-29 11:00:00,28.0,28.01,27.83,27.87,343400.0,19.4148,19.4217,19.2969,19.3246,343400.0
2013-10-29 11:30:00,27.87,27.95,27.87,27.91,178400.0,19.3246,19.3801,19.3246,19.3523,178400.0
2013-10-29 12:00:00,27.92,27.92,27.86,27.89,126400.0,19.3593,19.3593,19.3177,19.3385,126400.0
2013-10-29 12:30:00,27.88,27.95,27.86,27.94,122700.0,19.3315,19.3801,19.3177,19.3732,122700.0
2013-10-29 13:00:00,27.94,27.97,27.93,27.93,103100.0,19.3732,19.394,19.3662,19.3662,103100.0
2013-10-29 13:30:00,27.94,27.96,27.91,27.92,114500.0,19.3732,19.387,19.3523,19.3593,114500.0
2013-10-29 14:00:00,27.93,27.94,27.88,27.91,147700.0,19.3662,19.3732,19.3315,19.3523,147700.0
2013-10-29 14:30:00,27.91,27.94,27.87,27.94,175300.0,19.3523,19.3732,19.3246,19.3732,175300.0
2013-10-29 15:00:00,27.94,27.96,27.92,27.93,139800.0,19.3732,19.387,19.3593,19.3662,139800.0
2013-10-29 15:30:00,27.93,27.97,27.87,27.95,625300.0,19.3662,19.394,19.3246,19.3801,625300.0
2013-10-30 09:30:00,27.69,27.85,27.6,27.75,286100.0,19.3782,19.4902,19.3152,19.4202,286100.0
2013-10-30 10:00:00,27.75,27.88,27.74,27.84,235900.0,19.4202,19.5112,19.4132,19.4832,235900.0
2013-10-30 10:30:00,27.84,27.98,27.84,27.96,167800.0,19.4832,19.5812,19.4832,19.5672,167800.0
2013-10-30 11:00:00,27.95,28.0,27.9,27.92,405100.0,19.5602,19.5952,19.5252,19.5392,405100.0
2013-10-30 11:30:00,27.92,27.92,27.77,27.78,226300.0,19.5392,19.5392,19.4342,19.4412,226300.0
2013-10-30 12:00:00,27.78,27.8,27.74,27.78,396100.0,19.4412,19.4552,19.4132,19.4412,396100.0
2013-10-30 12:30:00,27.79,27.81,27.74,27.74,87900.0,19.4482,19.4622,19.4132,19.4132,87900.0
2013-10-30 13:00:00,27.75,27.76,27.67,27.67,72400.0,19.4202,19.4272,19.3642,19.3642,72400.0
2013-10-30 13:30:00,27.67,27.7,27.62,27.63,95000.0,19.3642,19.3852,19.3292,19.3362,95000.0
2013-10-30 14:00:00,27.63,27.67,27.43,27.46,204000.0,19.3362,19.3642,19.1963,19.2173,204000.0
2013-10-30 14:30:00,27.46,27.59,27.45,27.58,215400.0,19.2173,19.3082,19.2103,19.3012,215400.0
2013-10-30 15:00:00,27.57,27.58,27.47,27.48,249600.0,19.2942,19.3012,19.2243,19.2313,249600.0
2013-10-30 15:30:00,27.48,27.53,27.43,27.44,460300.0,19.2313,19.2663,19.1963,19.2033,460300.0
2013-10-31 09:30:00,27.42,27.46,27.24,27.31,212800.0,19.1893,19.2173,19.0633,19.1123,212800.0
2013-10-31 10:00:00,27.3,27.31,27.13,27.13,332800.0,19.1053,19.1123,18.9863,18.9863,332800.0
2013-10-31 10:30:00,27.12,27.28,27.06,27.23,243600.0,18.9793,19.0913,18.9373,19.0563,243600.0
2013-10-31 11:00:00,27.23,27.37,27.22,27.37,190400.0,19.0563,19.1543,19.0493,19.1543,190400.0
2013-10-31 11:30:00,27.37,27.41,27.3,27.34,114400.0,19.1543,19.1823,19.1053,19.1333,114400.0
2013-10-31 12:00:00,27.34,27.41,27.31,27.35,102400.0,19.1333,19.1823,19.1123,19.1403,102400.0
2013-10-31 12:30:00,27.35,27.42,27.35,27.4,80900.0,19.1403,19.1893,19.1403,19.1753,80900.0
2013-10-31 13:00:00,27.39,27.42,27.38,27.38,84100.0,19.1683,19.1893,19.1613,19.1613,84100.0
2013-10-31 13:30:00,27.39,27.44,27.39,27.44,100900.0,19.1683,19.2033,19.1683,19.2033,100900.0
2013-10-31 14:00:00,27.44,27.58,27.43,27.55,180400.0,19.2033,19.3012,19.1963,19.2803,180400.0
2013-10-31 14:30:00,27.55,27.61,27.51,27.51,174700.0,19.2803,19.3222,19.2523,19.2523,174700.0
2013-10-31 15:00:00,27.5,27.5,27.42,27.45,253300.0,19.2453,19.2453,19.1893,19.2103,253300.0
2013-10-31 15:30:00,27.44,27.5,27.41,27.46,724600.0,19.2033,19.2453,19.1823,19.2173,724600.0
2013-11-01 09:30:00,27.54,27.71,27.49,27.65,186300.0,19.2733,19.3922,19.2383,19.3502,186300.0
2013-11-01 10:00:00,27.66,27.69,27.52,27.61,265700.0,19.3572,19.3782,19.2593,19.3222,265700.0
2013-11-01 10:30:00,27.61,27.65,27.57,27.62,151100.0,19.3222,19.3502,19.2942,19.3292,151100.0
2013-11-01 11:00:00,27.61,27.63,27.5,27.55,195200.0,19.3222,19.3362,19.2453,19.2803,195200.0
2013-11-01 11:30:00,27.55,27.66,27.55,27.61,138300.0,19.2803,19.3572,19.2803,19.3222,138300.0
2013-11-01 12:00:00,27.61,27.62,27.49,27.51,187500.0,19.3222,19.3292,19.2383,19.2523,187500.0
2013-11-01 12:30:00,27.51,27.58,27.5,27.57,128500.0,19.2523,19.3012,19.2453,19.2942,128500.0
2013-11-01 13:00:00,27.56,27.63,27.51,27.63,147500.0,19.2873,19.3362,19.2523,19.3362,147500.0
2013-11-01 13:30:00,27.63,27.66,27.62,27.64,173400.0,19.3362,19.3572,19.3292,19.3432,173400.0
2013-11-01 14:00:00,27.64,27.67,27.63,27.63,144700.0,19.3432,19.3642,19.3362,19.3362,144700.0
2013-11-01 14:30:00,27.64,27.67,27.62,27.64,172900.0,19.3432,19.3642,19.3292,19.3432,172900.0
2013-11-01 15:00:00,27.64,27.68,27.61,27.63,181600.0,19.3432,19.3712,19.3222,19.3362,181600.0
2013-11-01 15:30:00,27.63,27.67,27.61,27.63,459800.0,19.3362,19.3642,19.3222,19.3362,459800.0
2013-11-04 09:30:00,27.7,27.74,27.5,27.51,107000.0,19.3852,19.4132,19.2453,19.2523,107000.0
2013-11-04 10:00:00,27.51,27.53,27.39,27.4,163200.0,19.2523,19.2663,19.1683,19.1753,163200.0
2013-11-04 10:30:00,27.4,27.49,27.39,27.42,144600.0,19.1753,19.2383,19.1683,19.1893,144600.0
2013-11-04 11:00:00,27.41,27.46,27.38,27.46,159600.0,19.1823,19.2173,19.1613,19.2173,159600.0
2013-11-04 11:30:00,27.46,27.55,27.46,27.52,102500.0,19.2173,19.2803,19.2173,19.2593,102500.0
2013-11-04 12:00:00,27.53,27.58,27.51,27.53,68300.0,19.2663,19.3012,19.2523,19.2663,68300.0
2013-11-04 12:30:00,27.53,27.57,27.52,27.57,69800.0,19.2663,19.2942,19.2593,19.2942,69800.0
2013-11-04 13:00:00,27.56,27.59,27.55,27.58,75200.0,19.2873,19.3082,19.2803,19.3012,75200.0
2013-11-04 13:30:00,27.58,27.66,27.57,27.66,211300.0,19.3012,19.3572,19.2942,19.3572,211300.0
2013-11-04 14:00:00,27.66,27.7,27.62,27.63,264300.0,19.3572,19.3852,19.3292,19.3362,264300.0
2013-11-04 14:30:00,27.62,27.65,27.6,27.62,177900.0,19.3292,19.3502,19.3152,19.3292,177900.0
2013-11-04 15:00:00,27.62,27.64,27.59,27.64,221500.0,19.3292,19.3432,19.3082,19.3432,221500.0
2013-11-04 15:30:00,27.64,27.67,27.62,27.63,407200.0,19.3432,19.3642,19.3292,19.3362,407200.0
2013-11-05 09:30:00,27.5,27.6,27.38,27.59,330500.0,19.2453,19.3152,19.1613,19.3082,330500.0
2013-11-05 10:00:00,27.59,27.66,27.52,27.64,275800.0,19.3082,19.3572,19.2593,19.3432,275800.0
2013-11-05 10:30:00,27.64,27.69,27.57,27.66,238200.0,19.3432,19.3782,19.2942,19.3572,238200.0
2013-11-05 11:00:00,27.67,27.74,27.66,27.72,115600.0,19.3642,19.4132,19.3572,19.3992,115600.0
2013-11-05 11:30:00,27.71,27.77,27.62,27.62,131100.0,19.3922,19.4342,19.3292,19.3292,131100.0
2013-11-05 12:00:00,27.63,27.65,27.59,27.63,106700.0,19.3362,19.3502,19.3082,19.3362,106700.0
2013-11-05 12:30:00,27.64,27.65,27.59,27.61,95300.0,19.3432,19.3502,19.3082,19.3222,95300.0
2013-11-05 13:00:00,27.61,27.66,27.57,27.58,92700.0,19.3222,19.3572,19.2942,19.3012,92700.0
2013-11-05 13:30:00,27.58,27.58,27.5,27.5,132300.0,19.3012,19.3012,19.2453,19.2453,132300.0
2013-11-05 14:00:00,27.51,27.51,27.46,27.5,175600.0,19.2523,19.2523,19.2173,19.2453,175600.0
2013-11-05 14:30:00,27.5,27.52,27.45,27.49,167800.0,19.2453,19.2593,19.2103,19.2383,167800.0
2013-11-05 15:00:00,27.48,27.5,27.42,27.48,184300.0,19.2313,19.2453,19.1893,19.2313,184300.0
2013-11-05 15:30:00,27.48,27.52,27.43,27.44,503600.0,19.2313,19.2593,19.1963,19.2033,503600.0
2013-11-06 09:30:00,27.5,27.6,27.45,27.53,189600.0,19.2453,19.3152,19.2103,19.2663,189600.0
2013-11-06 10:00:00,27.54,27.66,27.5,27.64,272400.0,19.2733,19.3572,19.2453,19.3432,272400.0
2013-11-06 10:30:00,27.63,27.65,27.56,27.61,201300.0,19.3362,19.3502,19.2873,19.3222,201300.0
2013-11-06 11:00:00,27.61,27.61,27.52,27.56,159000.0,19.3222,19.3222,19.2593,19.2873,159000.0
2013-11-06 11:30:00,27.56,27.58,27.49,27.56,140100.0,19.2873,19.3012,19.2383,19.2873,140100.0
2013-11-06 12:00:00,27.56,27.66,27.56,27.64,110900.0,19.2873,19.3572,19.2873,19.3432,110900.0
2013-11-06 12:30:00,27.64,27.64,27.56,27.56,72400.0,19.3432,19.3432,19.2873,19.2873,72400.0
2013-11-06 13:00:00,27.56,27.6,27.54,27.58,143900.0,19.2873,19.3152,19.2733,19.3012,143900.0
2013-11-06 13:30:00,27.59,27.62,27.54,27.55,95800.0,19.3082,19.3292,19.2733,19.2803,95800.0
2013-11-06 14:00:00,27.55,27.55,27.46,27.46,121300.0,19.2803,19.2803,19.2173,19.2173,121300.0
2013-11-06 14:30:00,27.47,27.58,27.46,27.57,119000.0,19.2243,19.3012,19.2173,19.2942,119000.0
2013-11-06 15:00:00,27.57,27.58,27.5,27.54,220000.0,19.2942,19.3012,19.2453,19.2733,220000.0
2013-11-06 15:30:00,27.53,27.56,27.47,27.55,491100.0,19.2663,19.2873,19.2243,19.2803,491100.0
2013-11-07 09:30:00,27.6,27.81,27.54,27.64,183400.0,19.3152,19.4622,19.2733,19.3432,183400.0
2013-11-07 10:00:00,27.65,27.72,27.56,27.72,434700.0,19.3502,19.3992,19.2873,19.3992,434700.0
2013-11-07 10:30:00,27.72,27.75,27.61,27.61,268300.0,19.3992,19.4202,19.3222,19.3222,268300.0
2013-11-07 11:00:00,27.61,27.62,27.5,27.58,210100.0,19.3222,19.3292,19.2453,19.3012,210100.0
2013-11-07 11:30:00,27.58,27.7,27.57,27.62,140500.0,19.3012,19.3852,19.2942,19.3292,140500.0
2013-11-07 12:00:00,27.62,27.65,27.55,27.56,217000.0,19.3292,19.3502,19.2803,19.2873,217000.0
2013-11-07 12:30:00,27.55,27.56,27.49,27.5,164300.0,19.2803,19.2873,19.2383,19.2453,164300.0
2013-11-07 13:00:00,27.5,27.57,27.5,27.51,91000.0,19.2453,19.2942,19.2453,19.2523,91000.0
2013-11-07 13:30:00,27.51,27.52,27.4,27.41,121200.0,19.2523,19.2593,19.1753,19.1823,121200.0
2013-11-07 14:00:00,27.41,27.41,27.32,27.4,127500.0,19.1823,19.1823,19.1193,19.1753,127500.0
2013-11-07 14:30:00,27.39,27.49,27.35,27.47,144500.0,19.1683,19.2383,19.1403,19.2243,144500.0
2013-11-07 15:00:00,27.48,27.5,27.38,27.38,181800.0,19.2313,19.2453,19.1613,19.1613,181800.0
2013-11-07 15:30:00,27.38,27.41,27.34,27.38,371500.0,19.1613,19.1823,19.1333,19.1613,371500.0
2013-11-08 09:30:00,27.24,27.26,26.83,26.88,312600.0,19.0633,19.0773,18.7764,18.8114,312600.0
2013-11-08 10:00:00,26.88,26.91,26.8,26.88,626400.0,18.8114,18.8324,18.7554,18.8114,626400.0
2013-11-08 10:30:00,26.89,27.02,26.86,26.98,407000.0,18.8184,18.9093,18.7974,18.8814,407000.0
2013-11-08 11:00:00,26.99,27.13,26.98,27.12,255000.0,18.8883,18.9863,18.8814,18.9793,255000.0
2013-11-08 11:30:00,27.12,27.21,27.08,27.14,395600.0,18.9793,19.0423,18.9513,18.9933,395600.0
2013-11-08 12:00:00,27.14,27.2,27.13,27.2,233000.0,18.9933,19.0353,18.9863,19.0353,233000.0
2013-11-08 12:30:00,27.19,27.2,27.15,27.2,124600.0,19.0283,19.0353,19.0003,19.0353,124600.0
2013-11-08 13:00:00,27.19,27.2,27.14,27.14,941900.0,19.0283,19.0353,18.9933,18.9933,941900.0
2013-11-08 13:30:00,27.15,27.17,27.02,27.04,347400.0,19.0003,19.0143,18.9093,18.9233,347400.0
2013-11-08 14:00:00,27.04,27.13,27.04,27.12,148500.0,18.9233,18.9863,18.9233,18.9793,148500.0
2013-11-08 14:30:00,27.12,27.17,27.1,27.15,212300.0,18.9793,19.0143,18.9653,19.0003,212300.0
2013-11-08 15:00:00,27.16,27.18,27.12,27.16,179500.0,19.0073,19.0213,18.9793,19.0073,179500.0
2013-11-08 15:30:00,27.16,27.28,27.14,27.28,497200.0,19.0073,19.0913,18.9933,19.0913,497200.0
2013-11-11 09:30:00,27.4,27.4,27.18,27.19,145800.0,19.1753,19.1753,19.0213,19.0283,145800.0
2013-11-11 10:00:00,27.2,27.32,27.15,27.29,133300.0,19.0353,19.1193,19.0003,19.0983,133300.0
2013-11-11 10:30:00,27.29,27.5,27.29,27.5,201800.0,19.0983,19.2453,19.0983,19.2453,201800.0
2013-11-11 11:00:00,27.5,27.54,27.39,27.39,141500.0,19.2453,19.2733,19.1683,19.1683,141500.0
2013-11-11 11:30:00,27.39,27.44,27.36,27.38,180400.0,19.1683,19.2033,19.1473,19.1613,180400.0
2013-11-11 12:00:00,27.37,27.38,27.3,27.33,78800.0,19.1543,19.1613,19.1053,19.1263,78800.0
2013-11-11 12:30:00,27.33,27.35,27.29,27.34,64100.0,19.1263,19.1403,19.0983,19.1333,64100.0
2013-11-11 13:00:00,27.35,27.36,27.33,27.35,43400.0,19.1403,19.1473,19.1263,19.1403,43400.0
2013-11-11 13:30:00,27.35,27.39,27.32,27.37,70800.0,19.1403,19.1683,19.1193,19.1543,70800.0
2013-11-11 14:00:00,27.36,27.36,27.32,27.32,78700.0,19.1473,19.1473,19.1193,19.1193,78700.0
2013-11-11 14:30:00,27.32,27.39,27.31,27.38,73000.0,19.1193,19.1683,19.1123,19.1613,73000.0
2013-11-11 15:00:00,27.38,27.38,27.33,27.33,72400.0,19.1613,19.1613,19.1263,19.1263,72400.0
2013-11-11 15:30:00,27.34,27.38,27.34,27.37,207000.0,19.1333,19.1613,19.1333,19.1543,207000.0
2013-11-12 09:30:00,27.24,27.33,27.09,27.16,202700.0,19.0633,19.1263,18.9583,19.0073,202700.0
2013-11-12 10:00:00,27.15,27.15,27.05,27.07,362600.0,19.0003,19.0003,18.9303,18.9443,362600.0
2013-11-12 10:30:00,27.07,27.09,27.03,27.05,194500.0,18.9443,18.9583,18.9163,18.9303,194500.0
2013-11-12 11:00:00,27.04,27.06,26.98,27.02,261600.0,18.9233,18.9373,18.8814,18.9093,261600.0
2013-11-12 11:30:00,27.02,27.03,26.88,26.89,220000.0,18.9093,18.9163,18.8114,18.8184,220000.0
2013-11-12 12:00:00,26.89,26.89,26.8,26.8,146100.0,18.8184,18.8184,18.7554,18.7554,146100.0
2013-11-12 12:30:00,26.8,26.89,26.77,26.88,136900.0,18.7554,18.8184,18.7344,18.8114,136900.0
2013-11-12 13:00:00,26.88,26.91,26.87,26.87,199200.0,18.8114,18.8324,18.8044,18.8044,199200.0
2013-11-12 13:30:00,26.87,26.94,26.82,26.94,282000.0,18.8044,18.8534,18.7694,18.8534,282000.0
2013-11-12 14:00:00,26.93,26.94,26.88,26.89,168800.0,18.8464,18.8534,18.8114,18.8184,168800.0
2013-11-12 14:30:00,26.9,26.96,26.88,26.95,170500.0,18.8254,18.8674,18.8114,18.8604,170500.0
2013-11-12 15:00:00,26.95,27.0,26.94,26.94,178600.0,18.8604,18.8953,18.8534,18.8534,178600.0
2013-11-12 15:30:00,26.94,26.96,26.89,26.92,380500.0,18.8534,18.8674,18.8184,18.8394,380500.0
2013-11-13 09:30:00,26.75,26.86,26.63,26.81,224000.0,18.7204,18.7974,18.6364,18.7624,224000.0
2013-11-13 10:00:00,26.81,26.92,26.77,26.86,193800.0,18.7624,18.8394,18.7344,18.7974,193800.0
2013-11-13 10:30:00,26.87,26.87,26.79,26.81,121700.0,18.8044,18.8044,18.7484,18.7624,121700.0
2013-11-13 11:00:00,26.81,26.85,26.77,26.78,155100.0,18.7624,18.7904,18.7344,18.7414,155100.0
2013-11-13 11:30:00,26.76,26.77,26.67,26.73,87300.0,18.7274,18.7344,18.6644,18.7064,87300.0
2013-11-13 12:00:00,26.73,26.75,26.67,26.75,107200.0,18.7064,18.7204,18.6644,18.7204,107200.0
2013-11-13 12:30:00,26.75,26.83,26.7,26.82,54200.0,18.7204,18.7764,18.6854,18.7694,54200.0
2013-11-13 13:00:00,26.83,26.85,26.79,26.85,103800.0,18.7764,18.7904,18.7484,18.7904,103800.0
2013-11-13 13:30:00,26.84,26.87,26.8,26.86,94400.0,18.7834,18.8044,18.7554,18.7974,94400.0
2013-11-13 14:00:00,26.85,26.96,26.85,26.9,102500.0,18.7904,18.8674,18.7904,18.8254,102500.0
2013-11-13 14:30:00,26.89,26.89,26.81,26.84,94900.0,18.8184,18.8184,18.7624,18.7834,94900.0
2013-11-13 15:00:00,26.84,26.87,26.82,26.85,147300.0,18.7834,18.8044,18.7694,18.7904,147300.0
2013-11-13 15:30:00,26.84,26.95,26.8,26.94,403100.0,18.7834,18.8604,18.7554,18.8534,403100.0
2013-11-14 09:30:00,27.02,27.1,26.99,27.06,202900.0,18.9093,18.9653,18.8883,18.9373,202900.0
2013-11-14 10:00:00,27.06,27.19,27.04,27.12,238400.0,18.9373,19.0283,18.9233,18.9793,238400.0
2013-11-14 10:30:00,27.11,27.28,27.09,27.25,244900.0,18.9723,19.0913,18.9583,19.0703,244900.0
2013-11-14 11:00:00,27.24,27.4,27.23,27.33,456900.0,19.0633,19.1753,19.0563,19.1263,456900.0
2013-11-14 11:30:00,27.32,27.35,27.23,27.29,242000.0,19.1193,19.1403,19.0563,19.0983,242000.0
2013-11-14 12:00:00,27.29,27.32,27.25,27.3,130300.0,19.0983,19.1193,19.0703,19.1053,130300.0
2013-11-14 12:30:00,27.29,27.3,27.25,27.27,65000.0,19.0983,19.1053,19.0703,19.0843,65000.0
2013-11-14 13:00:00,27.26,27.32,27.26,27.27,77700.0,19.0773,19.1193,19.0773,19.0843,77700.0
2013-11-14 13:30:00,27.27,27.28,27.17,27.19,98500.0,19.0843,19.0913,19.0143,19.0283,98500.0
2013-11-14 14:00:00,27.19,27.26,27.19,27.21,102800.0,19.0283,19.0773,19.0283,19.0423,102800.0
2013-11-14 14:30:00,27.22,27.23,27.19,27.22,157200.0,19.0493,19.0563,19.0283,19.0493,157200.0
2013-11-14 15:00:00,27.23,27.26,27.21,27.26,115600.0,19.0563,19.0773,19.0423,19.0773,115600.0
2013-11-14 15:30:00,27.26,27.3,27.23,27.29,502600.0,19.0773,19.1053,19.0563,19.0983,502600.0
2013-11-15 09:30:00,27.25,27.43,27.21,27.36,318400.0,19.0703,19.1963,19.0423,19.1473,318400.0
2013-11-15 10:00:00,27.34,27.41,27.26,27.39,207600.0,19.1333,19.1823,19.0773,19.1683,207600.0
2013-11-15 10:30:00,27.39,27.42,27.32,27.32,111100.0,19.1683,19.1893,19.1193,19.1193,111100.0
2013-11-15 11:00:00,27.33,27.4,27.33,27.39,88800.0,19.1263,19.1753,19.1263,19.1683,88800.0
2013-11-15 11:30:00,27.38,27.43,27.3,27.33,120300.0,19.1613,19.1963,19.1053,19.1263,120300.0
2013-11-15 12:00:00,27.33,27.33,27.29,27.33,93800.0,19.1263,19.1263,19.0983,19.1263,93800.0
2013-11-15 12:30:00,27.33,27.35,27.31,27.35,128900.0,19.1263,19.1403,19.1123,19.1403,128900.0
2013-11-15 13:00:00,27.34,27.42,27.31,27.42,137300.0,19.1333,19.1893,19.1123,19.1893,137300.0
2013-11-15 13:30:00,27.42,27.48,27.42,27.47,99600.0,19.1893,19.2313,19.1893,19.2243,99600.0
2013-11-15 14:00:00,27.47,27.53,27.47,27.53,118500.0,19.2243,19.2663,19.2243,19.2663,118500.0
2013-11-15 14:30:00,27.52,27.56,27.52,27.54,191600.0,19.2593,19.2873,19.2593,19.2733,191600.0
2013-11-15 15:00:00,27.54,27.6,27.54,27.59,189300.0,19.2733,19.3152,19.2733,19.3082,189300.0
2013-11-15 15:30:00,27.59,27.61,27.53,27.6,459600.0,19.3082,19.3222,19.2663,19.3152,459600.0
2013-11-18 09:30:00,27.68,27.7,27.51,27.59,166200.0,19.3712,19.3852,19.2523,19.3082,166200.0
2013-11-18 10:00:00,27.58,27.65,27.54,27.6,195800.0,19.3012,19.3502,19.2733,19.3152,195800.0
2013-11-18 10:30:00,27.61,27.63,27.49,27.5,92200.0,19.3222,19.3362,19.2383,19.2453,92200.0
2013-11-18 11:00:00,27.5,27.6,27.48,27.6,92800.0,19.2453,19.3152,19.2313,19.3152,92800.0
2013-11-18 11:30:00,27.59,27.6,27.53,27.59,67000.0,19.3082,19.3152,19.2663,19.3082,67000.0
2013-11-18 12:00:00,27.59,27.63,27.58,27.61,80000.0,19.3082,19.3362,19.3012,19.3222,80000.0
2013-11-18 12:30:00,27.61,27.61,27.56,27.56,66800.0,19.3222,19.3222,19.2873,19.2873,66800.0
2013-11-18 13:00:00,27.57,27.66,27.56,27.66,52300.0,19.2942,19.3572,19.2873,19.3572,52300.0
2013-11-18 13:30:00,27.66,27.68,27.64,27.67,71700.0,19.3572,19.3712,19.3432,19.3642,71700.0
2013-11-18 14:00:00,27.68,27.75,27.64,27.71,675300.0,19.3712,19.4202,19.3432,19.3922,675300.0
2013-11-18 14:30:00,27.71,27.72,27.62,27.64,182700.0,19.3922,19.3992,19.3292,19.3432,182700.0
2013-11-18 15:00:00,27.64,27.66,27.61,27.64,146300.0,19.3432,19.3572,19.3222,19.3432,146300.0
2013-11-18 15:30:00,27.63,27.66,27.6,27.66,404900.0,19.3362,19.3572,19.3152,19.3572,404900.0
2013-11-19 09:30:00,27.6,27.68,27.51,27.51,203300.0,19.3152,19.3712,19.2523,19.2523,203300.0
2013-11-19 10:00:00,27.52,27.63,27.5,27.62,151600.0,19.2593,19.3362,19.2453,19.3292,151600.0
2013-11-19 10:30:00,27.62,27.65,27.57,27.6,106800.0,19.3292,19.3502,19.2942,19.3152,106800.0
2013-11-19 11:00:00,27.61,27.61,27.47,27.47,74900.0,19.3222,19.3222,19.2243,19.2243,74900.0
2013-11-19 11:30:00,27.48,27.53,27.46,27.52,155400.0,19.2313,19.2663,19.2173,19.2593,155400.0
2013-11-19 12:00:00,27.52,27.63,27.52,27.62,61300.0,19.2593,19.3362,19.2593,19.3292,61300.0
2013-11-19 12:30:00,27.61,27.63,27.59,27.61,65500.0,19.3222,19.3362,19.3082,19.3222,65500.0
2013-11-19 13:00:00,27.6,27.6,27.55,27.56,73200.0,19.3152,19.3152,19.2803,19.2873,73200.0
2013-11-19 13:30:00,27.57,27.58,27.53,27.53,77200.0,19.2942,19.3012,19.2663,19.2663,77200.0
2013-11-19 14:00:00,27.53,27.57,27.5,27.5,89300.0,19.2663,19.2942,19.2453,19.2453,89300.0
2013-11-19 14:30:00,27.51,27.55,27.51,27.55,81300.0,19.2523,19.2803,19.2523,19.2803,81300.0
2013-11-19 15:00:00,27.54,27.63,27.54,27.6,187900.0,19.2733,19.3362,19.2733,19.3152,187900.0
2013-11-19 15:30:00,27.6,27.61,27.57,27.58,507000.0,19.3152,19.3222,19.2942,19.3012,507000.0
2013-11-20 09:30:00,27.55,27.72,27.41,27.58,134500.0,19.2803,19.3992,19.1823,19.3012,134500.0
2013-11-20 10:00:00,27.57,27.62,27.5,27.57,154700.0,19.2942,19.3292,19.2453,19.2942,154700.0
2013-11-20 10:30:00,27.58,27.6,27.49,27.51,134300.0,19.3012,19.3152,19.2383,19.2523,134300.0
2013-11-20 11:00:00,27.51,27.51,27.46,27.47,89200.0,19.2523,19.2523,19.2173,19.2243,89200.0
2013-11-20 11:30:00,27.46,27.47,27.36,27.41,83700.0,19.2173,19.2243,19.1473,19.1823,83700.0
2013-11-20 12:00:00,27.4,27.41,27.32,27.36,94600.0,19.1753,19.1823,19.1193,19.1473,94600.0
2013-11-20 12:30:00,27.36,27.38,27.34,27.34,46900.0,19.1473,19.1613,19.1333,19.1333,46900.0
2013-11-20 13:00:00,27.34,27.4,27.34,27.39,86500.0,19.1333,19.1753,19.1333,19.1683,86500.0
2013-11-20 13:30:00,27.4,27.4,27.35,27.37,59100.0,19.1753,19.1753,19.1403,19.1543,59100.0
2013-11-20 14:00:00,27.37,27.37,27.2,27.28,156700.0,19.1543,19.1543,19.0353,19.0913,156700.0
2013-11-20 14:30:00,27.29,27.32,27.23,27.25,90600.0,19.0983,19.1193,19.0563,19.0703,90600.0
2013-11-20 15:00:00,27.24,27.29,27.2,27.28,187600.0,19.0633,19.0983,19.0353,19.0913,187600.0
2013-11-20 15:30:00,27.27,27.34,27.26,27.29,545100.0,19.0843,19.1333,19.0773,19.0983,545100.0
2013-11-21 09:30:00,27.3,27.34,27.19,27.25,324100.0,19.1053,19.1333,19.0283,19.0703,324100.0
2013-11-21 10:00:00,27.24,27.26,27.18,27.22,213900.0,19.0633,19.0773,19.0213,19.0493,213900.0
2013-11-21 10:30:00,27.22,27.32,27.22,27.3,212900.0,19.0493,19.1193,19.0493,19.1053,212900.0
2013-11-21 11:00:00,27.3,27.33,27.27,27.32,270600.0,19.1053,19.1263,19.0843,19.1193,270600.0
2013-11-21 11:30:00,27.32,27.34,27.27,27.31,115900.0,19.1193,19.1333,19.0843,19.1123,115900.0
2013-11-21 12:00:00,27.31,27.31,27.26,27.26,82400.0,19.1123,19.1123,19.0773,19.0773,82400.0
2013-11-21 12:30:00,27.27,27.31,27.26,27.28,129800.0,19.0843,19.1123,19.0773,19.0913,129800.0
2013-11-21 13:00:00,27.29,27.34,27.28,27.32,89900.0,19.0983,19.1333,19.0913,19.1193,89900.0
2013-11-21 13:30:00,27.32,27.43,27.32,27.38,128100.0,19.1193,19.1963,19.1193,19.1613,128100.0
2013-11-21 14:00:00,27.38,27.39,27.35,27.36,70600.0,19.1613,19.1683,19.1403,19.1473,70600.0
2013-11-21 14:30:00,27.35,27.42,27.34,27.42,111200.0,19.1403,19.1893,19.1333,19.1893,111200.0
2013-11-21 15:00:00,27.42,27.42,27.37,27.37,123000.0,19.1893,19.1893,19.1543,19.1543,123000.0
2013-11-21 15:30:00,27.37,27.4,27.28,27.32,487500.0,19.1543,19.1753,19.0913,19.1193,487500.0
2013-11-22 09:30:00,27.24,27.26,27.11,27.16,291700.0,19.0633,19.0773,18.9723,19.0073,291700.0
2013-11-22 10:00:00,27.16,27.25,27.16,27.18,234200.0,19.0073,19.0703,19.0073,19.0213,234200.0
2013-11-22 10:30:00,27.18,27.22,27.18,27.2,187200.0,19.0213,19.0493,19.0213,19.0353,187200.0
2013-11-22 11:00:00,27.19,27.24,27.19,27.21,102600.0,19.0283,19.0633,19.0283,19.0423,102600.0
2013-11-22 11:30:00,27.21,27.21,27.18,27.18,134600.0,19.0423,19.0423,19.0213,19.0213,134600.0
2013-11-22 12:00:00,27.18,27.19,27.16,27.19,85700.0,19.0213,19.0283,19.0073,19.0283,85700.0
2013-11-22 12:30:00,27.19,27.28,27.18,27.28,261600.0,19.0283,19.0913,19.0213,19.0913,261600.0
2013-11-22 13:00:00,27.28,27.28,27.24,27.25,144800.0,19.0913,19.0913,19.0633,19.0703,144800.0
2013-11-22 13:30:00,27.26,27.26,27.23,27.25,71900.0,19.0773,19.0773,19.0563,19.0703,71900.0
2013-11-22 14:00:00,27.25,27.31,27.23,27.31,82200.0,19.0703,19.1123,19.0563,19.1123,82200.0
2013-11-22 14:30:00,27.31,27.34,27.27,27.3,173000.0,19.1123,19.1333,19.0843,19.1053,173000.0
2013-11-22 15:00:00,27.3,27.33,27.27,27.33,373700.0,19.1053,19.1263,19.0843,19.1263,373700.0
2013-11-22 15:30:00,27.33,27.34,27.3,27.31,571200.0,19.1263,19.1333,19.1053,19.1123,571200.0
2013-11-25 09:30:00,27.31,27.35,27.21,27.28,159500.0,19.1123,19.1403,19.0423,19.0913,159500.0
2013-11-25 10:00:00,27.28,27.39,27.27,27.35,152900.0,19.0913,19.1683,19.0843,19.1403,152900.0
2013-11-25 10:30:00,27.35,27.36,27.28,27.31,166800.0,19.1403,19.1473,19.0913,19.1123,166800.0
2013-11-25 11:00:00,27.31,27.32,27.25,27.27,112500.0,19.1123,19.1193,19.0703,19.0843,112500.0
2013-11-25 11:30:00,27.27,27.28,27.21,27.27,77900.0,19.0843,19.0913,19.0423,19.0843,77900.0
2013-11-25 12:00:00,27.27,27.29,27.23,27.29,77700.0,19.0843,19.0983,19.0563,19.0983,77700.0
2013-11-25 12:30:00,27.29,27.29,27.23,27.25,108500.0,19.0983,19.0983,19.0563,19.0703,108500.0
2013-11-25 13:00:00,27.24,27.26,27.22,27.23,101300.0,19.0633,19.0773,19.0493,19.0563,101300.0
2013-11-25 13:30:00,27.23,27.26,27.22,27.22,113100.0,19.0563,19.0773,19.0493,19.0493,113100.0
2013-11-25 14:00:00,27.22,27.23,27.17,27.18,241200.0,19.0493,19.0563,19.0143,19.0213,241200.0
2013-11-25 14:30:00,27.18,27.18,27.13,27.13,117300.0,19.0213,19.0213,18.9863,18.9863,117300.0
2013-11-25 15:00:00,27.13,27.14,27.03,27.06,201700.0,18.9863,18.9933,18.9163,18.9373,201700.0
2013-11-25 15:30:00,27.05,27.06,26.98,27.0,960100.0,18.9303,18.9373,18.8814,18.8953,960100.0
2013-11-26 09:30:00,27.0,27.11,26.75,26.78,258000.0,18.8953,18.9723,18.7204,18.7414,258000.0
2013-11-26 10:00:00,26.79,26.82,26.66,26.7,205400.0,18.7484,18.7694,18.6574,18.6854,205400.0
2013-11-26 10:30:00,26.7,26.7,26.64,26.67,274900.0,18.6854,18.6854,18.6434,18.6644,274900.0
2013-11-26 11:00:00,26.67,26.76,26.64,26.64,195800.0,18.6644,18.7274,18.6434,18.6434,195800.0
2013-11-26 11:30:00,26.64,26.72,26.62,26.67,367500.0,18.6434,18.6994,18.6294,18.6644,367500.0
2013-11-26 12:00:00,26.67,26.7,26.66,26.69,207700.0,18.6644,18.6854,18.6574,18.6784,207700.0
2013-11-26 12:30:00,26.69,26.69,26.6,26.62,340900.0,18.6784,18.6784,18.6154,18.6294,340900.0
2013-11-26 13:00:00,26.62,26.66,26.61,26.65,113800.0,18.6294,18.6574,18.6224,18.6504,113800.0
2013-11-26 13:30:00,26.66,26.69,26.62,26.65,207900.0,18.6574,18.6784,18.6294,18.6504,207900.0
2013-11-26 14:00:00,26.66,26.68,26.64,26.68,269300.0,18.6574,18.6714,18.6434,18.6714,269300.0
2013-11-26 14:30:00,26.68,26.69,26.64,26.66,336700.0,18.6714,18.6784,18.6434,18.6574,336700.0
2013-11-26 15:00:00,26.65,26.68,26.64,26.68,500100.0,18.6504,18.6714,18.6434,18.6714,500100.0
2013-11-26 15:30:00,26.68,26.68,26.6,26.61,767800.0,18.6714,18.6714,18.6154,18.6224,767800.0
2013-11-27 09:30:00,26.72,26.72,26.51,26.64,188400.0,18.6994,18.6994,18.5524,18.6434,188400.0
2013-11-27 10:00:00,26.63,26.71,26.59,26.62,259900.0,18.6364,18.6924,18.6084,18.6294,259900.0
2013-11-27 10:30:00,26.62,26.68,26.59,26.6,143800.0,18.6294,18.6714,18.6084,18.6154,143800.0
2013-11-27 11:00:00,26.6,26.63,26.59,26.62,221900.0,18.6154,18.6364,18.6084,18.6294,221900.0
2013-11-27 11:30:00,26.62,26.65,26.58,26.58,261400.0,18.6294,18.6504,18.6014,18.6014,261400.0
2013-11-27 12:00:00,26.58,26.6,26.52,26.53,499500.0,18.6014,18.6154,18.5594,18.5664,499500.0
2013-11-27 12:30:00,26.54,26.54,26.49,26.5,238700.0,18.5734,18.5734,18.5384,18.5454,238700.0
2013-11-27 13:00:00,26.5,26.51,26.47,26.48,106300.0,18.5454,18.5524,18.5244,18.5314,106300.0
2013-11-27 13:30:00,26.48,26.54,26.48,26.52,136600.0,18.5314,18.5734,18.5314,18.5594,136600.0
2013-11-27 14:00:00,26.51,26.52,26.47,26.49,109600.0,18.5524,18.5594,18.5244,18.5384,109600.0
2013-11-27 14:30:00,26.5,26.54,26.5,26.52,151300.0,18.5454,18.5734,18.5454,18.5594,151300.0
2013-11-27 15:00:00,26.52,26.54,26.51,26.54,108900.0,18.5594,18.5734,18.5524,18.5734,108900.0
2013-11-27 15:30:00,26.53,26.57,26.51,26.56,399700.0,18.5664,18.5944,18.5524,18.5874,399700.0
2013-11-29 09:30:00,26.56,26.64,26.5,26.63,134100.0,18.5874,18.6434,18.5454,18.6364,134100.0
2013-11-29 10:00:00,26.63,26.72,26.61,26.62,163600.0,18.6364,18.6994,18.6224,18.6294,163600.0
2013-11-29 10:30:00,26.62,26.7,26.61,26.7,68800.0,18.6294,18.6854,18.6224,18.6854,68800.0
2013-11-29 11:00:00,26.7,26.71,26.6,26.6,84600.0,18.6854,18.6924,18.6154,18.6154,84600.0
2013-11-29 11:30:00,26.61,26.65,26.6,26.63,65100.0,18.6224,18.6504,18.6154,18.6364,65100.0
2013-11-29 12:00:00,26.62,26.66,26.59,26.64,126900.0,18.6294,18.6574,18.6084,18.6434,126900.0
2013-11-29 12:30:00,26.64,26.64,26.49,26.53,274700.0,18.6434,18.6434,18.5384,18.5664,274700.0
2013-12-02 09:30:00,26.53,26.53,26.27,26.27,198900.0,18.5664,18.5664,18.3845,18.3845,198900.0
2013-12-02 10:00:00,26.27,26.3,26.23,26.26,208100.0,18.3845,18.4055,18.3565,18.3775,208100.0
2013-12-02 10:30:00,26.26,26.42,26.25,26.42,167700.0,18.3775,18.4894,18.3705,18.4894,167700.0
2013-12-02 11:00:00,26.41,26.54,26.41,26.54,146400.0,18.4824,18.5734,18.4824,18.5734,146400.0
2013-12-02 11:30:00,26.54,26.58,26.5,26.56,342400.0,18.5734,18.6014,18.5454,18.5874,342400.0
2013-12-02 12:00:00,26.55,26.63,26.53,26.6,56200.0,18.5804,18.6364,18.5664,18.6154,56200.0
2013-12-02 12:30:00,26.59,26.6,26.54,26.55,107300.0,18.6084,18.6154,18.5734,18.5804,107300.0
2013-12-02 13:00:00,26.55,26.57,26.54,26.57,97000.0,18.5804,18.5944,18.5734,18.5944,97000.0
2013-12-02 13:30:00,26.57,26.57,26.53,26.54,146000.0,18.5944,18.5944,18.5664,18.5734,146000.0
2013-12-02 14:00:00,26.55,26.57,26.47,26.51,115100.0,18.5804,18.5944,18.5244,18.5524,115100.0
2013-12-02 14:30:00,26.51,26.51,26.45,26.47,106700.0,18.5524,18.5524,18.5104,18.5244,106700.0
2013-12-02 15:00:00,26.47,26.5,26.45,26.46,158300.0,18.5244,18.5454,18.5104,18.5174,158300.0
2013-12-02 15:30:00,26.45,26.47,26.41,26.46,601700.0,18.5104,18.5244,18.4824,18.5174,601700.0
2013-12-03 09:30:00,26.35,26.58,26.28,26.52,192800.0,18.4405,18.6014,18.3915,18.5594,192800.0
2013-12-03 10:00:00,26.52,26.6,26.51,26.51,197400.0,18.5594,18.6154,18.5524,18.5524,197400.0
2013-12-03 10:30:00,26.51,26.57,26.5,26.53,186000.0,18.5524,18.5944,18.5454,18.5664,186000.0
2013-12-03 11:00:00,26.53,26.53,26.41,26.42,167100.0,18.5664,18.5664,18.4824,18.4894,167100.0
2013-12-03 11:30:00,26.42,26.45,26.38,26.45,118700.0,18.4894,18.5104,18.4615,18.5104,118700.0
2013-12-03 12:00:00,26.45,26.5,26.44,26.45,68300.0,18.5104,18.5454,18.5034,18.5104,68300.0
2013-12-03 12:30:00,26.44,26.48,26.42,26.45,70500.0,18.5034,18.5314,18.4894,18.5104,70500.0
2013-12-03 13:00:00,26.45,26.46,26.39,26.41,130300.0,18.5104,18.5174,18.4685,18.4824,130300.0
2013-12-03 13:30:00,26.42,26.44,26.39,26.41,86000.0,18.4894,18.5034,18.4685,18.4824,86000.0
2013-12-03 14:00:00,26.42,26.47,26.41,26.47,105500.0,18.4894,18.5244,18.4824,18.5244,105500.0
2013-12-03 14:30:00,26.46,26.55,26.45,26.53,135800.0,18.5174,18.5804,18.5104,18.5664,135800.0
2013-12-03 15:00:00,26.52,26.54,26.51,26.53,159100.0,18.5594,18.5734,18.5524,18.5664,159100.0
2013-12-03 15:30:00,26.53,26.56,26.49,26.52,486900.0,18.5664,18.5874,18.5384,18.5594,486900.0
2013-12-04 09:30:00,26.38,26.44,26.28,26.4,138600.0,18.4615,18.5034,18.3915,18.4755,138600.0
2013-12-04 10:00:00,26.4,26.57,26.4,26.57,142000.0,18.4755,18.5944,18.4755,18.5944,142000.0
2013-12-04 10:30:00,26.57,26.59,26.51,26.55,130300.0,18.5944,18.6084,18.5524,18.5804,130300.0
2013-12-04 11:00:00,26.54,26.55,26.48,26.51,110300.0,18.5734,18.5804,18.5314,18.5524,110300.0
2013-12-04 11:30:00,26.51,26.51,26.46,26.49,62100.0,18.5524,18.5524,18.5174,18.5384,62100.0
2013-12-04 12:00:00,26.49,26.49,26.36,26.37,120600.0,18.5384,18.5384,18.4475,18.4545,120600.0
2013-12-04 12:30:00,26.37,26.44,26.34,26.34,71800.0,18.4545,18.5034,18.4335,18.4335,71800.0
2013-12-04 13:00:00,26.34,26.39,26.29,26.29,195500.0,18.4335,18.4685,18.3985,18.3985,195500.0
2013-12-04 13:30:00,26.3,26.33,26.26,26.32,119500.0,18.4055,18.4265,18.3775,18.4195,119500.0
2013-12-04 14:00:00,26.33,26.42,26.32,26.39,108600.0,18.4265,18.4894,18.4195,18.4685,108600.0
2013-12-04 14:30:00,26.39,26.47,26.38,26.46,87900.0,18.4685,18.5244,18.4615,18.5174,87900.0
2013-12-04 15:00:00,26.46,26.53,26.45,26.52,93000.0,18.5174,18.5664,18.5104,18.5594,93000.0
2013-12-04 15:30:00,26.52,26.58,26.5,26.57,334900.0,18.5594,18.6014,18.5454,18.5944,334900.0
2013-12-05 09:30:00,26.51,26.59,26.36,26.38,123300.0,18.5524,18.6084,18.4475,18.4615,123300.0
2013-12-05 10:00:00,26.39,26.53,26.37,26.5,117300.0,18.4685,18.5664,18.4545,18.5454,117300.0
2013-12-05 10:30:00,26.5,26.54,26.39,26.42,180500.0,18.5454,18.5734,18.4685,18.4894,180500.0
2013-12-05 11:00:00,26.43,26.48,26.37,26.37,196400.0,18.4964,18.5314,18.4545,18.4545,196400.0
2013-12-05 11:30:00,26.38,26.42,26.35,26.41,72600.0,18.4615,18.4894,18.4405,18.4824,72600.0
2013-12-05 12:00:00,26.41,26.47,26.41,26.47,65800.0,18.4824,18.5244,18.4824,18.5244,65800.0
2013-12-05 12:30:00,26.46,26.46,26.41,26.42,344600.0,18.5174,18.5174,18.4824,18.4894,344600.0
2013-12-05 13:00:00,26.42,26.43,26.34,26.35,161700.0,18.4894,18.4964,18.4335,18.4405,161700.0
2013-12-05 13:30:00,26.35,26.35,26.25,26.27,116300.0,18.4405,18.4405,18.3705,18.3845,116300.0
2013-12-05 14:00:00,26.27,26.3,26.23,26.3,202200.0,18.3845,18.4055,18.3565,18.4055,202200.0
2013-12-05 14:30:00,26.3,26.35,26.29,26.31,96000.0,18.4055,18.4405,18.3985,18.4125,96000.0
2013-12-05 15:00:00,26.32,26.33,26.26,26.28,123700.0,18.4195,18.4265,18.3775,18.3915,123700.0
2013-12-05 15:30:00,26.28,26.31,26.27,26.28,818600.0,18.3915,18.4125,18.3845,18.3915,818600.0
2013-12-06 09:30:00,26.44,26.59,26.39,26.59,143400.0,18.5034,18.6084,18.4685,18.6084,143400.0
2013-12-06 10:00:00,26.6,26.7,26.58,26.63,363300.0,18.6154,18.6854,18.6014,18.6364,363300.0
2013-12-06 10:30:00,26.62,26.63,26.45,26.45,202100.0,18.6294,18.6364,18.5104,18.5104,202100.0
2013-12-06 11:00:00,26.46,26.56,26.45,26.53,113800.0,18.5174,18.5874,18.5104,18.5664,113800.0
2013-12-06 11:30:00,26.53,26.55,26.44,26.45,149100.0,18.5664,18.5804,18.5034,18.5104,149100.0
2013-12-06 12:00:00,26.46,26.51,26.45,26.5,67300.0,18.5174,18.5524,18.5104,18.5454,67300.0
2013-12-06 12:30:00,26.5,26.6,26.5,26.59,58800.0,18.5454,18.6154,18.5454,18.6084,58800.0
2013-12-06 13:00:00,26.58,26.6,26.54,26.57,163200.0,18.6014,18.6154,18.5734,18.5944,163200.0
2013-12-06 13:30:00,26.56,26.6,26.49,26.51,294300.0,18.5874,18.6154,18.5384,18.5524,294300.0
2013-12-06 14:00:00,26.51,26.58,26.51,26.55,361800.0,18.5524,18.6014,18.5524,18.5804,361800.0
2013-12-06 14:30:00,26.54,26.57,26.53,26.54,142100.0,18.5734,18.5944,18.5664,18.5734,142100.0
2013-12-06 15:00:00,26.54,26.55,26.48,26.5,137400.0,18.5734,18.5804,18.5314,18.5454,137400.0
2013-12-06 15:30:00,26.5,26.53,26.47,26.5,498000.0,18.5454,18.5664,18.5244,18.5454,498000.0
2013-12-09 09:30:00,26.5,26.61,26.32,26.39,183900.0,18.5454,18.6224,18.4195,18.4685,183900.0
2013-12-09 10:00:00,26.39,26.43,26.34,26.38,169900.0,18.4685,18.4964,18.4335,18.4615,169900.0
2013-12-09 10:30:00,26.37,26.39,26.29,26.37,95500.0,18.4545,18.4685,18.3985,18.4545,95500.0
2013-12-09 11:00:00,26.37,26.46,26.37,26.46,118300.0,18.4545,18.5174,18.4545,18.5174,118300.0
2013-12-09 11:30:00,26.46,26.51,26.46,26.5,63100.0,18.5174,18.5524,18.5174,18.5454,63100.0
2013-12-09 12:00:00,26.49,26.5,26.47,26.47,67400.0,18.5384,18.5454,18.5244,18.5244,67400.0
2013-12-09 12:30:00,26.48,26.51,26.45,26.48,147000.0,18.5314,18.5524,18.5104,18.5314,147000.0
2013-12-09 13:00:00,26.49,26.51,26.47,26.5,121500.0,18.5384,18.5524,18.5244,18.5454,121500.0
2013-12-09 13:30:00,26.5,26.51,26.46,26.48,106800.0,18.5454,18.5524,18.5174,18.5314,106800.0
2013-12-09 14:00:00,26.47,26.48,26.42,26.45,110400.0,18.5244,18.5314,18.4894,18.5104,110400.0
2013-12-09 14:30:00,26.44,26.5,26.44,26.45,121800.0,18.5034,18.5454,18.5034,18.5104,121800.0
2013-12-09 15:00:00,26.45,26.5,26.45,26.45,115900.0,18.5104,18.5454,18.5104,18.5104,115900.0
2013-12-09 15:30:00,26.46,26.5,26.45,26.49,370400.0,18.5174,18.5454,18.5104,18.5384,370400.0
2013-12-10 09:30:00,26.49,26.49,26.32,26.39,215400.0,18.5384,18.5384,18.4195,18.4685,215400.0
2013-12-10 10:00:00,26.39,26.41,26.28,26.34,383800.0,18.4685,18.4824,18.3915,18.4335,383800.0
2013-12-10 10:30:00,26.33,26.34,26.23,26.24,177800.0,18.4265,18.4335,18.3565,18.3635,177800.0
2013-12-10 11:00:00,26.24,26.25,26.17,26.18,188400.0,18.3635,18.3705,18.3145,18.3215,188400.0
2013-12-10 11:30:00,26.18,26.26,26.18,26.2,285000.0,18.3215,18.3775,18.3215,18.3355,285000.0
2013-12-10 12:00:00,26.2,26.26,26.18,26.25,227700.0,18.3355,18.3775,18.3215,18.3705,227700.0
2013-12-10 12:30:00,26.25,26.28,26.24,26.28,304900.0,18.3705,18.3915,18.3635,18.3915,304900.0
2013-12-10 13:00:00,26.28,26.3,26.26,26.27,205100.0,18.3915,18.4055,18.3775,18.3845,205100.0
2013-12-10 13:30:00,26.27,26.27,26.21,26.25,172700.0,18.3845,18.3845,18.3425,18.3705,172700.0
2013-12-10 14:00:00,26.25,26.26,26.16,26.17,124100.0,18.3705,18.3775,18.3075,18.3145,124100.0
2013-12-10 14:30:00,26.18,26.24,26.17,26.24,146200.0,18.3215,18.3635,18.3145,18.3635,146200.0
2013-12-10 15:00:00,26.24,26.26,26.2,26.21,170800.0,18.3635,18.3775,18.3355,18.3425,170800.0
2013-12-10 15:30:00,26.22,26.22,26.13,26.13,486500.0,18.3495,18.3495,18.2865,18.2865,486500.0
2013-12-11 09:30:00,26.16,26.25,25.9,25.95,302100.0,18.3075,18.3705,18.1255,18.1605,302100.0
2013-12-11 10:00:00,25.94,26.0,25.9,25.92,216900.0,18.1535,18.1955,18.1255,18.1395,216900.0
2013-12-11 10:30:00,25.92,26.04,25.92,26.04,185400.0,18.1395,18.2235,18.1395,18.2235,185400.0
2013-12-11 11:00:00,26.04,26.06,25.99,26.04,133000.0,18.2235,18.2375,18.1885,18.2235,133000.0
2013-12-11 11:30:00,26.04,26.1,26.03,26.09,118500.0,18.2235,18.2655,18.2165,18.2585,118500.0
2013-12-11 12:00:00,26.08,26.1,26.03,26.05,160500.0,18.2515,18.2655,18.2165,18.2305,160500.0
2013-12-11 12:30:00,26.05,26.08,26.03,26.06,271500.0,18.2305,18.2515,18.2165,18.2375,271500.0
2013-12-11 13:00:00,26.06,26.14,26.04,26.13,104200.0,18.2375,18.2935,18.2235,18.2865,104200.0
2013-12-11 13:30:00,26.13,26.14,26.09,26.13,102200.0,18.2865,18.2935,18.2585,18.2865,102200.0
2013-12-11 14:00:00,26.13,26.13,26.02,26.05,160600.0,18.2865,18.2865,18.2095,18.2305,160600.0
2013-12-11 14:30:00,26.05,26.09,26.02,26.04,163600.0,18.2305,18.2585,18.2095,18.2235,163600.0
2013-12-11 15:00:00,26.04,26.06,26.01,26.04,255000.0,18.2235,18.2375,18.2025,18.2235,255000.0
2013-12-11 15:30:00,26.03,26.06,25.95,25.96,567900.0,18.2165,18.2375,18.1605,18.1675,567900.0
2013-12-12 09:30:00,25.99,26.38,25.96,26.29,458600.0,18.1885,18.4615,18.1675,18.3985,458600.0
2013-12-12 10:00:00,26.28,26.28,26.11,26.26,373800.0,18.3915,18.3915,18.2725,18.3775,373800.0
2013-12-12 10:30:00,26.26,26.3,26.22,26.3,239600.0,18.3775,18.4055,18.3495,18.4055,239600.0
2013-12-12 11:00:00,26.31,26.4,26.3,26.32,379000.0,18.4125,18.4755,18.4055,18.4195,379000.0
2013-12-12 11:30:00,26.32,26.39,26.31,26.38,178400.0,18.4195,18.4685,18.4125,18.4615,178400.0
2013-12-12 12:00:00,26.38,26.39,26.25,26.28,306500.0,18.4615,18.4685,18.3705,18.3915,306500.0
2013-12-12 12:30:00,26.28,26.28,26.22,26.24,137600.0,18.3915,18.3915,18.3495,18.3635,137600.0
2013-12-12 13:00:00,26.25,26.3,26.24,26.29,111400.0,18.3705,18.4055,18.3635,18.3985,111400.0
2013-12-12 13:30:00,26.3,26.3,26.21,26.23,294800.0,18.4055,18.4055,18.3425,18.3565,294800.0
2013-12-12 14:00:00,26.23,26.31,26.23,26.28,447700.0,18.3565,18.4125,18.3565,18.3915,447700.0
2013-12-12 14:30:00,26.27,26.35,26.24,26.33,279700.0,18.3845,18.4405,18.3635,18.4265,279700.0
2013-12-12 15:00:00,26.32,26.33,26.21,26.26,238600.0,18.4195,18.4265,18.3425,18.3775,238600.0
2013-12-12 15:30:00,26.26,26.28,26.14,26.15,618500.0,18.3775,18.3915,18.2935,18.3005,618500.0
2013-12-13 09:30:00,26.12,26.29,26.12,26.14,185300.0,18.2795,18.3985,18.2795,18.2935,185300.0
2013-12-13 10:00:00,26.14,26.18,26.08,26.14,215400.0,18.2935,18.3215,18.2515,18.2935,215400.0
2013-12-13 10:30:00,26.14,26.17,26.12,26.15,155100.0,18.2935,18.3145,18.2795,18.3005,155100.0
2013-12-13 11:00:00,26.15,26.22,26.1,26.19,323900.0,18.3005,18.3495,18.2655,18.3285,323900.0
2013-12-13 11:30:00,26.18,26.18,26.12,26.15,99400.0,18.3215,18.3215,18.2795,18.3005,99400.0
2013-12-13 12:00:00,26.15,26.18,26.13,26.17,99500.0,18.3005,18.3215,18.2865,18.3145,99500.0
2013-12-13 12:30:00,26.17,26.23,26.17,26.22,109600.0,18.3145,18.3565,18.3145,18.3495,109600.0
2013-12-13 13:00:00,26.23,26.25,26.19,26.23,106800.0,18.3565,18.3705,18.3285,18.3565,106800.0
2013-12-13 13:30:00,26.23,26.26,26.21,26.22,94400.0,18.3565,18.3775,18.3425,18.3495,94400.0
2013-12-13 14:00:00,26.22,26.24,26.19,26.21,245100.0,18.3495,18.3635,18.3285,18.3425,245100.0
2013-12-13 14:30:00,26.21,26.3,26.2,26.29,134500.0,18.3425,18.4055,18.3355,18.3985,134500.0
2013-12-13 15:00:00,26.29,26.3,26.24,26.26,111800.0,18.3985,18.4055,18.3635,18.3775,111800.0
2013-12-13 15:30:00,26.26,26.29,26.19,26.21,413500.0,18.3775,18.3985,18.3285,18.3425,413500.0
2013-12-16 09:30:00,26.37,26.55,26.27,26.55,196900.0,18.4545,18.5804,18.3845,18.5804,196900.0
2013-12-16 10:00:00,26.54,26.58,26.42,26.43,238100.0,18.5734,18.6014,18.4894,18.4964,238100.0
2013-12-16 10:30:00,26.43,26.46,26.34,26.42,133700.0,18.4964,18.5174,18.4335,18.4894,133700.0
2013-12-16 11:00:00,26.41,26.45,26.38,26.4,190000.0,18.4824,18.5104,18.4615,18.4755,190000.0
2013-12-16 11:30:00,26.39,26.39,26.32,26.34,151700.0,18.4685,18.4685,18.4195,18.4335,151700.0
2013-12-16 12:00:00,26.34,26.35,26.3,26.32,125800.0,18.4335,18.4405,18.4055,18.4195,125800.0
2013-12-16 12:30:00,26.32,26.35,26.29,26.33,112800.0,18.4195,18.4405,18.3985,18.4265,112800.0
2013-12-16 13:00:00,26.33,26.34,26.28,26.29,79200.0,18.4265,18.4335,18.3915,18.3985,79200.0
2013-12-16 13:30:00,26.3,26.35,26.25,26.34,74400.0,18.4055,18.4405,18.3705,18.4335,74400.0
2013-12-16 14:00:00,26.33,26.41,26.33,26.4,124100.0,18.4265,18.4824,18.4265,18.4755,124100.0
2013-12-16 14:30:00,26.4,26.45,26.37,26.41,114000.0,18.4755,18.5104,18.4545,18.4824,114000.0
2013-12-16 15:00:00,26.41,26.43,26.36,26.39,113200.0,18.4824,18.4964,18.4475,18.4685,113200.0
2013-12-16 15:30:00,26.4,26.42,26.36,26.38,304600.0,18.4755,18.4894,18.4475,18.4615,304600.0
2013-12-17 09:30:00,26.38,26.38,26.23,26.29,294900.0,18.4615,18.4615,18.3565,18.3985,294900.0
2013-12-17 10:00:00,26.28,26.37,26.27,26.34,278700.0,18.3915,18.4545,18.3845,18.4335,278700.0
2013-12-17 10:30:00,26.33,26.42,26.33,26.38,155100.0,18.4265,18.4894,18.4265,18.4615,155100.0
2013-12-17 11:00:00,26.37,26.41,26.3,26.3,140900.0,18.4545,18.4824,18.4055,18.4055,140900.0
2013-12-17 11:30:00,26.31,26.35,26.3,26.33,165100.0,18.4125,18.4405,18.4055,18.4265,165100.0
2013-12-17 12:00:00,26.33,26.36,26.3,26.32,162200.0,18.4265,18.4475,18.4055,18.4195,162200.0
2013-12-17 12:30:00,26.33,26.41,26.32,26.41,86200.0,18.4265,18.4824,18.4195,18.4824,86200.0
2013-12-17 13:00:00,26.4,26.41,26.37,26.4,88200.0,18.4755,18.4824,18.4545,18.4755,88200.0
2013-12-17 13:30:00,26.4,26.41,26.37,26.41,68300.0,18.4755,18.4824,18.4545,18.4824,68300.0
2013-12-17 14:00:00,26.4,26.5,26.4,26.48,125800.0,18.4755,18.5454,18.4755,18.5314,125800.0
2013-12-17 14:30:00,26.49,26.49,26.43,26.45,127700.0,18.5384,18.5384,18.4964,18.5104,127700.0
2013-12-17 15:00:00,26.45,26.47,26.43,26.43,121300.0,18.5104,18.5244,18.4964,18.4964,121300.0
2013-12-17 15:30:00,26.43,26.49,26.38,26.44,908900.0,18.4964,18.5384,18.4615,18.5034,908900.0
2013-12-18 09:30:00,26.38,26.62,26.36,26.6,187700.0,18.4615,18.6294,18.4475,18.6154,187700.0
2013-12-18 10:00:00,26.6,26.61,26.46,26.46,175500.0,18.6154,18.6224,18.5174,18.5174,175500.0
2013-12-18 10:30:00,26.46,26.48,26.39,26.44,254300.0,18.5174,18.5314,18.4685,18.5034,254300.0
2013-12-18 11:00:00,26.44,26.45,26.38,26.39,177600.0,18.5034,18.5104,18.4615,18.4685,177600.0
2013-12-18 11:30:00,26.39,26.4,26.34,26.34,106100.0,18.4685,18.4755,18.4335,18.4335,106100.0
2013-12-18 12:00:00,26.33,26.34,26.28,26.32,100300.0,18.4265,18.4335,18.3915,18.4195,100300.0
2013-12-18 12:30:00,26.32,26.37,26.3,26.3,168400.0,18.4195,18.4545,18.4055,18.4055,168400.0
2013-12-18 13:00:00,26.31,26.31,26.2,26.23,178000.0,18.4125,18.4125,18.3355,18.3565,178000.0
2013-12-18 13:30:00,26.23,26.28,26.17,26.21,143400.0,18.3565,18.3915,18.3145,18.3425,143400.0
2013-12-18 14:00:00,26.2,26.63,26.09,26.61,480700.0,18.3355,18.6364,18.2585,18.6224,480700.0
2013-12-18 14:30:00,26.62,26.86,26.6,26.73,484300.0,18.6294,18.7974,18.6154,18.7064,484300.0
2013-12-18 15:00:00,26.73,26.83,26.7,26.73,376800.0,18.7064,18.7764,18.6854,18.7064,376800.0
2013-12-18 15:30:00,26.73,26.84,26.69,26.8,591800.0,18.7064,18.7834,18.6784,18.7554,591800.0
2013-12-19 09:30:00,26.71,26.71,26.38,26.47,168000.0,18.6924,18.6924,18.4615,18.5244,168000.0
2013-12-19 10:00:00,26.49,26.56,26.42,26.54,141400.0,18.5384,18.5874,18.4894,18.5734,141400.0
2013-12-19 10:30:00,26.54,26.67,26.53,26.64,135700.0,18.5734,18.6644,18.5664,18.6434,135700.0
2013-12-19 11:00:00,26.65,26.65,26.58,26.64,124900.0,18.6504,18.6504,18.6014,18.6434,124900.0
2013-12-19 11:30:00,26.64,26.71,26.61,26.67,104300.0,18.6434,18.6924,18.6224,18.6644,104300.0
2013-12-19 12:00:00,26.68,26.68,26.56,26.6,100100.0,18.6714,18.6714,18.5874,18.6154,100100.0
2013-12-19 12:30:00,26.59,26.62,26.56,26.61,113300.0,18.6084,18.6294,18.5874,18.6224,113300.0
2013-12-19 13:00:00,26.62,26.67,26.58,26.64,146500.0,18.6294,18.6644,18.6014,18.6434,146500.0
2013-12-19 13:30:00,26.65,26.66,26.59,26.6,88100.0,18.6504,18.6574,18.6084,18.6154,88100.0
2013-12-19 14:00:00,26.59,26.6,26.51,26.51,95000.0,18.6084,18.6154,18.5524,18.5524,95000.0
2013-12-19 14:30:00,26.52,26.61,26.51,26.6,118300.0,18.5594,18.6224,18.5524,18.6154,118300.0
2013-12-19 15:00:00,26.61,26.67,26.6,26.63,259100.0,18.6224,18.6644,18.6154,18.6364,259100.0
2013-12-19 15:30:00,26.64,26.71,26.62,26.67,361500.0,18.6434,18.6924,18.6294,18.6644,361500.0
2013-12-20 09:30:00,26.65,26.96,26.64,26.96,617900.0,18.6504,18.8674,18.6434,18.8674,617900.0
2013-12-20 10:00:00,26.96,26.99,26.87,26.89,241700.0,18.8674,18.8883,18.8044,18.8184,241700.0
2013-12-20 10:30:00,26.89,27.02,26.88,26.91,219600.0,18.8184,18.9093,18.8114,18.8324,219600.0
2013-12-20 11:00:00,26.91,26.99,26.89,26.94,112200.0,18.8324,18.8883,18.8184,18.8534,112200.0
2013-12-20 11:30:00,26.95,27.05,26.94,26.97,112000.0,18.8604,18.9303,18.8534,18.8744,112000.0
2013-12-20 12:00:00,26.96,26.96,26.88,26.96,137400.0,18.8674,18.8674,18.8114,18.8674,137400.0
2013-12-20 12:30:00,26.96,26.96,26.92,26.94,103300.0,18.8674,18.8674,18.8394,18.8534,103300.0
2013-12-20 13:00:00,26.94,26.99,26.93,26.98,59300.0,18.8534,18.8883,18.8464,18.8814,59300.0
2013-12-20 13:30:00,26.97,27.0,26.94,26.97,90700.0,18.8744,18.8953,18.8534,18.8744,90700.0
2013-12-20 14:00:00,26.97,26.98,26.89,26.89,164300.0,18.8744,18.8814,18.8184,18.8184,164300.0
2013-12-20 14:30:00,26.88,26.89,26.81,26.82,145400.0,18.8114,18.8184,18.7624,18.7694,145400.0
2013-12-20 15:00:00,26.82,26.88,26.79,26.81,115100.0,18.7694,18.8114,18.7484,18.7624,115100.0
2013-12-20 15:30:00,26.81,26.93,26.79,26.92,482300.0,18.7624,18.8464,18.7484,18.8394,482300.0
2013-12-23 09:30:00,27.09,27.1,26.92,26.94,109200.0,18.9583,18.9653,18.8394,18.8534,109200.0
2013-12-23 10:00:00,26.93,27.03,26.84,26.85,147600.0,18.8464,18.9163,18.7834,18.7904,147600.0
2013-12-23 10:30:00,26.85,26.95,26.83,26.95,60200.0,18.7904,18.8604,18.7764,18.8604,60200.0
2013-12-23 11:00:00,26.95,26.98,26.89,26.89,83900.0,18.8604,18.8814,18.8184,18.8184,83900.0
2013-12-23 11:30:00,26.9,26.9,26.82,26.85,133500.0,18.8254,18.8254,18.7694,18.7904,133500.0
2013-12-23 12:00:00,26.85,26.94,26.85,26.92,59500.0,18.7904,18.8534,18.7904,18.8394,59500.0
2013-12-23 12:30:00,26.92,26.93,26.88,26.9,59500.0,18.8394,18.8464,18.8114,18.8254,59500.0
2013-12-23 13:00:00,26.9,26.91,26.86,26.87,68300.0,18.8254,18.8324,18.7974,18.8044,68300.0
2013-12-23 13:30:00,26.87,26.89,26.85,26.88,63900.0,18.8044,18.8184,18.7904,18.8114,63900.0
2013-12-23 14:00:00,26.88,26.88,26.8,26.81,80900.0,18.8114,18.8114,18.7554,18.7624,80900.0
2013-12-23 14:30:00,26.81,26.84,26.8,26.8,69800.0,18.7624,18.7834,18.7554,18.7554,69800.0
2013-12-23 15:00:00,26.81,26.83,26.78,26.82,104600.0,18.7624,18.7764,18.7414,18.7694,104600.0
2013-12-23 15:30:00,26.82,26.86,26.8,26.82,191000.0,18.7694,18.7974,18.7554,18.7694,191000.0
2013-12-24 09:30:00,26.79,26.81,26.62,26.79,110400.0,18.7484,18.7624,18.6294,18.7484,110400.0
2013-12-24 10:00:00,26.78,26.86,26.76,26.85,96100.0,18.7414,18.7974,18.7274,18.7904,96100.0
2013-12-24 10:30:00,26.84,26.92,26.84,26.9,68500.0,18.7834,18.8394,18.7834,18.8254,68500.0
2013-12-24 11:00:00,26.89,26.89,26.84,26.84,85800.0,18.8184,18.8184,18.7834,18.7834,85800.0
2013-12-24 11:30:00,26.85,26.88,26.8,26.88,54600.0,18.7904,18.8114,18.7554,18.8114,54600.0
2013-12-24 12:00:00,26.88,26.89,26.82,26.84,108200.0,18.8114,18.8184,18.7694,18.7834,108200.0
2013-12-24 12:30:00,26.83,26.84,26.77,26.78,271500.0,18.7764,18.7834,18.7344,18.7414,271500.0
2013-12-26 09:30:00,26.82,26.82,26.7,26.77,97200.0,18.7694,18.7694,18.6854,18.7344,97200.0
2013-12-26 10:00:00,26.78,26.78,26.64,26.7,106800.0,18.7414,18.7414,18.6434,18.6854,106800.0
2013-12-26 10:30:00,26.7,26.73,26.67,26.71,63900.0,18.6854,18.7064,18.6644,18.6924,63900.0
2013-12-26 11:00:00,26.71,26.71,26.66,26.68,54100.0,18.6924,18.6924,18.6574,18.6714,54100.0
2013-12-26 11:30:00,26.68,26.73,26.66,26.68,43800.0,18.6714,18.7064,18.6574,18.6714,43800.0
2013-12-26 12:00:00,26.68,26.68,26.59,26.61,53900.0,18.6714,18.6714,18.6084,18.6224,53900.0
2013-12-26 12:30:00,26.62,26.65,26.61,26.61,38400.0,18.6294,18.6504,18.6224,18.6224,38400.0
2013-12-26 13:00:00,26.61,26.66,26.61,26.65,42300.0,18.6224,18.6574,18.6224,18.6504,42300.0
2013-12-26 13:30:00,26.64,26.65,26.61,26.64,43500.0,18.6434,18.6504,18.6224,18.6434,43500.0
2013-12-26 14:00:00,26.64,26.65,26.63,26.64,58200.0,18.6434,18.6504,18.6364,18.6434,58200.0
2013-12-26 14:30:00,26.64,26.71,26.64,26.71,62800.0,18.6434,18.6924,18.6434,18.6924,62800.0
2013-12-26 15:00:00,26.71,26.74,26.66,26.68,111900.0,18.6924,18.7134,18.6574,18.6714,111900.0
2013-12-26 15:30:00,26.69,26.69,26.64,26.66,186400.0,18.6784,18.6784,18.6434,18.6574,186400.0
2013-12-27 09:30:00,26.67,26.84,26.64,26.8,115300.0,18.6644,18.7834,18.6434,18.7554,115300.0
2013-12-27 10:00:00,26.8,26.82,26.72,26.74,137900.0,18.7554,18.7694,18.6994,18.7134,137900.0
2013-12-27 10:30:00,26.74,26.77,26.66,26.67,150100.0,18.7134,18.7344,18.6574,18.6644,150100.0
2013-12-27 11:00:00,26.67,26.69,26.57,26.58,198600.0,18.6644,18.6784,18.5944,18.6014,198600.0
2013-12-27 11:30:00,26.59,26.67,26.59,26.64,48900.0,18.6084,18.6644,18.6084,18.6434,48900.0
2013-12-27 12:00:00,26.64,26.67,26.63,26.66,61200.0,18.6434,18.6644,18.6364,18.6574,61200.0
2013-12-27 12:30:00,26.66,26.67,26.6,26.6,41100.0,18.6574,18.6644,18.6154,18.6154,41100.0
2013-12-27 13:00:00,26.61,26.62,26.57,26.57,72700.0,18.6224,18.6294,18.5944,18.5944,72700.0
2013-12-27 13:30:00,26.57,26.59,26.55,26.59,36800.0,18.5944,18.6084,18.5804,18.6084,36800.0
2013-12-27 14:00:00,26.59,26.67,26.59,26.67,59200.0,18.6084,18.6644,18.6084,18.6644,59200.0
2013-12-27 14:30:00,26.66,26.67,26.62,26.62,78300.0,18.6574,18.6644,18.6294,18.6294,78300.0
2013-12-27 15:00:00,26.63,26.69,26.63,26.69,67000.0,18.6364,18.6784,18.6364,18.6784,67000.0
2013-12-27 15:30:00,26.69,26.71,26.66,26.7,199100.0,18.6784,18.6924,18.6574,18.6854,199100.0
2013-12-30 09:30:00,26.67,26.84,26.63,26.69,199000.0,18.6644,18.7834,18.6364,18.6784,199000.0
2013-12-30 10:00:00,26.7,26.75,26.69,26.74,164200.0,18.6854,18.7204,18.6784,18.7134,164200.0
2013-12-30 10:30:00,26.74,26.77,26.71,26.76,129500.0,18.7134,18.7344,18.6924,18.7274,129500.0
2013-12-30 11:00:00,26.75,26.78,26.74,26.75,68800.0,18.7204,18.7414,18.7134,18.7204,68800.0
2013-12-30 11:30:00,26.74,26.76,26.67,26.67,85300.0,18.7134,18.7274,18.6644,18.6644,85300.0
2013-12-30 12:00:00,26.68,26.71,26.64,26.64,75100.0,18.6714,18.6924,18.6434,18.6434,75100.0
2013-12-30 12:30:00,26.64,26.65,26.57,26.59,82400.0,18.6434,18.6504,18.5944,18.6084,82400.0
2013-12-30 13:00:00,26.59,26.62,26.57,26.61,88600.0,18.6084,18.6294,18.5944,18.6224,88600.0
2013-12-30 13:30:00,26.61,26.63,26.58,26.63,61300.0,18.6224,18.6364,18.6014,18.6364,61300.0
2013-12-30 14:00:00,26.63,26.7,26.63,26.67,110500.0,18.6364,18.6854,18.6364,18.6644,110500.0
2013-12-30 14:30:00,26.67,26.71,26.66,26.69,105400.0,18.6644,18.6924,18.6574,18.6784,105400.0
2013-12-30 15:00:00,26.69,26.69,26.65,26.69,65700.0,18.6784,18.6784,18.6504,18.6784,65700.0
2013-12-30 15:30:00,26.69,26.72,26.67,26.72,209300.0,18.6784,18.6994,18.6644,18.6994,209300.0
2013-12-31 09:30:00,26.72,26.83,26.64,26.67,133200.0,18.6994,18.7764,18.6434,18.6644,133200.0
2013-12-31 10:00:00,26.67,26.73,26.66,26.66,168700.0,18.6644,18.7064,18.6574,18.6574,168700.0
2013-12-31 10:30:00,26.66,26.69,26.65,26.66,134800.0,18.6574,18.6784,18.6504,18.6574,134800.0
2013-12-31 11:00:00,26.67,26.7,26.67,26.67,129000.0,18.6644,18.6854,18.6644,18.6644,129000.0
2013-12-31 11:30:00,26.68,26.72,26.66,26.72,106400.0,18.6714,18.6994,18.6574,18.6994,106400.0
2013-12-31 12:00:00,26.72,26.73,26.69,26.72,79900.0,18.6994,18.7064,18.6784,18.6994,79900.0
2013-12-31 12:30:00,26.72,26.74,26.67,26.69,73600.0,18.6994,18.7134,18.6644,18.6784,73600.0
2013-12-31 13:00:00,26.69,26.73,26.65,26.73,104000.0,18.6784,18.7064,18.6504,18.7064,104000.0
2013-12-31 13:30:00,26.73,26.78,26.71,26.77,72600.0,18.7064,18.7414,18.6924,18.7344,72600.0
2013-12-31 14:00:00,26.77,26.77,26.69,26.7,62200.0,18.7344,18.7344,18.6784,18.6854,62200.0
2013-12-31 14:30:00,26.7,26.71,26.65,26.69,72000.0,18.6854,18.6924,18.6504,18.6784,72000.0
2013-12-31 15:00:00,26.7,26.75,26.67,26.73,79100.0,18.6854,18.7204,18.6644,18.7064,79100.0
2013-12-31 15:30:00,26.73,26.8,26.7,26.77,289100.0,18.7064,18.7554,18.6854,18.7344,289100.0
2014-01-02 09:30:00,26.8,26.8,26.61,26.65,189900.0,18.7554,18.7554,18.6224,18.6504,189900.0
2014-01-02 10:00:00,26.65,26.71,26.59,26.7,233500.0,18.6504,18.6924,18.6084,18.6854,233500.0
2014-01-02 10:30:00,26.7,26.76,26.69,26.69,111600.0,18.6854,18.7274,18.6784,18.6784,111600.0
2014-01-02 11:00:00,26.69,26.69,26.57,26.58,147300.0,18.6784,18.6784,18.5944,18.6014,147300.0
2014-01-02 11:30:00,26.58,26.59,26.44,26.48,176600.0,18.6014,18.6084,18.5034,18.5314,176600.0
2014-01-02 12:00:00,26.48,26.49,26.36,26.37,187500.0,18.5314,18.5384,18.4475,18.4545,187500.0
2014-01-02 12:30:00,26.37,26.39,26.33,26.34,194600.0,18.4545,18.4685,18.4265,18.4335,194600.0
2014-01-02 13:00:00,26.34,26.38,26.32,26.33,84700.0,18.4335,18.4615,18.4195,18.4265,84700.0
2014-01-02 13:30:00,26.33,26.34,26.29,26.3,138200.0,18.4265,18.4335,18.3985,18.4055,138200.0
2014-01-02 14:00:00,26.3,26.33,26.2,26.24,168900.0,18.4055,18.4265,18.3355,18.3635,168900.0
2014-01-02 14:30:00,26.25,26.35,26.25,26.31,153200.0,18.3705,18.4405,18.3705,18.4125,153200.0
2014-01-02 15:00:00,26.32,26.39,26.32,26.36,96400.0,18.4195,18.4685,18.4195,18.4475,96400.0
2014-01-02 15:30:00,26.36,26.36,26.3,26.31,387500.0,18.4475,18.4475,18.4055,18.4125,387500.0
2014-01-03 09:30:00,26.35,26.39,26.22,26.26,153900.0,18.4405,18.4685,18.3495,18.3775,153900.0
2014-01-03 10:00:00,26.27,26.37,26.27,26.33,157700.0,18.3845,18.4545,18.3845,18.4265,157700.0
2014-01-03 10:30:00,26.33,26.35,26.25,26.27,110100.0,18.4265,18.4405,18.3705,18.3845,110100.0
2014-01-03 11:00:00,26.27,26.29,26.16,26.17,159500.0,18.3845,18.3985,18.3075,18.3145,159500.0
2014-01-03 11:30:00,26.16,26.21,26.11,26.12,92500.0,18.3075,18.3425,18.2725,18.2795,92500.0
2014-01-03 12:00:00,26.13,26.15,26.09,26.12,72300.0,18.2865,18.3005,18.2585,18.2795,72300.0
2014-01-03 12:30:00,26.13,26.14,26.09,26.11,49900.0,18.2865,18.2935,18.2585,18.2725,49900.0
2014-01-03 13:00:00,26.11,26.14,26.11,26.12,76900.0,18.2725,18.2935,18.2725,18.2795,76900.0
2014-01-03 13:30:00,26.13,26.16,26.11,26.15,82300.0,18.2865,18.3075,18.2725,18.3005,82300.0
2014-01-03 14:00:00,26.15,26.22,26.14,26.21,54700.0,18.3005,18.3495,18.2935,18.3425,54700.0
2014-01-03 14:30:00,26.21,26.31,26.2,26.27,82000.0,18.3425,18.4125,18.3355,18.3845,82000.0
2014-01-03 15:00:00,26.27,26.38,26.26,26.32,148400.0,18.3845,18.4615,18.3775,18.4195,148400.0
2014-01-03 15:30:00,26.32,26.33,26.26,26.29,465800.0,18.4195,18.4265,18.3775,18.3985,465800.0
2014-01-06 09:30:00,26.16,26.26,25.98,26.1,577000.0,18.3075,18.3775,18.1815,18.2655,577000.0
2014-01-06 10:00:00,26.1,26.2,26.06,26.07,310600.0,18.2655,18.3355,18.2375,18.2445,310600.0
2014-01-06 10:30:00,26.07,26.11,26.02,26.03,240700.0,18.2445,18.2725,18.2095,18.2165,240700.0
2014-01-06 11:00:00,26.03,26.05,25.95,26.03,205400.0,18.2165,18.2305,18.1605,18.2165,205400.0
2014-01-06 11:30:00,26.02,26.07,26.0,26.06,118600.0,18.2095,18.2445,18.1955,18.2375,118600.0
2014-01-06 12:00:00,26.06,26.07,25.96,25.96,117400.0,18.2375,18.2445,18.1675,18.1675,117400.0
2014-01-06 12:30:00,25.97,26.02,25.96,26.0,109300.0,18.1745,18.2095,18.1675,18.1955,109300.0
2014-01-06 13:00:00,26.0,26.04,25.99,26.03,116800.0,18.1955,18.2235,18.1885,18.2165,116800.0
2014-01-06 13:30:00,26.02,26.09,26.01,26.08,137200.0,18.2095,18.2585,18.2025,18.2515,137200.0
2014-01-06 14:00:00,26.08,26.09,26.05,26.05,150600.0,18.2515,18.2585,18.2305,18.2305,150600.0
2014-01-06 14:30:00,26.05,26.1,26.04,26.07,160700.0,18.2305,18.2655,18.2235,18.2445,160700.0
2014-01-06 15:00:00,26.07,26.1,26.06,26.08,188300.0,18.2445,18.2655,18.2375,18.2515,188300.0
2014-01-06 15:30:00,26.08,26.14,26.05,26.11,381600.0,18.2515,18.2935,18.2305,18.2725,381600.0
2014-01-07 09:30:00,26.14,26.28,26.1,26.19,131200.0,18.2935,18.3915,18.2655,18.3285,131200.0
2014-01-07 10:00:00,26.19,26.32,26.19,26.29,218600.0,18.3285,18.4195,18.3285,18.3985,218600.0
2014-01-07 10:30:00,26.28,26.32,26.26,26.27,89200.0,18.3915,18.4195,18.3775,18.3845,89200.0
2014-01-07 11:00:00,26.27,26.34,26.26,26.28,69400.0,18.3845,18.4335,18.3775,18.3915,69400.0
2014-01-07 11:30:00,26.29,26.32,26.27,26.28,73600.0,18.3985,18.4195,18.3845,18.3915,73600.0
2014-01-07 12:00:00,26.28,26.29,26.25,26.28,118200.0,18.3915,18.3985,18.3705,18.3915,118200.0
2014-01-07 12:30:00,26.27,26.31,26.26,26.26,127000.0,18.3845,18.4125,18.3775,18.3775,127000.0
2014-01-07 13:00:00,26.26,26.26,26.21,26.23,124800.0,18.3775,18.3775,18.3425,18.3565,124800.0
2014-01-07 13:30:00,26.22,26.26,26.2,26.21,73100.0,18.3495,18.3775,18.3355,18.3425,73100.0
2014-01-07 14:00:00,26.2,26.28,26.19,26.27,84200.0,18.3355,18.3915,18.3285,18.3845,84200.0
2014-01-07 14:30:00,26.28,26.29,26.22,26.26,104300.0,18.3915,18.3985,18.3495,18.3775,104300.0
2014-01-07 15:00:00,26.26,26.27,26.24,26.24,97800.0,18.3775,18.3845,18.3635,18.3635,97800.0
2014-01-07 15:30:00,26.25,26.33,26.21,26.3,546300.0,18.3705,18.4265,18.3425,18.4055,546300.0
2014-01-08 09:30:00,26.3,26.3,26.09,26.1,176200.0,18.4055,18.4055,18.2585,18.2655,176200.0
2014-01-08 10:00:00,26.09,26.18,26.08,26.11,460200.0,18.2585,18.3215,18.2515,18.2725,460200.0
2014-01-08 10:30:00,26.11,26.22,26.1,26.18,293300.0,18.2725,18.3495,18.2655,18.3215,293300.0
2014-01-08 11:00:00,26.18,26.19,26.09,26.13,107800.0,18.3215,18.3285,18.2585,18.2865,107800.0
2014-01-08 11:30:00,26.13,26.18,26.11,26.13,136800.0,18.2865,18.3215,18.2725,18.2865,136800.0
2014-01-08 12:00:00,26.13,26.13,26.05,26.09,66100.0,18.2865,18.2865,18.2305,18.2585,66100.0
2014-01-08 12:30:00,26.09,26.1,26.03,26.07,67200.0,18.2585,18.2655,18.2165,18.2445,67200.0
2014-01-08 13:00:00,26.07,26.16,26.06,26.15,100700.0,18.2445,18.3075,18.2375,18.3005,100700.0
2014-01-08 13:30:00,26.16,26.19,26.13,26.16,218700.0,18.3075,18.3285,18.2865,18.3075,218700.0
2014-01-08 14:00:00,26.16,26.2,26.09,26.15,224200.0,18.3075,18.3355,18.2585,18.3005,224200.0
2014-01-08 14:30:00,26.15,26.2,26.14,26.19,150500.0,18.3005,18.3355,18.2935,18.3285,150500.0
2014-01-08 15:00:00,26.19,26.22,26.12,26.12,156100.0,18.3285,18.3495,18.2795,18.2795,156100.0
2014-01-08 15:30:00,26.13,26.25,26.12,26.23,619700.0,18.2865,18.3705,18.2795,18.3565,619700.0
2014-01-09 09:30:00,26.34,26.37,26.16,26.25,144100.0,18.4335,18.4545,18.3075,18.3705,144100.0
2014-01-09 10:00:00,26.26,26.36,26.26,26.34,216700.0,18.3775,18.4475,18.3775,18.4335,216700.0
2014-01-09 10:30:00,26.35,26.42,26.3,26.31,179700.0,18.4405,18.4894,18.4055,18.4125,179700.0
2014-01-09 11:00:00,26.31,26.44,26.31,26.41,142300.0,18.4125,18.5034,18.4125,18.4824,142300.0
2014-01-09 11:30:00,26.41,26.48,26.39,26.41,145100.0,18.4824,18.5314,18.4685,18.4824,145100.0
2014-01-09 12:00:00,26.41,26.48,26.41,26.48,143100.0,18.4824,18.5314,18.4824,18.5314,143100.0
2014-01-09 12:30:00,26.48,26.61,26.48,26.6,250100.0,18.5314,18.6224,18.5314,18.6154,250100.0
2014-01-09 13:00:00,26.59,26.61,26.54,26.57,118000.0,18.6084,18.6224,18.5734,18.5944,118000.0
2014-01-09 13:30:00,26.58,26.58,26.51,26.52,106700.0,18.6014,18.6014,18.5524,18.5594,106700.0
2014-01-09 14:00:00,26.51,26.52,26.42,26.42,139300.0,18.5524,18.5594,18.4894,18.4894,139300.0
2014-01-09 14:30:00,26.42,26.51,26.41,26.48,164600.0,18.4894,18.5524,18.4824,18.5314,164600.0
2014-01-09 15:00:00,26.48,26.53,26.45,26.53,228300.0,18.5314,18.5664,18.5104,18.5664,228300.0
2014-01-09 15:30:00,26.53,26.54,26.48,26.53,378900.0,18.5664,18.5734,18.5314,18.5664,378900.0
2014-01-10 09:30:00,26.67,27.1,26.67,27.03,300300.0,18.6644,18.9653,18.6644,18.9163,300300.0
2014-01-10 10:00:00,27.04,27.08,26.94,27.0,291100.0,18.9233,18.9513,18.8534,18.8953,291100.0
2014-01-10 10:30:00,27.0,27.12,26.96,27.09,217400.0,18.8953,18.9793,18.8674,18.9583,217400.0
2014-01-10 11:00:00,27.09,27.09,26.95,27.04,274100.0,18.9583,18.9583,18.8604,18.9233,274100.0
2014-01-10 11:30:00,27.03,27.08,27.0,27.05,309600.0,18.9163,18.9513,18.8953,18.9303,309600.0
2014-01-10 12:00:00,27.05,27.14,27.03,27.13,128100.0,18.9303,18.9933,18.9163,18.9863,128100.0
2014-01-10 12:30:00,27.13,27.18,27.13,27.14,233000.0,18.9863,19.0213,18.9863,18.9933,233000.0
2014-01-10 13:00:00,27.14,27.18,27.13,27.16,122600.0,18.9933,19.0213,18.9863,19.0073,122600.0
2014-01-10 13:30:00,27.16,27.21,27.15,27.18,146900.0,19.0073,19.0423,19.0003,19.0213,146900.0
2014-01-10 14:00:00,27.18,27.2,27.17,27.18,107100.0,19.0213,19.0353,19.0143,19.0213,107100.0
2014-01-10 14:30:00,27.18,27.2,27.13,27.13,141300.0,19.0213,19.0353,18.9863,18.9863,141300.0
2014-01-10 15:00:00,27.14,27.16,27.11,27.11,187600.0,18.9933,19.0073,18.9723,18.9723,187600.0
2014-01-10 15:30:00,27.12,27.13,27.06,27.12,447500.0,18.9793,18.9863,18.9373,18.9793,447500.0
2014-01-13 09:30:00,27.06,27.19,27.0,27.06,147200.0,18.9373,19.0283,18.8953,18.9373,147200.0
2014-01-13 10:00:00,27.07,27.11,27.02,27.07,169600.0,18.9443,18.9723,18.9093,18.9443,169600.0
2014-01-13 10:30:00,27.06,27.09,26.96,26.97,94900.0,18.9373,18.9583,18.8674,18.8744,94900.0
2014-01-13 11:00:00,26.97,26.97,26.89,26.92,127500.0,18.8744,18.8744,18.8184,18.8394,127500.0
2014-01-13 11:30:00,26.93,27.01,26.88,26.88,135800.0,18.8464,18.9023,18.8114,18.8114,135800.0
2014-01-13 12:00:00,26.89,26.89,26.8,26.81,188500.0,18.8184,18.8184,18.7554,18.7624,188500.0
2014-01-13 12:30:00,26.8,26.8,26.73,26.73,181100.0,18.7554,18.7554,18.7064,18.7064,181100.0
2014-01-13 13:00:00,26.73,26.74,26.67,26.71,145300.0,18.7064,18.7134,18.6644,18.6924,145300.0
2014-01-13 13:30:00,26.7,26.81,26.69,26.8,126100.0,18.6854,18.7624,18.6784,18.7554,126100.0
2014-01-13 14:00:00,26.8,26.81,26.74,26.76,125300.0,18.7554,18.7624,18.7134,18.7274,125300.0
2014-01-13 14:30:00,26.77,26.79,26.72,26.73,139700.0,18.7344,18.7484,18.6994,18.7064,139700.0
2014-01-13 15:00:00,26.72,26.73,26.67,26.7,171300.0,18.6994,18.7064,18.6644,18.6854,171300.0
2014-01-13 15:30:00,26.7,26.73,26.64,26.72,570200.0,18.6854,18.7064,18.6434,18.6994,570200.0
2014-01-14 09:30:00,26.76,26.87,26.64,26.77,81800.0,18.7274,18.8044,18.6434,18.7344,81800.0
2014-01-14 10:00:00,26.77,26.79,26.69,26.71,142600.0,18.7344,18.7484,18.6784,18.6924,142600.0
2014-01-14 10:30:00,26.71,26.76,26.7,26.75,90700.0,18.6924,18.7274,18.6854,18.7204,90700.0
2014-01-14 11:00:00,26.75,26.81,26.72,26.76,109500.0,18.7204,18.7624,18.6994,18.7274,109500.0
2014-01-14 11:30:00,26.77,26.8,26.72,26.76,127000.0,18.7344,18.7554,18.6994,18.7274,127000.0
2014-01-14 12:00:00,26.77,26.78,26.71,26.75,66900.0,18.7344,18.7414,18.6924,18.7204,66900.0
2014-01-14 12:30:00,26.75,26.76,26.7,26.7,75800.0,18.7204,18.7274,18.6854,18.6854,75800.0
2014-01-14 13:00:00,26.71,26.72,26.69,26.69,44000.0,18.6924,18.6994,18.6784,18.6784,44000.0
2014-01-14 13:30:00,26.69,26.69,26.63,26.66,115300.0,18.6784,18.6784,18.6364,18.6574,115300.0
2014-01-14 14:00:00,26.66,26.72,26.62,26.71,80000.0,18.6574,18.6994,18.6294,18.6924,80000.0
2014-01-14 14:30:00,26.71,26.73,26.68,26.7,100500.0,18.6924,18.7064,18.6714,18.6854,100500.0
2014-01-14 15:00:00,26.7,26.7,26.66,26.68,132900.0,18.6854,18.6854,18.6574,18.6714,132900.0
2014-01-14 15:30:00,26.68,26.69,26.62,26.66,413500.0,18.6714,18.6784,18.6294,18.6574,413500.0
2014-01-15 09:30:00,26.66,26.72,26.48,26.51,251100.0,18.6574,18.6994,18.5314,18.5524,251100.0
2014-01-15 10:00:00,26.5,26.55,26.4,26.42,360400.0,18.5454,18.5804,18.4755,18.4894,360400.0
2014-01-15 10:30:00,26.43,26.45,26.39,26.41,101700.0,18.4964,18.5104,18.4685,18.4824,101700.0
2014-01-15 11:00:00,26.41,26.47,26.39,26.41,109100.0,18.4824,18.5244,18.4685,18.4824,109100.0
2014-01-15 11:30:00,26.4,26.44,26.38,26.4,90800.0,18.4755,18.5034,18.4615,18.4755,90800.0
2014-01-15 12:00:00,26.39,26.43,26.37,26.37,100100.0,18.4685,18.4964,18.4545,18.4545,100100.0
2014-01-15 12:30:00,26.39,26.41,26.33,26.37,101400.0,18.4685,18.4824,18.4265,18.4545,101400.0
2014-01-15 13:00:00,26.37,26.37,26.3,26.32,95500.0,18.4545,18.4545,18.4055,18.4195,95500.0
2014-01-15 13:30:00,26.32,26.4,26.31,26.4,177800.0,18.4195,18.4755,18.4125,18.4755,177800.0
2014-01-15 14:00:00,26.4,26.47,26.39,26.44,129200.0,18.4755,18.5244,18.4685,18.5034,129200.0
2014-01-15 14:30:00,26.44,26.46,26.42,26.45,73700.0,18.5034,18.5174,18.4894,18.5104,73700.0
2014-01-15 15:00:00,26.45,26.49,26.38,26.4,201000.0,18.5104,18.5384,18.4615,18.4755,201000.0
2014-01-15 15:30:00,26.4,26.46,26.39,26.43,366200.0,18.4755,18.5174,18.4685,18.4964,366200.0
2014-01-16 09:30:00,26.46,26.47,26.36,26.4,114500.0,18.5174,18.5244,18.4475,18.4755,114500.0
2014-01-16 10:00:00,26.41,26.45,26.37,26.37,117400.0,18.4824,18.5104,18.4545,18.4545,117400.0
2014-01-16 10:30:00,26.38,26.42,26.36,26.41,243200.0,18.4615,18.4894,18.4475,18.4824,243200.0
2014-01-16 11:00:00,26.4,26.46,26.38,26.39,121200.0,18.4755,18.5174,18.4615,18.4685,121200.0
2014-01-16 11:30:00,26.39,26.42,26.37,26.38,142500.0,18.4685,18.4894,18.4545,18.4615,142500.0
2014-01-16 12:00:00,26.38,26.41,26.36,26.38,86300.0,18.4615,18.4824,18.4475,18.4615,86300.0
2014-01-16 12:30:00,26.39,26.43,26.37,26.43,131200.0,18.4685,18.4964,18.4545,18.4964,131200.0
2014-01-16 13:00:00,26.42,26.53,26.41,26.52,179900.0,18.4894,18.5664,18.4824,18.5594,179900.0
2014-01-16 13:30:00,26.52,26.56,26.51,26.53,105700.0,18.5594,18.5874,18.5524,18.5664,105700.0
2014-01-16 14:00:00,26.54,26.56,26.52,26.56,125900.0,18.5734,18.5874,18.5594,18.5874,125900.0
2014-01-16 14:30:00,26.56,26.61,26.56,26.59,87700.0,18.5874,18.6224,18.5874,18.6084,87700.0
2014-01-16 15:00:00,26.59,26.6,26.57,26.58,111800.0,18.6084,18.6154,18.5944,18.6014,111800.0
2014-01-16 15:30:00,26.59,26.63,26.57,26.62,350200.0,18.6084,18.6364,18.5944,18.6294,350200.0
2014-01-17 09:30:00,26.63,26.69,26.56,26.6,223300.0,18.6364,18.6784,18.5874,18.6154,223300.0
2014-01-17 10:00:00,26.61,26.67,26.58,26.58,91900.0,18.6224,18.6644,18.6014,18.6014,91900.0
2014-01-17 10:30:00,26.59,26.62,26.58,26.61,51800.0,18.6084,18.6294,18.6014,18.6224,51800.0
2014-01-17 11:00:00,26.62,26.66,26.62,26.64,49700.0,18.6294,18.6574,18.6294,18.6434,49700.0
2014-01-17 11:30:00,26.65,26.68,26.62,26.65,61400.0,18.6504,18.6714,18.6294,18.6504,61400.0
2014-01-17 12:00:00,26.64,26.66,26.62,26.64,32600.0,18.6434,18.6574,18.6294,18.6434,32600.0
2014-01-17 12:30:00,26.65,26.67,26.61,26.61,53000.0,18.6504,18.6644,18.6224,18.6224,53000.0
2014-01-17 13:00:00,26.61,26.62,26.56,26.59,40000.0,18.6224,18.6294,18.5874,18.6084,40000.0
2014-01-17 13:30:00,26.59,26.59,26.54,26.54,369800.0,18.6084,18.6084,18.5734,18.5734,369800.0
2014-01-17 14:00:00,26.54,26.56,26.51,26.52,106200.0,18.5734,18.5874,18.5524,18.5594,106200.0
2014-01-17 14:30:00,26.52,26.52,26.49,26.5,139800.0,18.5594,18.5594,18.5384,18.5454,139800.0
2014-01-17 15:00:00,26.5,26.53,26.46,26.48,147600.0,18.5454,18.5664,18.5174,18.5314,147600.0
2014-01-17 15:30:00,26.48,26.49,26.43,26.44,508700.0,18.5314,18.5384,18.4964,18.5034,508700.0
2014-01-21 09:30:00,26.57,26.62,26.5,26.6,480100.0,18.5944,18.6294,18.5454,18.6154,480100.0
2014-01-21 10:00:00,26.6,26.62,26.55,26.56,193000.0,18.6154,18.6294,18.5804,18.5874,193000.0
2014-01-21 10:30:00,26.57,26.6,26.55,26.59,161100.0,18.5944,18.6154,18.5804,18.6084,161100.0
2014-01-21 11:00:00,26.59,26.61,26.48,26.49,159700.0,18.6084,18.6224,18.5314,18.5384,159700.0
2014-01-21 11:30:00,26.49,26.5,26.46,26.5,124100.0,18.5384,18.5454,18.5174,18.5454,124100.0
2014-01-21 12:00:00,26.49,26.59,26.49,26.57,79400.0,18.5384,18.6084,18.5384,18.5944,79400.0
2014-01-21 12:30:00,26.57,26.59,26.56,26.58,80400.0,18.5944,18.6084,18.5874,18.6014,80400.0
2014-01-21 13:00:00,26.57,26.6,26.56,26.6,75200.0,18.5944,18.6154,18.5874,18.6154,75200.0
2014-01-21 13:30:00,26.6,26.64,26.6,26.61,100700.0,18.6154,18.6434,18.6154,18.6224,100700.0
2014-01-21 14:00:00,26.61,26.64,26.58,26.64,143400.0,18.6224,18.6434,18.6014,18.6434,143400.0
2014-01-21 14:30:00,26.64,26.69,26.64,26.68,75600.0,18.6434,18.6784,18.6434,18.6714,75600.0
2014-01-21 15:00:00,26.68,26.7,26.67,26.7,68000.0,18.6714,18.6854,18.6644,18.6854,68000.0
2014-01-21 15:30:00,26.7,26.73,26.67,26.71,244700.0,18.6854,18.7064,18.6644,18.6924,244700.0
2014-01-22 09:30:00,26.71,26.87,26.67,26.82,172600.0,18.6924,18.8044,18.6644,18.7694,172600.0
2014-01-22 10:00:00,26.82,26.89,26.77,26.85,144400.0,18.7694,18.8184,18.7344,18.7904,144400.0
2014-01-22 10:30:00,26.84,26.84,26.73,26.74,55700.0,18.7834,18.7834,18.7064,18.7134,55700.0
2014-01-22 11:00:00,26.73,26.75,26.72,26.72,41800.0,18.7064,18.7204,18.6994,18.6994,41800.0
2014-01-22 11:30:00,26.73,26.76,26.7,26.73,44300.0,18.7064,18.7274,18.6854,18.7064,44300.0
2014-01-22 12:00:00,26.73,26.81,26.73,26.8,45400.0,18.7064,18.7624,18.7064,18.7554,45400.0
2014-01-22 12:30:00,26.8,26.8,26.78,26.79,34200.0,18.7554,18.7554,18.7414,18.7484,34200.0
2014-01-22 13:00:00,26.79,26.84,26.79,26.84,39300.0,18.7484,18.7834,18.7484,18.7834,39300.0
2014-01-22 13:30:00,26.84,26.84,26.79,26.79,39400.0,18.7834,18.7834,18.7484,18.7484,39400.0
2014-01-22 14:00:00,26.8,26.82,26.79,26.8,53600.0,18.7554,18.7694,18.7484,18.7554,53600.0
2014-01-22 14:30:00,26.8,26.83,26.77,26.78,90800.0,18.7554,18.7764,18.7344,18.7414,90800.0
2014-01-22 15:00:00,26.79,26.89,26.79,26.88,169800.0,18.7484,18.8184,18.7484,18.8114,169800.0
2014-01-22 15:30:00,26.88,26.95,26.87,26.93,359400.0,18.8114,18.8604,18.8044,18.8464,359400.0
2014-01-23 09:30:00,26.85,26.85,26.65,26.69,109400.0,18.7904,18.7904,18.6504,18.6784,109400.0
2014-01-23 10:00:00,26.68,26.74,26.64,26.72,164700.0,18.6714,18.7134,18.6434,18.6994,164700.0
2014-01-23 10:30:00,26.71,26.82,26.7,26.79,91400.0,18.6924,18.7694,18.6854,18.7484,91400.0
2014-01-23 11:00:00,26.79,26.95,26.79,26.95,187900.0,18.7484,18.8604,18.7484,18.8604,187900.0
2014-01-23 11:30:00,26.94,26.95,26.88,26.89,90700.0,18.8534,18.8604,18.8114,18.8184,90700.0
2014-01-23 12:00:00,26.9,26.91,26.83,26.84,66900.0,18.8254,18.8324,18.7764,18.7834,66900.0
2014-01-23 12:30:00,26.83,26.93,26.83,26.89,114700.0,18.7764,18.8464,18.7764,18.8184,114700.0
2014-01-23 13:00:00,26.89,26.9,26.83,26.87,68200.0,18.8184,18.8254,18.7764,18.8044,68200.0
2014-01-23 13:30:00,26.86,26.87,26.8,26.83,78100.0,18.7974,18.8044,18.7554,18.7764,78100.0
2014-01-23 14:00:00,26.84,26.89,26.83,26.88,77800.0,18.7834,18.8184,18.7764,18.8114,77800.0
2014-01-23 14:30:00,26.89,26.93,26.88,26.93,63400.0,18.8184,18.8464,18.8114,18.8464,63400.0
2014-01-23 15:00:00,26.93,26.94,26.88,26.91,81100.0,18.8464,18.8534,18.8114,18.8324,81100.0
2014-01-23 15:30:00,26.91,26.96,26.89,26.92,208700.0,18.8324,18.8674,18.8184,18.8394,208700.0
2014-01-24 09:30:00,26.84,26.96,26.74,26.93,315900.0,18.7834,18.8674,18.7134,18.8464,315900.0
2014-01-24 10:00:00,26.94,26.96,26.89,26.91,602900.0,18.8534,18.8674,18.8184,18.8324,602900.0
2014-01-24 10:30:00,26.91,26.93,26.79,26.83,287200.0,18.8324,18.8464,18.7484,18.7764,287200.0
2014-01-24 11:00:00,26.82,26.92,26.81,26.88,284300.0,18.7694,18.8394,18.7624,18.8114,284300.0
2014-01-24 11:30:00,26.88,26.91,26.83,26.91,198900.0,18.8114,18.8324,18.7764,18.8324,198900.0
2014-01-24 12:00:00,26.92,26.95,26.88,26.93,208300.0,18.8394,18.8604,18.8114,18.8464,208300.0
2014-01-24 12:30:00,26.92,26.95,26.88,26.92,153200.0,18.8394,18.8604,18.8114,18.8394,153200.0
2014-01-24 13:00:00,26.91,26.92,26.83,26.85,99000.0,18.8324,18.8394,18.7764,18.7904,99000.0
2014-01-24 13:30:00,26.85,26.86,26.8,26.8,99100.0,18.7904,18.7974,18.7554,18.7554,99100.0
2014-01-24 14:00:00,26.8,26.8,26.68,26.69,152700.0,18.7554,18.7554,18.6714,18.6784,152700.0
2014-01-24 14:30:00,26.7,26.73,26.69,26.72,89300.0,18.6854,18.7064,18.6784,18.6994,89300.0
2014-01-24 15:00:00,26.71,26.72,26.59,26.64,143400.0,18.6924,18.6994,18.6084,18.6434,143400.0
2014-01-24 15:30:00,26.64,26.66,26.54,26.54,421600.0,18.6434,18.6574,18.5734,18.5734,421600.0
2014-01-27 09:30:00,26.56,26.65,26.51,26.58,167500.0,18.5874,18.6504,18.5524,18.6014,167500.0
2014-01-27 10:00:00,26.59,26.6,26.51,26.53,244700.0,18.6084,18.6154,18.5524,18.5664,244700.0
2014-01-27 10:30:00,26.54,26.62,26.5,26.51,265500.0,18.5734,18.6294,18.5454,18.5524,265500.0
2014-01-27 11:00:00,26.51,26.57,26.51,26.54,105900.0,18.5524,18.5944,18.5524,18.5734,105900.0
2014-01-27 11:30:00,26.54,26.59,26.49,26.56,115300.0,18.5734,18.6084,18.5384,18.5874,115300.0
2014-01-27 12:00:00,26.56,26.62,26.54,26.58,105200.0,18.5874,18.6294,18.5734,18.6014,105200.0
2014-01-27 12:30:00,26.57,26.61,26.54,26.55,93000.0,18.5944,18.6224,18.5734,18.5804,93000.0
2014-01-27 13:00:00,26.54,26.58,26.53,26.54,128200.0,18.5734,18.6014,18.5664,18.5734,128200.0
2014-01-27 13:30:00,26.54,26.57,26.5,26.5,148000.0,18.5734,18.5944,18.5454,18.5454,148000.0
2014-01-27 14:00:00,26.51,26.57,26.5,26.56,97800.0,18.5524,18.5944,18.5454,18.5874,97800.0
2014-01-27 14:30:00,26.55,26.62,26.54,26.61,85200.0,18.5804,18.6294,18.5734,18.6224,85200.0
2014-01-27 15:00:00,26.61,26.66,26.59,26.63,133200.0,18.6224,18.6574,18.6084,18.6364,133200.0
2014-01-27 15:30:00,26.63,26.66,26.53,26.53,382200.0,18.6364,18.6574,18.5664,18.5664,382200.0
2014-01-28 09:30:00,26.57,26.68,26.54,26.66,132000.0,18.5944,18.6714,18.5734,18.6574,132000.0
2014-01-28 10:00:00,26.66,26.71,26.65,26.67,116100.0,18.6574,18.6924,18.6504,18.6644,116100.0
2014-01-28 10:30:00,26.68,26.69,26.64,26.65,112400.0,18.6714,18.6784,18.6434,18.6504,112400.0
2014-01-28 11:00:00,26.66,26.69,26.62,26.66,74800.0,18.6574,18.6784,18.6294,18.6574,74800.0
2014-01-28 11:30:00,26.65,26.66,26.59,26.61,74000.0,18.6504,18.6574,18.6084,18.6224,74000.0
2014-01-28 12:00:00,26.61,26.67,26.6,26.66,63600.0,18.6224,18.6644,18.6154,18.6574,63600.0
2014-01-28 12:30:00,26.67,26.68,26.64,26.67,126300.0,18.6644,18.6714,18.6434,18.6644,126300.0
2014-01-28 13:00:00,26.67,26.68,26.64,26.64,73800.0,18.6644,18.6714,18.6434,18.6434,73800.0
2014-01-28 13:30:00,26.64,26.65,26.6,26.61,85700.0,18.6434,18.6504,18.6154,18.6224,85700.0
2014-01-28 14:00:00,26.61,26.67,26.6,26.67,55200.0,18.6224,18.6644,18.6154,18.6644,55200.0
2014-01-28 14:30:00,26.67,26.69,26.66,26.69,63500.0,18.6644,18.6784,18.6574,18.6784,63500.0
2014-01-28 15:00:00,26.69,26.73,26.67,26.73,145800.0,18.6784,18.7064,18.6644,18.7064,145800.0
2014-01-28 15:30:00,26.73,26.97,26.73,26.96,1412300.0,18.7064,18.8744,18.7064,18.8674,1412300.0
2014-01-29 09:30:00,26.83,26.95,26.7,26.88,373300.0,18.7764,18.8604,18.6854,18.8114,373300.0
2014-01-29 10:00:00,26.88,26.9,26.76,26.8,194000.0,18.8114,18.8254,18.7274,18.7554,194000.0
2014-01-29 10:30:00,26.8,26.84,26.76,26.77,100800.0,18.7554,18.7834,18.7274,18.7344,100800.0
2014-01-29 11:00:00,26.78,26.8,26.75,26.78,71800.0,18.7414,18.7554,18.7204,18.7414,71800.0
2014-01-29 11:30:00,26.79,26.8,26.74,26.75,56400.0,18.7484,18.7554,18.7134,18.7204,56400.0
2014-01-29 12:00:00,26.74,26.85,26.73,26.85,170600.0,18.7134,18.7904,18.7064,18.7904,170600.0
2014-01-29 12:30:00,26.85,26.89,26.8,26.8,121000.0,18.7904,18.8184,18.7554,18.7554,121000.0
2014-01-29 13:00:00,26.8,26.8,26.73,26.79,109000.0,18.7554,18.7554,18.7064,18.7484,109000.0
2014-01-29 13:30:00,26.78,26.81,26.76,26.78,98000.0,18.7414,18.7624,18.7274,18.7414,98000.0
2014-01-29 14:00:00,26.78,26.82,26.68,26.82,189900.0,18.7414,18.7694,18.6714,18.7694,189900.0
2014-01-29 14:30:00,26.82,26.85,26.75,26.77,130900.0,18.7694,18.7904,18.7204,18.7344,130900.0
2014-01-29 15:00:00,26.76,26.79,26.7,26.73,120000.0,18.7274,18.7484,18.6854,18.7064,120000.0
2014-01-29 15:30:00,26.73,26.8,26.69,26.78,417500.0,18.7064,18.7554,18.6784,18.7414,417500.0
2014-01-30 09:30:00,26.71,27.25,26.66,27.24,201700.0,18.6924,19.0703,18.6574,19.0633,201700.0
2014-01-30 10:00:00,27.24,27.43,27.13,27.28,406700.0,19.0633,19.1963,18.9863,19.0913,406700.0
2014-01-30 10:30:00,27.28,27.3,27.11,27.24,203000.0,19.0913,19.1053,18.9723,19.0633,203000.0
2014-01-30 11:00:00,27.23,27.34,27.23,27.27,103000.0,19.0563,19.1333,19.0563,19.0843,103000.0
2014-01-30 11:30:00,27.26,27.38,27.26,27.28,170800.0,19.0773,19.1613,19.0773,19.0913,170800.0
2014-01-30 12:00:00,27.28,27.28,27.19,27.2,148200.0,19.0913,19.0913,19.0283,19.0353,148200.0
2014-01-30 12:30:00,27.2,27.26,27.2,27.22,75200.0,19.0353,19.0773,19.0353,19.0493,75200.0
2014-01-30 13:00:00,27.22,27.23,27.17,27.2,92100.0,19.0493,19.0563,19.0143,19.0353,92100.0
2014-01-30 13:30:00,27.2,27.2,27.13,27.19,118800.0,19.0353,19.0353,18.9863,19.0283,118800.0
2014-01-30 14:00:00,27.19,27.19,27.05,27.13,159000.0,19.0283,19.0283,18.9303,18.9863,159000.0
2014-01-30 14:30:00,27.13,27.15,27.08,27.1,124600.0,18.9863,19.0003,18.9513,18.9653,124600.0
2014-01-30 15:00:00,27.1,27.23,27.09,27.22,195100.0,18.9653,19.0563,18.9583,19.0493,195100.0
2014-01-30 15:30:00,27.23,27.26,27.2,27.25,336400.0,19.0563,19.0773,19.0353,19.0703,336400.0
2014-01-31 09:30:00,27.08,27.53,27.02,27.52,212900.0,18.9513,19.2663,18.9093,19.2593,212900.0
2014-01-31 10:00:00,27.52,27.61,27.47,27.52,325900.0,19.2593,19.3222,19.2243,19.2593,325900.0
2014-01-31 10:30:00,27.52,27.53,27.45,27.48,351800.0,19.2593,19.2663,19.2103,19.2313,351800.0
2014-01-31 11:00:00,27.48,27.51,27.4,27.43,362300.0,19.2313,19.2523,19.1753,19.1963,362300.0
2014-01-31 11:30:00,27.42,27.43,27.32,27.36,458900.0,19.1893,19.1963,19.1193,19.1473,458900.0
2014-01-31 12:00:00,27.36,27.48,27.36,27.47,155800.0,19.1473,19.2313,19.1473,19.2243,155800.0
2014-01-31 12:30:00,27.48,27.61,27.42,27.6,175000.0,19.2313,19.3222,19.1893,19.3152,175000.0
2014-01-31 13:00:00,27.6,27.61,27.53,27.57,292600.0,19.3152,19.3222,19.2663,19.2942,292600.0
2014-01-31 13:30:00,27.56,27.71,27.56,27.71,124200.0,19.2873,19.3922,19.2873,19.3922,124200.0
2014-01-31 14:00:00,27.7,27.71,27.68,27.68,159400.0,19.3852,19.3922,19.3712,19.3712,159400.0
2014-01-31 14:30:00,27.68,27.71,27.67,27.68,92800.0,19.3712,19.3922,19.3642,19.3712,92800.0
2014-01-31 15:00:00,27.68,27.78,27.66,27.77,183700.0,19.3712,19.4412,19.3572,19.4342,183700.0
2014-01-31 15:30:00,27.78,27.81,27.7,27.79,609900.0,19.4412,19.4622,19.3852,19.4482,609900.0
2014-02-03 09:30:00,27.75,27.81,27.55,27.72,419100.0,19.4202,19.4622,19.2803,19.3992,419100.0
2014-02-03 10:00:00,27.71,27.93,27.6,27.75,413200.0,19.3922,19.5462,19.3152,19.4202,413200.0
2014-02-03 10:30:00,27.75,27.78,27.66,27.75,301500.0,19.4202,19.4412,19.3572,19.4202,301500.0
2014-02-03 11:00:00,27.74,27.76,27.63,27.64,271200.0,19.4132,19.4272,19.3362,19.3432,271200.0
2014-02-03 11:30:00,27.63,27.66,27.54,27.58,240000.0,19.3362,19.3572,19.2733,19.3012,240000.0
2014-02-03 12:00:00,27.58,27.6,27.46,27.49,332500.0,19.3012,19.3152,19.2173,19.2383,332500.0
2014-02-03 12:30:00,27.49,27.57,27.48,27.5,158400.0,19.2383,19.2942,19.2313,19.2453,158400.0
2014-02-03 13:00:00,27.5,27.51,27.45,27.45,90600.0,19.2453,19.2523,19.2103,19.2103,90600.0
2014-02-03 13:30:00,27.46,27.46,27.35,27.38,100300.0,19.2173,19.2173,19.1403,19.1613,100300.0
2014-02-03 14:00:00,27.38,27.44,27.37,27.41,84700.0,19.1613,19.2033,19.1543,19.1823,84700.0
2014-02-03 14:30:00,27.41,27.42,27.38,27.41,76100.0,19.1823,19.1893,19.1613,19.1823,76100.0
2014-02-03 15:00:00,27.42,27.51,27.41,27.5,192000.0,19.1893,19.2523,19.1823,19.2453,192000.0
2014-02-03 15:30:00,27.5,27.5,27.37,27.42,638900.0,19.2453,19.2453,19.1543,19.1893,638900.0
2014-02-04 09:30:00,27.57,27.57,27.22,27.28,198500.0,19.2942,19.2942,19.0493,19.0913,198500.0
2014-02-04 10:00:00,27.27,27.3,27.14,27.23,246400.0,19.0843,19.1053,18.9933,19.0563,246400.0
2014-02-04 10:30:00,27.23,27.3,27.18,27.19,290000.0,19.0563,19.1053,19.0213,19.0283,290000.0
2014-02-04 11:00:00,27.19,27.23,27.06,27.11,219100.0,19.0283,19.0563,18.9373,18.9723,219100.0
2014-02-04 11:30:00,27.11,27.15,27.06,27.14,122100.0,18.9723,19.0003,18.9373,18.9933,122100.0
2014-02-04 12:00:00,27.15,27.25,27.15,27.2,104400.0,19.0003,19.0703,19.0003,19.0353,104400.0
2014-02-04 12:30:00,27.21,27.22,27.19,27.19,97700.0,19.0423,19.0493,19.0283,19.0283,97700.0
2014-02-04 13:00:00,27.19,27.22,27.14,27.17,94900.0,19.0283,19.0493,18.9933,19.0143,94900.0
2014-02-04 13:30:00,27.17,27.17,27.09,27.1,138700.0,19.0143,19.0143,18.9583,18.9653,138700.0
2014-02-04 14:00:00,27.11,27.2,27.09,27.18,173700.0,18.9723,19.0353,18.9583,19.0213,173700.0
2014-02-04 14:30:00,27.18,27.25,27.17,27.24,141600.0,19.0213,19.0703,19.0143,19.0633,141600.0
2014-02-04 15:00:00,27.24,27.29,27.2,27.2,170500.0,19.0633,19.0983,19.0353,19.0353,170500.0
2014-02-04 15:30:00,27.21,27.31,27.19,27.28,583600.0,19.0423,19.1123,19.0283,19.0913,583600.0
2014-02-05 09:30:00,27.01,27.02,26.83,26.86,170600.0,19.0924,19.0994,18.9651,18.9863,170600.0
2014-02-05 10:00:00,26.86,26.98,26.86,26.91,273400.0,18.9863,19.0711,18.9863,19.0217,273400.0
2014-02-05 10:30:00,26.91,27.02,26.91,26.96,318800.0,19.0217,19.0994,19.0217,19.057,318800.0
2014-02-05 11:00:00,26.96,26.96,26.85,26.91,184500.0,19.057,19.057,18.9793,19.0217,184500.0
2014-02-05 11:30:00,26.91,26.91,26.85,26.9,188300.0,19.0217,19.0217,18.9793,19.0146,188300.0
2014-02-05 12:00:00,26.91,26.91,26.86,26.87,101800.0,19.0217,19.0217,18.9863,18.9934,101800.0
2014-02-05 12:30:00,26.87,26.89,26.86,26.89,130000.0,18.9934,19.0075,18.9863,19.0075,130000.0
2014-02-05 13:00:00,26.89,26.95,26.88,26.9,98800.0,19.0075,19.0499,19.0005,19.0146,98800.0
2014-02-05 13:30:00,26.9,26.94,26.9,26.9,77300.0,19.0146,19.0429,19.0146,19.0146,77300.0
2014-02-05 14:00:00,26.91,26.93,26.84,26.86,95000.0,19.0217,19.0358,18.9722,18.9863,95000.0
2014-02-05 14:30:00,26.86,26.88,26.83,26.84,92600.0,18.9863,19.0005,18.9651,18.9722,92600.0
2014-02-05 15:00:00,26.84,26.89,26.82,26.89,93600.0,18.9722,19.0075,18.9581,19.0075,93600.0
2014-02-05 15:30:00,26.88,26.92,26.84,26.87,438700.0,19.0005,19.0287,18.9722,18.9934,438700.0
2014-02-06 09:30:00,26.94,26.94,26.82,26.86,165400.0,19.0429,19.0429,18.9581,18.9863,165400.0
2014-02-06 10:00:00,26.87,26.93,26.83,26.84,148700.0,18.9934,19.0358,18.9651,18.9722,148700.0
2014-02-06 10:30:00,26.85,26.98,26.84,26.98,156000.0,18.9793,19.0711,18.9722,19.0711,156000.0
2014-02-06 11:00:00,26.97,27.05,26.97,27.05,136700.0,19.0641,19.1206,19.0641,19.1206,136700.0
2014-02-06 11:30:00,27.05,27.12,27.04,27.09,174000.0,19.1206,19.1701,19.1136,19.1489,174000.0
2014-02-06 12:00:00,27.08,27.1,27.04,27.1,142300.0,19.1418,19.156,19.1136,19.156,142300.0
2014-02-06 12:30:00,27.09,27.1,27.02,27.04,116700.0,19.1489,19.156,19.0994,19.1136,116700.0
2014-02-06 13:00:00,27.03,27.04,26.96,26.96,82200.0,19.1065,19.1136,19.057,19.057,82200.0
2014-02-06 13:30:00,26.96,26.97,26.94,26.95,104900.0,19.057,19.0641,19.0429,19.0499,104900.0
2014-02-06 14:00:00,26.95,27.08,26.95,27.08,113500.0,19.0499,19.1418,19.0499,19.1418,113500.0
2014-02-06 14:30:00,27.08,27.08,27.0,27.02,177100.0,19.1418,19.1418,19.0853,19.0994,177100.0
2014-02-06 15:00:00,27.02,27.04,26.98,26.98,118000.0,19.0994,19.1136,19.0711,19.0711,118000.0
2014-02-06 15:30:00,26.98,26.99,26.93,26.95,589000.0,19.0711,19.0782,19.0358,19.0499,589000.0
2014-02-07 09:30:00,27.08,27.08,26.92,27.03,293100.0,19.1418,19.1418,19.0287,19.1065,293100.0
2014-02-07 10:00:00,27.03,27.05,26.92,26.98,216200.0,19.1065,19.1206,19.0287,19.0711,216200.0
2014-02-07 10:30:00,26.98,27.03,26.92,27.02,163300.0,19.0711,19.1065,19.0287,19.0994,163300.0
2014-02-07 11:00:00,27.01,27.06,26.97,27.04,119800.0,19.0924,19.1277,19.0641,19.1136,119800.0
2014-02-07 11:30:00,27.05,27.1,27.04,27.06,87200.0,19.1206,19.156,19.1136,19.1277,87200.0
2014-02-07 12:00:00,27.07,27.1,27.06,27.09,59100.0,19.1348,19.156,19.1277,19.1489,59100.0
2014-02-07 12:30:00,27.1,27.16,27.09,27.16,99100.0,19.156,19.1984,19.1489,19.1984,99100.0
2014-02-07 13:00:00,27.16,27.2,27.14,27.14,59100.0,19.1984,19.2267,19.1842,19.1842,59100.0
2014-02-07 13:30:00,27.14,27.16,27.12,27.15,58100.0,19.1842,19.1984,19.1701,19.1913,58100.0
2014-02-07 14:00:00,27.15,27.17,27.11,27.11,49200.0,19.1913,19.2055,19.163,19.163,49200.0
2014-02-07 14:30:00,27.11,27.15,27.08,27.14,70100.0,19.163,19.1913,19.1418,19.1842,70100.0
2014-02-07 15:00:00,27.14,27.19,27.14,27.19,82900.0,19.1842,19.2196,19.1842,19.2196,82900.0
2014-02-07 15:30:00,27.19,27.24,27.19,27.24,318200.0,19.2196,19.2549,19.2196,19.2549,318200.0
2014-02-10 09:30:00,27.22,27.22,27.03,27.2,126500.0,19.2408,19.2408,19.1065,19.2267,126500.0
2014-02-10 10:00:00,27.2,27.35,27.2,27.28,109100.0,19.2267,19.3327,19.2267,19.2832,109100.0
2014-02-10 10:30:00,27.29,27.38,27.27,27.38,67600.0,19.2903,19.3539,19.2761,19.3539,67600.0
2014-02-10 11:00:00,27.37,27.39,27.33,27.35,60200.0,19.3468,19.361,19.3186,19.3327,60200.0
2014-02-10 11:30:00,27.35,27.36,27.33,27.34,57400.0,19.3327,19.3398,19.3186,19.3256,57400.0
2014-02-10 12:00:00,27.33,27.34,27.28,27.31,49100.0,19.3186,19.3256,19.2832,19.3044,49100.0
2014-02-10 12:30:00,27.31,27.34,27.3,27.33,46000.0,19.3044,19.3256,19.2973,19.3186,46000.0
2014-02-10 13:00:00,27.33,27.4,27.33,27.4,64000.0,19.3186,19.368,19.3186,19.368,64000.0
2014-02-10 13:30:00,27.39,27.45,27.39,27.45,73200.0,19.361,19.4034,19.361,19.4034,73200.0
2014-02-10 14:00:00,27.44,27.49,27.44,27.49,109300.0,19.3963,19.4316,19.3963,19.4316,109300.0
2014-02-10 14:30:00,27.49,27.53,27.48,27.52,71200.0,19.4316,19.4599,19.4246,19.4529,71200.0
2014-02-10 15:00:00,27.52,27.55,27.52,27.55,111200.0,19.4529,19.4741,19.4529,19.4741,111200.0
2014-02-10 15:30:00,27.55,27.58,27.53,27.56,595500.0,19.4741,19.4953,19.4599,19.4811,595500.0
2014-02-11 09:30:00,27.52,27.56,27.44,27.47,199100.0,19.4529,19.4811,19.3963,19.4175,199100.0
2014-02-11 10:00:00,27.46,27.69,27.46,27.69,384300.0,19.4104,19.573,19.4104,19.573,384300.0
2014-02-11 10:30:00,27.68,27.71,27.64,27.67,240100.0,19.566,19.5872,19.5377,19.5589,240100.0
2014-02-11 11:00:00,27.67,27.74,27.67,27.74,157300.0,19.5589,19.6084,19.5589,19.6084,157300.0
2014-02-11 11:30:00,27.74,27.8,27.73,27.78,169200.0,19.6084,19.6508,19.6013,19.6366,169200.0
2014-02-11 12:00:00,27.77,27.85,27.77,27.85,32000.0,19.6296,19.6861,19.6296,19.6861,32000.0
2014-02-11 12:30:00,27.85,27.86,27.83,27.85,88700.0,19.6861,19.6932,19.672,19.6861,88700.0
2014-02-11 13:00:00,27.85,27.91,27.84,27.89,134200.0,19.6861,19.7285,19.6791,19.7144,134200.0
2014-02-11 13:30:00,27.88,27.92,27.86,27.87,130200.0,19.7073,19.7356,19.6932,19.7003,130200.0
2014-02-11 14:00:00,27.88,27.88,27.84,27.86,65100.0,19.7073,19.7073,19.6791,19.6932,65100.0
2014-02-11 14:30:00,27.85,27.89,27.85,27.89,88300.0,19.6861,19.7144,19.6861,19.7144,88300.0
2014-02-11 15:00:00,27.88,27.95,27.88,27.95,156400.0,19.7073,19.7568,19.7073,19.7568,156400.0
2014-02-11 15:30:00,27.95,27.95,27.91,27.93,305800.0,19.7568,19.7568,19.7285,19.7427,305800.0
2014-02-12 09:30:00,27.95,28.06,27.84,28.05,141900.0,19.7568,19.8346,19.6791,19.8275,141900.0
2014-02-12 10:00:00,28.05,28.08,27.96,28.02,68800.0,19.8275,19.8487,19.7639,19.8063,68800.0
2014-02-12 10:30:00,28.01,28.03,27.97,28.0,73800.0,19.7992,19.8134,19.7709,19.7921,73800.0
2014-02-12 11:00:00,27.99,28.04,27.98,28.0,70900.0,19.7851,19.8204,19.778,19.7921,70900.0
2014-02-12 11:30:00,28.0,28.03,27.99,28.0,64200.0,19.7921,19.8134,19.7851,19.7921,64200.0
2014-02-12 12:00:00,28.0,28.03,27.96,27.99,74100.0,19.7921,19.8134,19.7639,19.7851,74100.0
2014-02-12 12:30:00,28.0,28.01,27.97,27.98,63500.0,19.7921,19.7992,19.7709,19.778,63500.0
2014-02-12 13:00:00,27.97,27.99,27.92,27.98,42900.0,19.7709,19.7851,19.7356,19.778,42900.0
2014-02-12 13:30:00,27.99,27.99,27.95,27.97,34800.0,19.7851,19.7851,19.7568,19.7709,34800.0
2014-02-12 14:00:00,27.98,27.98,27.94,27.94,69000.0,19.778,19.778,19.7497,19.7497,69000.0
2014-02-12 14:30:00,27.94,27.94,27.89,27.9,58200.0,19.7497,19.7497,19.7144,19.7215,58200.0
2014-02-12 15:00:00,27.91,27.94,27.9,27.93,77800.0,19.7285,19.7497,19.7215,19.7427,77800.0
2014-02-12 15:30:00,27.93,27.97,27.9,27.96,189300.0,19.7427,19.7709,19.7215,19.7639,189300.0
2014-02-13 09:30:00,27.88,28.05,27.86,28.03,98400.0,19.7073,19.8275,19.6932,19.8134,98400.0
2014-02-13 10:00:00,28.02,28.07,28.0,28.04,71800.0,19.8063,19.8416,19.7921,19.8204,71800.0
2014-02-13 10:30:00,28.03,28.04,27.96,27.98,90500.0,19.8134,19.8204,19.7639,19.778,90500.0
2014-02-13 11:00:00,27.98,28.08,27.96,28.07,96500.0,19.778,19.8487,19.7639,19.8416,96500.0
2014-02-13 11:30:00,28.07,28.11,28.07,28.09,68300.0,19.8416,19.8699,19.8416,19.8558,68300.0
2014-02-13 12:00:00,28.09,28.09,28.03,28.03,74400.0,19.8558,19.8558,19.8134,19.8134,74400.0
2014-02-13 12:30:00,28.03,28.08,28.03,28.07,52700.0,19.8134,19.8487,19.8134,19.8416,52700.0
2014-02-13 13:00:00,28.06,28.14,28.05,28.11,58200.0,19.8346,19.8911,19.8275,19.8699,58200.0
2014-02-13 13:30:00,28.11,28.12,28.08,28.1,73800.0,19.8699,19.877,19.8487,19.8628,73800.0
2014-02-13 14:00:00,28.09,28.16,28.07,28.07,74200.0,19.8558,19.9052,19.8416,19.8416,74200.0
2014-02-13 14:30:00,28.07,28.16,28.07,28.16,69300.0,19.8416,19.9052,19.8416,19.9052,69300.0
2014-02-13 15:00:00,28.17,28.17,28.1,28.12,119900.0,19.9123,19.9123,19.8628,19.877,119900.0
2014-02-13 15:30:00,28.12,28.21,28.12,28.19,287200.0,19.877,19.9406,19.877,19.9265,287200.0
2014-02-14 09:30:00,28.2,28.26,28.07,28.24,119800.0,19.9335,19.9759,19.8416,19.9618,119800.0
2014-02-14 10:00:00,28.25,28.31,28.2,28.27,136500.0,19.9689,20.0113,19.9335,19.983,136500.0
2014-02-14 10:30:00,28.27,28.42,28.27,28.37,133900.0,19.983,20.089,19.983,20.0537,133900.0
2014-02-14 11:00:00,28.37,28.39,28.32,28.33,76500.0,20.0537,20.0678,20.0183,20.0254,76500.0
2014-02-14 11:30:00,28.33,28.41,28.32,28.38,72400.0,20.0254,20.082,20.0183,20.0608,72400.0
2014-02-14 12:00:00,28.39,28.41,28.36,28.37,38000.0,20.0678,20.082,20.0466,20.0537,38000.0
2014-02-14 12:30:00,28.37,28.4,28.36,28.37,57400.0,20.0537,20.0749,20.0466,20.0537,57400.0
2014-02-14 13:00:00,28.38,28.39,28.36,28.37,55000.0,20.0608,20.0678,20.0466,20.0537,55000.0
2014-02-14 13:30:00,28.38,28.43,28.38,28.42,42200.0,20.0608,20.0961,20.0608,20.089,42200.0
2014-02-14 14:00:00,28.43,28.49,28.42,28.48,71800.0,20.0961,20.1385,20.089,20.1314,71800.0
2014-02-14 14:30:00,28.48,28.49,28.46,28.46,64700.0,20.1314,20.1385,20.1173,20.1173,64700.0
2014-02-14 15:00:00,28.46,28.52,28.46,28.51,94400.0,20.1173,20.1597,20.1173,20.1526,94400.0
2014-02-14 15:30:00,28.52,28.54,28.5,28.53,366600.0,20.1597,20.1739,20.1456,20.1668,366600.0
2014-02-18 09:30:00,28.59,28.64,28.45,28.6,182000.0,20.2092,20.2445,20.1102,20.2163,182000.0
2014-02-18 10:00:00,28.6,28.62,28.54,28.58,98600.0,20.2163,20.2304,20.1739,20.2021,98600.0
2014-02-18 10:30:00,28.58,28.59,28.47,28.48,88800.0,20.2021,20.2092,20.1244,20.1314,88800.0
2014-02-18 11:00:00,28.48,28.54,28.47,28.5,56400.0,20.1314,20.1739,20.1244,20.1456,56400.0
2014-02-18 11:30:00,28.5,28.54,28.47,28.53,118200.0,20.1456,20.1739,20.1244,20.1668,118200.0
2014-02-18 12:00:00,28.53,28.55,28.49,28.53,81800.0,20.1668,20.1809,20.1385,20.1668,81800.0
2014-02-18 12:30:00,28.53,28.56,28.46,28.48,50200.0,20.1668,20.188,20.1173,20.1314,50200.0
2014-02-18 13:00:00,28.48,28.5,28.45,28.5,73600.0,20.1314,20.1456,20.1102,20.1456,73600.0
2014-02-18 13:30:00,28.5,28.5,28.41,28.46,78300.0,20.1456,20.1456,20.082,20.1173,78300.0
2014-02-18 14:00:00,28.45,28.47,28.42,28.44,51700.0,20.1102,20.1244,20.089,20.1032,51700.0
2014-02-18 14:30:00,28.44,28.44,28.39,28.41,78400.0,20.1032,20.1032,20.0678,20.082,78400.0
2014-02-18 15:00:00,28.4,28.45,28.4,28.45,94800.0,20.0749,20.1102,20.0749,20.1102,94800.0
2014-02-18 15:30:00,28.45,28.5,28.43,28.46,349800.0,20.1102,20.1456,20.0961,20.1173,349800.0
2014-02-19 09:30:00,28.44,28.49,28.28,28.49,116500.0,20.1032,20.1385,19.9901,20.1385,116500.0
2014-02-19 10:00:00,28.48,28.65,28.48,28.64,112500.0,20.1314,20.2516,20.1314,20.2445,112500.0
2014-02-19 10:30:00,28.63,28.64,28.58,28.61,63000.0,20.2375,20.2445,20.2021,20.2233,63000.0
2014-02-19 11:00:00,28.62,28.67,28.62,28.64,49700.0,20.2304,20.2657,20.2304,20.2445,49700.0
2014-02-19 11:30:00,28.64,28.67,28.59,28.6,85900.0,20.2445,20.2657,20.2092,20.2163,85900.0
2014-02-19 12:00:00,28.59,28.59,28.51,28.53,331700.0,20.2092,20.2092,20.1526,20.1668,331700.0
2014-02-19 12:30:00,28.53,28.53,28.46,28.48,53000.0,20.1668,20.1668,20.1173,20.1314,53000.0
2014-02-19 13:00:00,28.48,28.63,28.47,28.62,39200.0,20.1314,20.2375,20.1244,20.2304,39200.0
2014-02-19 13:30:00,28.62,28.68,28.61,28.67,96200.0,20.2304,20.2728,20.2233,20.2657,96200.0
2014-02-19 14:00:00,28.67,28.74,28.59,28.59,213800.0,20.2657,20.3152,20.2092,20.2092,213800.0
2014-02-19 14:30:00,28.59,28.59,28.46,28.5,167700.0,20.2092,20.2092,20.1173,20.1456,167700.0
2014-02-19 15:00:00,28.5,28.5,28.35,28.37,154200.0,20.1456,20.1456,20.0396,20.0537,154200.0
2014-02-19 15:30:00,28.36,28.39,28.34,28.37,714900.0,20.0466,20.0678,20.0325,20.0537,714900.0
2014-02-20 09:30:00,28.42,28.61,28.42,28.47,297500.0,20.089,20.2233,20.089,20.1244,297500.0
2014-02-20 10:00:00,28.46,28.52,28.4,28.49,145900.0,20.1173,20.1597,20.0749,20.1385,145900.0
2014-02-20 10:30:00,28.5,28.55,28.48,28.49,145700.0,20.1456,20.1809,20.1314,20.1385,145700.0
2014-02-20 11:00:00,28.5,28.55,28.5,28.55,50900.0,20.1456,20.1809,20.1456,20.1809,50900.0
2014-02-20 11:30:00,28.56,28.59,28.49,28.5,105700.0,20.188,20.2092,20.1385,20.1456,105700.0
2014-02-20 12:00:00,28.5,28.69,28.5,28.66,44100.0,20.1456,20.2799,20.1456,20.2587,44100.0
2014-02-20 12:30:00,28.67,28.68,28.62,28.68,33800.0,20.2657,20.2728,20.2304,20.2728,33800.0
2014-02-20 13:00:00,28.68,28.7,28.58,28.58,49700.0,20.2728,20.287,20.2021,20.2021,49700.0
2014-02-20 13:30:00,28.59,28.61,28.52,28.55,36200.0,20.2092,20.2233,20.1597,20.1809,36200.0
2014-02-20 14:00:00,28.55,28.63,28.54,28.59,60500.0,20.1809,20.2375,20.1739,20.2092,60500.0
2014-02-20 14:30:00,28.6,28.66,28.59,28.65,41900.0,20.2163,20.2587,20.2092,20.2516,41900.0
2014-02-20 15:00:00,28.66,28.71,28.65,28.69,104000.0,20.2587,20.294,20.2516,20.2799,104000.0
2014-02-20 15:30:00,28.7,28.71,28.61,28.62,341600.0,20.287,20.294,20.2233,20.2304,341600.0
2014-02-21 09:30:00,28.63,28.77,28.55,28.72,235900.0,20.2375,20.3364,20.1809,20.3011,235900.0
2014-02-21 10:00:00,28.71,28.76,28.67,28.71,81400.0,20.294,20.3294,20.2657,20.294,81400.0
2014-02-21 10:30:00,28.72,28.83,28.69,28.79,157700.0,20.3011,20.3788,20.2799,20.3506,157700.0
2014-02-21 11:00:00,28.79,28.82,28.74,28.8,86400.0,20.3506,20.3718,20.3152,20.3576,86400.0
2014-02-21 11:30:00,28.81,28.83,28.77,28.77,32700.0,20.3647,20.3788,20.3364,20.3364,32700.0
2014-02-21 12:00:00,28.77,28.77,28.69,28.69,91200.0,20.3364,20.3364,20.2799,20.2799,91200.0
2014-02-21 12:30:00,28.69,28.7,28.64,28.68,100100.0,20.2799,20.287,20.2445,20.2728,100100.0
2014-02-21 13:00:00,28.68,28.69,28.65,28.66,38700.0,20.2728,20.2799,20.2516,20.2587,38700.0
2014-02-21 13:30:00,28.66,28.66,28.6,28.61,120200.0,20.2587,20.2587,20.2163,20.2233,120200.0
2014-02-21 14:00:00,28.62,28.63,28.57,28.59,73900.0,20.2304,20.2375,20.1951,20.2092,73900.0
2014-02-21 14:30:00,28.59,28.59,28.54,28.54,80500.0,20.2092,20.2092,20.1739,20.1739,80500.0
2014-02-21 15:00:00,28.54,28.59,28.54,28.56,82000.0,20.1739,20.2092,20.1739,20.188,82000.0
2014-02-21 15:30:00,28.57,28.58,28.46,28.48,391100.0,20.1951,20.2021,20.1173,20.1314,391100.0
2014-02-24 09:30:00,28.58,28.64,28.49,28.61,115300.0,20.2021,20.2445,20.1385,20.2233,115300.0
2014-02-24 10:00:00,28.61,28.62,28.49,28.52,230500.0,20.2233,20.2304,20.1385,20.1597,230500.0
2014-02-24 10:30:00,28.52,28.59,28.51,28.54,143100.0,20.1597,20.2092,20.1526,20.1739,143100.0
2014-02-24 11:00:00,28.54,28.6,28.48,28.59,115200.0,20.1739,20.2163,20.1314,20.2092,115200.0
2014-02-24 11:30:00,28.6,28.68,28.59,28.62,89100.0,20.2163,20.2728,20.2092,20.2304,89100.0
2014-02-24 12:00:00,28.63,28.65,28.61,28.64,47300.0,20.2375,20.2516,20.2233,20.2445,47300.0
2014-02-24 12:30:00,28.63,28.65,28.61,28.64,61900.0,20.2375,20.2516,20.2233,20.2445,61900.0
2014-02-24 13:00:00,28.63,28.65,28.56,28.57,76300.0,20.2375,20.2516,20.188,20.1951,76300.0
2014-02-24 13:30:00,28.58,28.58,28.53,28.54,60400.0,20.2021,20.2021,20.1668,20.1739,60400.0
2014-02-24 14:00:00,28.53,28.55,28.51,28.52,100200.0,20.1668,20.1809,20.1526,20.1597,100200.0
2014-02-24 14:30:00,28.53,28.55,28.47,28.48,67300.0,20.1668,20.1809,20.1244,20.1314,67300.0
2014-02-24 15:00:00,28.48,28.48,28.4,28.4,120300.0,20.1314,20.1314,20.0749,20.0749,120300.0
2014-02-24 15:30:00,28.4,28.42,28.34,28.35,338000.0,20.0749,20.089,20.0325,20.0396,338000.0
2014-02-25 09:30:00,28.44,28.48,28.33,28.43,162500.0,20.1032,20.1314,20.0254,20.0961,162500.0
2014-02-25 10:00:00,28.43,28.51,28.41,28.48,125100.0,20.0961,20.1526,20.082,20.1314,125100.0
2014-02-25 10:30:00,28.48,28.61,28.48,28.57,102600.0,20.1314,20.2233,20.1314,20.1951,102600.0
2014-02-25 11:00:00,28.57,28.61,28.54,28.61,107100.0,20.1951,20.2233,20.1739,20.2233,107100.0
2014-02-25 11:30:00,28.61,28.68,28.59,28.61,111000.0,20.2233,20.2728,20.2092,20.2233,111000.0
2014-02-25 12:00:00,28.61,28.67,28.6,28.64,55300.0,20.2233,20.2657,20.2163,20.2445,55300.0
2014-02-25 12:30:00,28.65,28.72,28.63,28.68,128800.0,20.2516,20.3011,20.2375,20.2728,128800.0
2014-02-25 13:00:00,28.68,28.74,28.66,28.72,95800.0,20.2728,20.3152,20.2587,20.3011,95800.0
2014-02-25 13:30:00,28.72,28.74,28.63,28.64,84000.0,20.3011,20.3152,20.2375,20.2445,84000.0
2014-02-25 14:00:00,28.64,28.71,28.59,28.7,141000.0,20.2445,20.294,20.2092,20.287,141000.0
2014-02-25 14:30:00,28.71,28.71,28.64,28.67,138600.0,20.294,20.294,20.2445,20.2657,138600.0
2014-02-25 15:00:00,28.66,28.67,28.57,28.58,99900.0,20.2587,20.2657,20.1951,20.2021,99900.0
2014-02-25 15:30:00,28.58,28.62,28.53,28.61,411500.0,20.2021,20.2304,20.1668,20.2233,411500.0
2014-02-26 09:30:00,28.66,28.75,28.51,28.56,71800.0,20.2587,20.3223,20.1526,20.188,71800.0
2014-02-26 10:00:00,28.56,28.67,28.51,28.66,90700.0,20.188,20.2657,20.1526,20.2587,90700.0
2014-02-26 10:30:00,28.67,28.68,28.56,28.57,54000.0,20.2657,20.2728,20.188,20.1951,54000.0
2014-02-26 11:00:00,28.57,28.59,28.55,28.55,51000.0,20.1951,20.2092,20.1809,20.1809,51000.0
2014-02-26 11:30:00,28.56,28.59,28.49,28.55,91200.0,20.188,20.2092,20.1385,20.1809,91200.0
2014-02-26 12:00:00,28.55,28.58,28.52,28.55,45200.0,20.1809,20.2021,20.1597,20.1809,45200.0
2014-02-26 12:30:00,28.56,28.57,28.49,28.5,72000.0,20.188,20.1951,20.1385,20.1456,72000.0
2014-02-26 13:00:00,28.5,28.54,28.46,28.52,50600.0,20.1456,20.1739,20.1173,20.1597,50600.0
2014-02-26 13:30:00,28.53,28.53,28.48,28.48,50000.0,20.1668,20.1668,20.1314,20.1314,50000.0
2014-02-26 14:00:00,28.48,28.5,28.41,28.41,49800.0,20.1314,20.1456,20.082,20.082,49800.0
2014-02-26 14:30:00,28.4,28.44,28.4,28.43,60900.0,20.0749,20.1032,20.0749,20.0961,60900.0
2014-02-26 15:00:00,28.43,28.44,28.34,28.37,70100.0,20.0961,20.1032,20.0325,20.0537,70100.0
2014-02-26 15:30:00,28.37,28.41,28.36,28.37,199800.0,20.0537,20.082,20.0466,20.0537,199800.0
2014-02-27 09:30:00,28.35,28.55,28.28,28.43,218200.0,20.0396,20.1809,19.9901,20.0961,218200.0
2014-02-27 10:00:00,28.43,28.47,28.37,28.37,76900.0,20.0961,20.1244,20.0537,20.0537,76900.0
2014-02-27 10:30:00,28.36,28.39,28.3,28.32,77400.0,20.0466,20.0678,20.0042,20.0183,77400.0
2014-02-27 11:00:00,28.33,28.42,28.3,28.41,82100.0,20.0254,20.089,20.0042,20.082,82100.0
2014-02-27 11:30:00,28.41,28.42,28.27,28.27,71100.0,20.082,20.089,19.983,19.983,71100.0
2014-02-27 12:00:00,28.28,28.3,28.22,28.23,62300.0,19.9901,20.0042,19.9477,19.9547,62300.0
2014-02-27 12:30:00,28.23,28.24,28.21,28.22,62900.0,19.9547,19.9618,19.9406,19.9477,62900.0
2014-02-27 13:00:00,28.23,28.23,28.14,28.16,58200.0,19.9547,19.9547,19.8911,19.9052,58200.0
2014-02-27 13:30:00,28.17,28.21,28.16,28.19,85200.0,19.9123,19.9406,19.9052,19.9265,85200.0
2014-02-27 14:00:00,28.2,28.22,28.18,28.18,85800.0,19.9335,19.9477,19.9194,19.9194,85800.0
2014-02-27 14:30:00,28.19,28.19,28.17,28.19,63900.0,19.9265,19.9265,19.9123,19.9265,63900.0
2014-02-27 15:00:00,28.18,28.21,28.17,28.2,132500.0,19.9194,19.9406,19.9123,19.9335,132500.0
2014-02-27 15:30:00,28.2,28.26,28.18,28.25,336200.0,19.9335,19.9759,19.9194,19.9689,336200.0
2014-02-28 09:30:00,28.31,28.43,28.28,28.36,109500.0,20.0113,20.0961,19.9901,20.0466,109500.0
2014-02-28 10:00:00,28.36,28.54,28.36,28.47,125600.0,20.0466,20.1739,20.0466,20.1244,125600.0
2014-02-28 10:30:00,28.46,28.52,28.45,28.49,124100.0,20.1173,20.1597,20.1102,20.1385,124100.0
2014-02-28 11:00:00,28.49,28.49,28.4,28.41,55900.0,20.1385,20.1385,20.0749,20.082,55900.0
2014-02-28 11:30:00,28.41,28.48,28.4,28.45,179200.0,20.082,20.1314,20.0749,20.1102,179200.0
2014-02-28 12:00:00,28.44,28.45,28.4,28.4,53400.0,20.1032,20.1102,20.0749,20.0749,53400.0
2014-02-28 12:30:00,28.41,28.44,28.4,28.4,54500.0,20.082,20.1032,20.0749,20.0749,54500.0
2014-02-28 13:00:00,28.41,28.42,28.38,28.41,58400.0,20.082,20.089,20.0608,20.082,58400.0
2014-02-28 13:30:00,28.42,28.42,28.38,28.41,41400.0,20.089,20.089,20.0608,20.082,41400.0
2014-02-28 14:00:00,28.41,28.44,28.39,28.42,45300.0,20.082,20.1032,20.0678,20.089,45300.0
2014-02-28 14:30:00,28.42,28.43,28.35,28.36,91900.0,20.089,20.0961,20.0396,20.0466,91900.0
2014-02-28 15:00:00,28.37,28.4,28.28,28.39,210800.0,20.0537,20.0749,19.9901,20.0678,210800.0
2014-02-28 15:30:00,28.39,28.46,28.39,28.44,394900.0,20.0678,20.1173,20.0678,20.1032,394900.0
2014-03-03 09:30:00,28.29,28.37,28.21,28.26,242100.0,19.9971,20.0537,19.9406,19.9759,242100.0
2014-03-03 10:00:00,28.26,28.32,28.2,28.26,271200.0,19.9759,20.0183,19.9335,19.9759,271200.0
2014-03-03 10:30:00,28.25,28.28,28.22,28.28,146400.0,19.9689,19.9901,19.9477,19.9901,146400.0
2014-03-03 11:00:00,28.29,28.3,28.2,28.29,109600.0,19.9971,20.0042,19.9335,19.9971,109600.0
2014-03-03 11:30:00,28.29,28.3,28.19,28.19,78700.0,19.9971,20.0042,19.9265,19.9265,78700.0
2014-03-03 12:00:00,28.18,28.3,28.18,28.28,156000.0,19.9194,20.0042,19.9194,19.9901,156000.0
2014-03-03 12:30:00,28.29,28.33,28.27,28.3,87400.0,19.9971,20.0254,19.983,20.0042,87400.0
2014-03-03 13:00:00,28.3,28.37,28.3,28.33,56500.0,20.0042,20.0537,20.0042,20.0254,56500.0
2014-03-03 13:30:00,28.34,28.39,28.33,28.38,138000.0,20.0325,20.0678,20.0254,20.0608,138000.0
2014-03-03 14:00:00,28.38,28.38,28.34,28.36,62500.0,20.0608,20.0608,20.0325,20.0466,62500.0
2014-03-03 14:30:00,28.36,28.43,28.35,28.39,104200.0,20.0466,20.0961,20.0396,20.0678,104200.0
2014-03-03 15:00:00,28.39,28.4,28.3,28.34,173100.0,20.0678,20.0749,20.0042,20.0325,173100.0
2014-03-03 15:30:00,28.33,28.34,28.25,28.26,303100.0,20.0254,20.0325,19.9689,19.9759,303100.0
2014-03-04 09:30:00,28.47,28.5,28.4,28.46,112100.0,20.1244,20.1456,20.0749,20.1173,112100.0
2014-03-04 10:00:00,28.46,28.54,28.43,28.53,204500.0,20.1173,20.1739,20.0961,20.1668,204500.0
2014-03-04 10:30:00,28.53,28.58,28.5,28.56,192200.0,20.1668,20.2021,20.1456,20.188,192200.0
2014-03-04 11:00:00,28.56,28.61,28.53,28.59,219800.0,20.188,20.2233,20.1668,20.2092,219800.0
2014-03-04 11:30:00,28.58,28.59,28.53,28.56,87500.0,20.2021,20.2092,20.1668,20.188,87500.0
2014-03-04 12:00:00,28.55,28.61,28.55,28.57,65300.0,20.1809,20.2233,20.1809,20.1951,65300.0
2014-03-04 12:30:00,28.58,28.58,28.51,28.53,69200.0,20.2021,20.2021,20.1526,20.1668,69200.0
2014-03-04 13:00:00,28.52,28.54,28.5,28.53,92000.0,20.1597,20.1739,20.1456,20.1668,92000.0
2014-03-04 13:30:00,28.53,28.58,28.47,28.51,102000.0,20.1668,20.2021,20.1244,20.1526,102000.0
2014-03-04 14:00:00,28.5,28.52,28.46,28.51,93300.0,20.1456,20.1597,20.1173,20.1526,93300.0
2014-03-04 14:30:00,28.52,28.58,28.48,28.56,80300.0,20.1597,20.2021,20.1314,20.188,80300.0
2014-03-04 15:00:00,28.56,28.59,28.53,28.53,111800.0,20.188,20.2092,20.1668,20.1668,111800.0
2014-03-04 15:30:00,28.54,28.57,28.52,28.52,337700.0,20.1739,20.1951,20.1597,20.1597,337700.0
2014-03-05 09:30:00,28.51,28.54,28.37,28.4,169700.0,20.1526,20.1739,20.0537,20.0749,169700.0
2014-03-05 10:00:00,28.4,28.44,28.38,28.41,131300.0,20.0749,20.1032,20.0608,20.082,131300.0
2014-03-05 10:30:00,28.42,28.48,28.39,28.44,92600.0,20.089,20.1314,20.0678,20.1032,92600.0
2014-03-05 11:00:00,28.44,28.46,28.32,28.34,85200.0,20.1032,20.1173,20.0183,20.0325,85200.0
2014-03-05 11:30:00,28.33,28.36,28.31,28.33,89700.0,20.0254,20.0466,20.0113,20.0254,89700.0
2014-03-05 12:00:00,28.33,28.33,28.26,28.27,70900.0,20.0254,20.0254,19.9759,19.983,70900.0
2014-03-05 12:30:00,28.26,28.3,28.22,28.22,85700.0,19.9759,20.0042,19.9477,19.9477,85700.0
2014-03-05 13:00:00,28.23,28.25,28.23,28.24,41700.0,19.9547,19.9689,19.9547,19.9618,41700.0
2014-03-05 13:30:00,28.23,28.23,28.14,28.19,72900.0,19.9547,19.9547,19.8911,19.9265,72900.0
2014-03-05 14:00:00,28.19,28.25,28.18,28.19,93000.0,19.9265,19.9689,19.9194,19.9265,93000.0
2014-03-05 14:30:00,28.2,28.22,28.19,28.22,50700.0,19.9335,19.9477,19.9265,19.9477,50700.0
2014-03-05 15:00:00,28.22,28.22,28.14,28.16,153800.0,19.9477,19.9477,19.8911,19.9052,153800.0
2014-03-05 15:30:00,28.16,28.23,28.12,28.2,356800.0,19.9052,19.9547,19.877,19.9335,356800.0
2014-03-06 09:30:00,28.24,28.28,28.13,28.18,144800.0,19.9618,19.9901,19.884,19.9194,144800.0
2014-03-06 10:00:00,28.18,28.21,28.15,28.18,170000.0,19.9194,19.9406,19.8982,19.9194,170000.0
2014-03-06 10:30:00,28.18,28.22,28.17,28.2,74700.0,19.9194,19.9477,19.9123,19.9335,74700.0
2014-03-06 11:00:00,28.2,28.25,28.18,28.24,143400.0,19.9335,19.9689,19.9194,19.9618,143400.0
2014-03-06 11:30:00,28.24,28.27,28.2,28.21,82000.0,19.9618,19.983,19.9335,19.9406,82000.0
2014-03-06 12:00:00,28.21,28.21,28.09,28.1,82700.0,19.9406,19.9406,19.8558,19.8628,82700.0
2014-03-06 12:30:00,28.11,28.14,28.06,28.08,74700.0,19.8699,19.8911,19.8346,19.8487,74700.0
2014-03-06 13:00:00,28.09,28.1,28.01,28.08,79300.0,19.8558,19.8628,19.7992,19.8487,79300.0
2014-03-06 13:30:00,28.08,28.08,28.01,28.06,177500.0,19.8487,19.8487,19.7992,19.8346,177500.0
2014-03-06 14:00:00,28.07,28.07,28.0,28.04,94000.0,19.8416,19.8416,19.7921,19.8204,94000.0
2014-03-06 14:30:00,28.04,28.05,28.01,28.05,103600.0,19.8204,19.8275,19.7992,19.8275,103600.0
2014-03-06 15:00:00,28.05,28.1,28.04,28.07,82900.0,19.8275,19.8628,19.8204,19.8416,82900.0
2014-03-06 15:30:00,28.08,28.08,27.99,28.0,279100.0,19.8487,19.8487,19.7851,19.7921,279100.0
2014-03-07 09:30:00,27.98,28.0,27.78,27.89,186400.0,19.778,19.7921,19.6366,19.7144,186400.0
2014-03-07 10:00:00,27.88,27.89,27.73,27.76,203900.0,19.7073,19.7144,19.6013,19.6225,203900.0
2014-03-07 10:30:00,27.77,27.82,27.71,27.73,121200.0,19.6296,19.6649,19.5872,19.6013,121200.0
2014-03-07 11:00:00,27.74,27.77,27.68,27.72,71400.0,19.6084,19.6296,19.566,19.5942,71400.0
2014-03-07 11:30:00,27.72,27.84,27.71,27.82,111900.0,19.5942,19.6791,19.5872,19.6649,111900.0
2014-03-07 12:00:00,27.82,27.93,27.8,27.89,68700.0,19.6649,19.7427,19.6508,19.7144,68700.0
2014-03-07 12:30:00,27.89,27.9,27.8,27.82,110600.0,19.7144,19.7215,19.6508,19.6649,110600.0
2014-03-07 13:00:00,27.81,27.86,27.8,27.8,89900.0,19.6578,19.6932,19.6508,19.6508,89900.0
2014-03-07 13:30:00,27.8,27.84,27.77,27.83,106000.0,19.6508,19.6791,19.6296,19.672,106000.0
2014-03-07 14:00:00,27.83,27.86,27.79,27.86,122900.0,19.672,19.6932,19.6437,19.6932,122900.0
2014-03-07 14:30:00,27.86,27.9,27.81,27.88,121000.0,19.6932,19.7215,19.6578,19.7073,121000.0
2014-03-07 15:00:00,27.88,27.96,27.87,27.94,109700.0,19.7073,19.7639,19.7003,19.7497,109700.0
2014-03-07 15:30:00,27.94,27.98,27.87,27.97,316300.0,19.7497,19.778,19.7003,19.7709,316300.0
2014-03-10 09:30:00,27.93,27.96,27.87,27.87,93400.0,19.7427,19.7639,19.7003,19.7003,93400.0
2014-03-10 10:00:00,27.88,27.98,27.86,27.96,133800.0,19.7073,19.778,19.6932,19.7639,133800.0
2014-03-10 10:30:00,27.96,27.98,27.81,27.81,107600.0,19.7639,19.778,19.6578,19.6578,107600.0
2014-03-10 11:00:00,27.81,27.88,27.8,27.81,93100.0,19.6578,19.7073,19.6508,19.6578,93100.0
2014-03-10 11:30:00,27.82,27.82,27.71,27.72,62200.0,19.6649,19.6649,19.5872,19.5942,62200.0
2014-03-10 12:00:00,27.73,27.83,27.73,27.82,58300.0,19.6013,19.672,19.6013,19.6649,58300.0
2014-03-10 12:30:00,27.83,27.89,27.82,27.88,66400.0,19.672,19.7144,19.6649,19.7073,66400.0
2014-03-10 13:00:00,27.89,27.89,27.81,27.82,86700.0,19.7144,19.7144,19.6578,19.6649,86700.0
2014-03-10 13:30:00,27.83,27.83,27.77,27.79,60900.0,19.672,19.672,19.6296,19.6437,60900.0
2014-03-10 14:00:00,27.79,27.82,27.76,27.81,64000.0,19.6437,19.6649,19.6225,19.6578,64000.0
2014-03-10 14:30:00,27.81,27.84,27.79,27.8,140200.0,19.6578,19.6791,19.6437,19.6508,140200.0
2014-03-10 15:00:00,27.81,27.83,27.75,27.79,182100.0,19.6578,19.672,19.6154,19.6437,182100.0
2014-03-10 15:30:00,27.79,27.88,27.77,27.85,357100.0,19.6437,19.7073,19.6296,19.6861,357100.0
2014-03-11 09:30:00,27.87,27.9,27.66,27.68,71800.0,19.7003,19.7215,19.5518,19.566,71800.0
2014-03-11 10:00:00,27.67,27.74,27.62,27.74,190200.0,19.5589,19.6084,19.5235,19.6084,190200.0
2014-03-11 10:30:00,27.74,27.89,27.73,27.82,282700.0,19.6084,19.7144,19.6013,19.6649,282700.0
2014-03-11 11:00:00,27.83,27.91,27.82,27.89,193500.0,19.672,19.7285,19.6649,19.7144,193500.0
2014-03-11 11:30:00,27.89,27.92,27.8,27.84,70800.0,19.7144,19.7356,19.6508,19.6791,70800.0
2014-03-11 12:00:00,27.84,27.86,27.8,27.81,79800.0,19.6791,19.6932,19.6508,19.6578,79800.0
2014-03-11 12:30:00,27.82,27.85,27.81,27.84,57200.0,19.6649,19.6861,19.6578,19.6791,57200.0
2014-03-11 13:00:00,27.84,27.84,27.79,27.79,77100.0,19.6791,19.6791,19.6437,19.6437,77100.0
2014-03-11 13:30:00,27.8,27.85,27.77,27.84,76200.0,19.6508,19.6861,19.6296,19.6791,76200.0
2014-03-11 14:00:00,27.85,27.86,27.77,27.77,111800.0,19.6861,19.6932,19.6296,19.6296,111800.0
2014-03-11 14:30:00,27.77,27.78,27.72,27.76,78200.0,19.6296,19.6366,19.5942,19.6225,78200.0
2014-03-11 15:00:00,27.77,27.77,27.72,27.73,94300.0,19.6296,19.6296,19.5942,19.6013,94300.0
2014-03-11 15:30:00,27.73,27.77,27.71,27.75,331600.0,19.6013,19.6296,19.5872,19.6154,331600.0
2014-03-12 09:30:00,27.67,27.83,27.65,27.8,86300.0,19.5589,19.672,19.5447,19.6508,86300.0
2014-03-12 10:00:00,27.8,27.85,27.79,27.84,108200.0,19.6508,19.6861,19.6437,19.6791,108200.0
2014-03-12 10:30:00,27.84,27.89,27.82,27.85,82000.0,19.6791,19.7144,19.6649,19.6861,82000.0
2014-03-12 11:00:00,27.86,27.88,27.83,27.85,57800.0,19.6932,19.7073,19.672,19.6861,57800.0
2014-03-12 11:30:00,27.85,27.93,27.85,27.9,58700.0,19.6861,19.7427,19.6861,19.7215,58700.0
2014-03-12 12:00:00,27.89,28.0,27.89,27.94,78900.0,19.7144,19.7921,19.7144,19.7497,78900.0
2014-03-12 12:30:00,27.94,27.96,27.91,27.96,41100.0,19.7497,19.7639,19.7285,19.7639,41100.0
2014-03-12 13:00:00,27.96,27.98,27.94,27.98,45400.0,19.7639,19.778,19.7497,19.778,45400.0
2014-03-12 13:30:00,27.97,28.04,27.97,28.02,252100.0,19.7709,19.8204,19.7709,19.8063,252100.0
2014-03-12 14:00:00,28.02,28.07,28.01,28.07,68900.0,19.8063,19.8416,19.7992,19.8416,68900.0
2014-03-12 14:30:00,28.06,28.14,28.04,28.12,115100.0,19.8346,19.8911,19.8204,19.877,115100.0
2014-03-12 15:00:00,28.12,28.18,28.12,28.18,71200.0,19.877,19.9194,19.877,19.9194,71200.0
2014-03-12 15:30:00,28.17,28.21,28.16,28.17,520700.0,19.9123,19.9406,19.9052,19.9123,520700.0
2014-03-13 09:30:00,28.17,28.38,28.15,28.3,395200.0,19.9123,20.0608,19.8982,20.0042,395200.0
2014-03-13 10:00:00,28.3,28.5,28.3,28.5,485700.0,20.0042,20.1456,20.0042,20.1456,485700.0
2014-03-13 10:30:00,28.5,28.51,28.42,28.49,109000.0,20.1456,20.1526,20.089,20.1385,109000.0
2014-03-13 11:00:00,28.48,28.58,28.44,28.55,156500.0,20.1314,20.2021,20.1032,20.1809,156500.0
2014-03-13 11:30:00,28.55,28.6,28.52,28.52,103200.0,20.1809,20.2163,20.1597,20.1597,103200.0
2014-03-13 12:00:00,28.52,28.53,28.43,28.46,101100.0,20.1597,20.1668,20.0961,20.1173,101100.0
2014-03-13 12:30:00,28.47,28.52,28.43,28.51,91600.0,20.1244,20.1597,20.0961,20.1526,91600.0
2014-03-13 13:00:00,28.52,28.59,28.47,28.59,126100.0,20.1597,20.2092,20.1244,20.2092,126100.0
2014-03-13 13:30:00,28.58,28.64,28.58,28.63,107900.0,20.2021,20.2445,20.2021,20.2375,107900.0
2014-03-13 14:00:00,28.63,28.63,28.53,28.61,227600.0,20.2375,20.2375,20.1668,20.2233,227600.0
2014-03-13 14:30:00,28.61,28.7,28.59,28.68,185000.0,20.2233,20.287,20.2092,20.2728,185000.0
2014-03-13 15:00:00,28.69,28.72,28.55,28.57,267100.0,20.2799,20.3011,20.1809,20.1951,267100.0
2014-03-13 15:30:00,28.58,28.63,28.54,28.58,741100.0,20.2021,20.2375,20.1739,20.2021,741100.0
2014-03-14 09:30:00,28.57,28.89,28.48,28.8,129800.0,20.1951,20.4213,20.1314,20.3576,129800.0
2014-03-14 10:00:00,28.8,28.9,28.76,28.89,360300.0,20.3576,20.4283,20.3294,20.4213,360300.0
2014-03-14 10:30:00,28.88,28.94,28.85,28.86,181500.0,20.4142,20.4566,20.393,20.4001,181500.0
2014-03-14 11:00:00,28.87,28.88,28.81,28.85,205000.0,20.4071,20.4142,20.3647,20.393,205000.0
2014-03-14 11:30:00,28.85,28.86,28.81,28.85,161000.0,20.393,20.4001,20.3647,20.393,161000.0
2014-03-14 12:00:00,28.85,28.85,28.79,28.79,56400.0,20.393,20.393,20.3506,20.3506,56400.0
2014-03-14 12:30:00,28.79,28.86,28.77,28.85,108800.0,20.3506,20.4001,20.3364,20.393,108800.0
2014-03-14 13:00:00,28.85,28.87,28.83,28.87,80400.0,20.393,20.4071,20.3788,20.4071,80400.0
2014-03-14 13:30:00,28.87,28.9,28.83,28.88,114300.0,20.4071,20.4283,20.3788,20.4142,114300.0
2014-03-14 14:00:00,28.88,28.89,28.86,28.89,69900.0,20.4142,20.4213,20.4001,20.4213,69900.0
2014-03-14 14:30:00,28.89,28.89,28.83,28.83,120600.0,20.4213,20.4213,20.3788,20.3788,120600.0
2014-03-14 15:00:00,28.83,28.89,28.82,28.89,153500.0,20.3788,20.4213,20.3718,20.4213,153500.0
2014-03-14 15:30:00,28.89,28.89,28.77,28.8,359200.0,20.4213,20.4213,20.3364,20.3576,359200.0
2014-03-17 09:30:00,28.85,28.93,28.7,28.82,79700.0,20.393,20.4495,20.287,20.3718,79700.0
2014-03-17 10:00:00,28.83,28.95,28.8,28.93,93300.0,20.3788,20.4637,20.3576,20.4495,93300.0
2014-03-17 10:30:00,28.94,28.94,28.88,28.88,47900.0,20.4566,20.4566,20.4142,20.4142,47900.0
2014-03-17 11:00:00,28.88,29.0,28.87,29.0,80100.0,20.4142,20.499,20.4071,20.499,80100.0
2014-03-17 11:30:00,28.99,29.05,28.99,29.05,114300.0,20.4919,20.5344,20.4919,20.5344,114300.0
2014-03-17 12:00:00,29.05,29.08,29.04,29.07,46600.0,20.5344,20.5556,20.5273,20.5485,46600.0
2014-03-17 12:30:00,29.07,29.07,29.02,29.04,35700.0,20.5485,20.5485,20.5131,20.5273,35700.0
2014-03-17 13:00:00,29.04,29.05,28.96,28.97,32700.0,20.5273,20.5344,20.4707,20.4778,32700.0
2014-03-17 13:30:00,28.97,28.97,28.91,28.93,35700.0,20.4778,20.4778,20.4354,20.4495,35700.0
2014-03-17 14:00:00,28.93,29.01,28.92,29.01,37400.0,20.4495,20.5061,20.4425,20.5061,37400.0
2014-03-17 14:30:00,29.0,29.0,28.94,28.95,58200.0,20.499,20.499,20.4566,20.4637,58200.0
2014-03-17 15:00:00,28.94,28.97,28.91,28.93,88300.0,20.4566,20.4778,20.4354,20.4495,88300.0
2014-03-17 15:30:00,28.93,28.97,28.89,28.97,218700.0,20.4495,20.4778,20.4213,20.4778,218700.0
2014-03-18 09:30:00,29.05,29.1,28.93,29.04,280800.0,20.5344,20.5697,20.4495,20.5273,280800.0
2014-03-18 10:00:00,29.05,29.12,29.03,29.09,70200.0,20.5344,20.5838,20.5202,20.5626,70200.0
2014-03-18 10:30:00,29.1,29.1,28.93,28.93,460700.0,20.5697,20.5697,20.4495,20.4495,460700.0
2014-03-18 11:00:00,28.93,29.02,28.93,29.02,49700.0,20.4495,20.5131,20.4495,20.5131,49700.0
2014-03-18 11:30:00,29.02,29.03,28.94,29.01,70200.0,20.5131,20.5202,20.4566,20.5061,70200.0
2014-03-18 12:00:00,29.01,29.02,28.98,29.02,41800.0,20.5061,20.5131,20.4849,20.5131,41800.0
2014-03-18 12:30:00,29.02,29.09,29.02,29.06,68300.0,20.5131,20.5626,20.5131,20.5414,68300.0
2014-03-18 13:00:00,29.06,29.11,29.06,29.09,54700.0,20.5414,20.5768,20.5414,20.5626,54700.0
2014-03-18 13:30:00,29.09,29.12,29.04,29.04,74700.0,20.5626,20.5838,20.5273,20.5273,74700.0
2014-03-18 14:00:00,29.05,29.06,29.01,29.02,66500.0,20.5344,20.5414,20.5061,20.5131,66500.0
2014-03-18 14:30:00,29.03,29.03,28.96,28.96,79500.0,20.5202,20.5202,20.4707,20.4707,79500.0
2014-03-18 15:00:00,28.96,28.97,28.92,28.93,118000.0,20.4707,20.4778,20.4425,20.4495,118000.0
2014-03-18 15:30:00,28.93,28.96,28.91,28.92,239300.0,20.4495,20.4707,20.4354,20.4425,239300.0
2014-03-19 09:30:00,28.98,28.98,28.77,28.89,136200.0,20.4849,20.4849,20.3364,20.4213,136200.0
2014-03-19 10:00:00,28.9,28.99,28.89,28.95,72400.0,20.4283,20.4919,20.4213,20.4637,72400.0
2014-03-19 10:30:00,28.95,28.97,28.92,28.92,35100.0,20.4637,20.4778,20.4425,20.4425,35100.0
2014-03-19 11:00:00,28.92,28.94,28.89,28.9,27000.0,20.4425,20.4566,20.4213,20.4283,27000.0
2014-03-19 11:30:00,28.89,28.98,28.88,28.89,52500.0,20.4213,20.4849,20.4142,20.4213,52500.0
2014-03-19 12:00:00,28.89,28.9,28.84,28.86,52700.0,20.4213,20.4283,20.3859,20.4001,52700.0
2014-03-19 12:30:00,28.86,28.86,28.8,28.82,31000.0,20.4001,20.4001,20.3576,20.3718,31000.0
2014-03-19 13:00:00,28.82,28.86,28.81,28.86,20600.0,20.3718,20.4001,20.3647,20.4001,20600.0
2014-03-19 13:30:00,28.86,28.87,28.83,28.86,31200.0,20.4001,20.4071,20.3788,20.4001,31200.0
2014-03-19 14:00:00,28.86,28.86,28.62,28.64,109300.0,20.4001,20.4001,20.2304,20.2445,109300.0
2014-03-19 14:30:00,28.64,28.65,28.46,28.57,155500.0,20.2445,20.2516,20.1173,20.1951,155500.0
2014-03-19 15:00:00,28.57,28.61,28.36,28.43,223000.0,20.1951,20.2233,20.0466,20.0961,223000.0
2014-03-19 15:30:00,28.44,28.5,28.42,28.46,312100.0,20.1032,20.1456,20.089,20.1173,312100.0
2014-03-20 09:30:00,28.36,28.39,28.17,28.28,110000.0,20.0466,20.0678,19.9123,19.9901,110000.0
2014-03-20 10:00:00,28.28,28.33,28.17,28.24,126600.0,19.9901,20.0254,19.9123,19.9618,126600.0
2014-03-20 10:30:00,28.25,28.28,28.18,28.19,126900.0,19.9689,19.9901,19.9194,19.9265,126900.0
2014-03-20 11:00:00,28.19,28.2,28.07,28.11,154300.0,19.9265,19.9335,19.8416,19.8699,154300.0
2014-03-20 11:30:00,28.11,28.18,28.11,28.16,67100.0,19.8699,19.9194,19.8699,19.9052,67100.0
2014-03-20 12:00:00,28.16,28.28,28.15,28.28,60800.0,19.9052,19.9901,19.8982,19.9901,60800.0
2014-03-20 12:30:00,28.28,28.31,28.24,28.31,48100.0,19.9901,20.0113,19.9618,20.0113,48100.0
2014-03-20 13:00:00,28.31,28.35,28.3,28.3,45700.0,20.0113,20.0396,20.0042,20.0042,45700.0
2014-03-20 13:30:00,28.29,28.3,28.25,28.29,52300.0,19.9971,20.0042,19.9689,19.9971,52300.0
2014-03-20 14:00:00,28.29,28.31,28.28,28.3,45900.0,19.9971,20.0113,19.9901,20.0042,45900.0
2014-03-20 14:30:00,28.3,28.31,28.29,28.3,28600.0,20.0042,20.0113,19.9971,20.0042,28600.0
2014-03-20 15:00:00,28.3,28.31,28.25,28.28,76700.0,20.0042,20.0113,19.9689,19.9901,76700.0
2014-03-20 15:30:00,28.28,28.38,28.28,28.36,272400.0,19.9901,20.0608,19.9901,20.0466,272400.0
2014-03-21 09:30:00,28.54,28.77,28.48,28.74,468600.0,20.1739,20.3364,20.1314,20.3152,468600.0
2014-03-21 10:00:00,28.74,28.77,28.62,28.65,126600.0,20.3152,20.3364,20.2304,20.2516,126600.0
2014-03-21 10:30:00,28.64,28.74,28.63,28.74,84900.0,20.2445,20.3152,20.2375,20.3152,84900.0
2014-03-21 11:00:00,28.74,28.79,28.74,28.79,75600.0,20.3152,20.3506,20.3152,20.3506,75600.0
2014-03-21 11:30:00,28.79,28.83,28.78,28.81,49800.0,20.3506,20.3788,20.3435,20.3647,49800.0
2014-03-21 12:00:00,28.81,28.87,28.8,28.83,47000.0,20.3647,20.4071,20.3576,20.3788,47000.0
2014-03-21 12:30:00,28.82,28.87,28.82,28.83,62600.0,20.3718,20.4071,20.3718,20.3788,62600.0
2014-03-21 13:00:00,28.83,28.84,28.73,28.77,64100.0,20.3788,20.3859,20.3082,20.3364,64100.0
2014-03-21 13:30:00,28.76,28.8,28.72,28.73,65600.0,20.3294,20.3576,20.3011,20.3082,65600.0
2014-03-21 14:00:00,28.73,28.79,28.71,28.74,73200.0,20.3082,20.3506,20.294,20.3152,73200.0
2014-03-21 14:30:00,28.73,28.77,28.69,28.71,80600.0,20.3082,20.3364,20.2799,20.294,80600.0
2014-03-21 15:00:00,28.7,28.71,28.61,28.66,115000.0,20.287,20.294,20.2233,20.2587,115000.0
2014-03-21 15:30:00,28.66,28.67,28.55,28.57,421100.0,20.2587,20.2657,20.1809,20.1951,421100.0
2014-03-24 09:30:00,28.64,28.83,28.61,28.82,275500.0,20.2445,20.3788,20.2233,20.3718,275500.0
2014-03-24 10:00:00,28.82,28.82,28.49,28.53,243000.0,20.3718,20.3718,20.1385,20.1668,243000.0
2014-03-24 10:30:00,28.53,28.56,28.44,28.53,196200.0,20.1668,20.188,20.1032,20.1668,196200.0
2014-03-24 11:00:00,28.53,28.54,28.49,28.53,137900.0,20.1668,20.1739,20.1385,20.1668,137900.0
2014-03-24 11:30:00,28.53,28.58,28.51,28.58,75200.0,20.1668,20.2021,20.1526,20.2021,75200.0
2014-03-24 12:00:00,28.57,28.58,28.51,28.52,59800.0,20.1951,20.2021,20.1526,20.1597,59800.0
2014-03-24 12:30:00,28.52,28.61,28.51,28.61,49300.0,20.1597,20.2233,20.1526,20.2233,49300.0
2014-03-24 13:00:00,28.61,28.65,28.6,28.62,64700.0,20.2233,20.2516,20.2163,20.2304,64700.0
2014-03-24 13:30:00,28.63,28.66,28.62,28.63,60300.0,20.2375,20.2587,20.2304,20.2375,60300.0
2014-03-24 14:00:00,28.64,28.66,28.62,28.64,33600.0,20.2445,20.2587,20.2304,20.2445,33600.0
2014-03-24 14:30:00,28.65,28.66,28.61,28.64,131500.0,20.2516,20.2587,20.2233,20.2445,131500.0
2014-03-24 15:00:00,28.63,28.66,28.6,28.66,59200.0,20.2375,20.2587,20.2163,20.2587,59200.0
2014-03-24 15:30:00,28.65,28.68,28.6,28.61,401200.0,20.2516,20.2728,20.2163,20.2233,401200.0
2014-03-25 09:30:00,28.65,28.76,28.45,28.47,214600.0,20.2516,20.3294,20.1102,20.1244,214600.0
2014-03-25 10:00:00,28.48,28.5,28.34,28.42,364200.0,20.1314,20.1456,20.0325,20.089,364200.0
2014-03-25 10:30:00,28.42,28.53,28.41,28.45,161200.0,20.089,20.1668,20.082,20.1102,161200.0
2014-03-25 11:00:00,28.44,28.51,28.37,28.4,127100.0,20.1032,20.1526,20.0537,20.0749,127100.0
2014-03-25 11:30:00,28.4,28.43,28.37,28.43,81800.0,20.0749,20.0961,20.0537,20.0961,81800.0
2014-03-25 12:00:00,28.42,28.52,28.41,28.49,105900.0,20.089,20.1597,20.082,20.1385,105900.0
2014-03-25 12:30:00,28.49,28.53,28.48,28.53,138300.0,20.1385,20.1668,20.1314,20.1668,138300.0
2014-03-25 13:00:00,28.53,28.67,28.53,28.66,77100.0,20.1668,20.2657,20.1668,20.2587,77100.0
2014-03-25 13:30:00,28.66,28.66,28.62,28.63,53300.0,20.2587,20.2587,20.2304,20.2375,53300.0
2014-03-25 14:00:00,28.63,28.72,28.63,28.72,97300.0,20.2375,20.3011,20.2375,20.3011,97300.0
2014-03-25 14:30:00,28.72,28.74,28.67,28.67,54900.0,20.3011,20.3152,20.2657,20.2657,54900.0
2014-03-25 15:00:00,28.68,28.72,28.66,28.67,88400.0,20.2728,20.3011,20.2587,20.2657,88400.0
2014-03-25 15:30:00,28.67,28.69,28.59,28.62,358000.0,20.2657,20.2799,20.2092,20.2304,358000.0
2014-03-26 09:30:00,28.7,28.77,28.66,28.69,132100.0,20.287,20.3364,20.2587,20.2799,132100.0
2014-03-26 10:00:00,28.69,28.71,28.59,28.63,76700.0,20.2799,20.294,20.2092,20.2375,76700.0
2014-03-26 10:30:00,28.62,28.67,28.58,28.66,66400.0,20.2304,20.2657,20.2021,20.2587,66400.0
2014-03-26 11:00:00,28.66,28.8,28.66,28.8,85500.0,20.2587,20.3576,20.2587,20.3576,85500.0
2014-03-26 11:30:00,28.8,28.83,28.72,28.74,91600.0,20.3576,20.3788,20.3011,20.3152,91600.0
2014-03-26 12:00:00,28.74,28.75,28.69,28.73,61800.0,20.3152,20.3223,20.2799,20.3082,61800.0
2014-03-26 12:30:00,28.73,28.79,28.72,28.78,81400.0,20.3082,20.3506,20.3011,20.3435,81400.0
2014-03-26 13:00:00,28.78,28.85,28.75,28.75,98500.0,20.3435,20.393,20.3223,20.3223,98500.0
2014-03-26 13:30:00,28.74,28.75,28.66,28.7,222800.0,20.3152,20.3223,20.2587,20.287,222800.0
2014-03-26 14:00:00,28.71,28.71,28.6,28.62,125500.0,20.294,20.294,20.2163,20.2304,125500.0
2014-03-26 14:30:00,28.63,28.64,28.59,28.64,98200.0,20.2375,20.2445,20.2092,20.2445,98200.0
2014-03-26 15:00:00,28.64,28.66,28.55,28.57,128200.0,20.2445,20.2587,20.1809,20.1951,128200.0
2014-03-26 15:30:00,28.57,28.61,28.54,28.57,385600.0,20.1951,20.2233,20.1739,20.1951,385600.0
2014-03-27 09:30:00,28.6,28.61,28.44,28.58,76600.0,20.2163,20.2233,20.1032,20.2021,76600.0
2014-03-27 10:00:00,28.58,28.65,28.51,28.6,115600.0,20.2021,20.2516,20.1526,20.2163,115600.0
2014-03-27 10:30:00,28.61,28.64,28.58,28.59,117500.0,20.2233,20.2445,20.2021,20.2092,117500.0
2014-03-27 11:00:00,28.6,28.64,28.54,28.63,99800.0,20.2163,20.2445,20.1739,20.2375,99800.0
2014-03-27 11:30:00,28.64,28.65,28.59,28.63,73100.0,20.2445,20.2516,20.2092,20.2375,73100.0
2014-03-27 12:00:00,28.64,28.65,28.59,28.65,54700.0,20.2445,20.2516,20.2092,20.2516,54700.0
2014-03-27 12:30:00,28.65,28.72,28.64,28.71,43100.0,20.2516,20.3011,20.2445,20.294,43100.0
2014-03-27 13:00:00,28.72,28.77,28.71,28.72,55400.0,20.3011,20.3364,20.294,20.3011,55400.0
2014-03-27 13:30:00,28.71,28.73,28.68,28.71,57500.0,20.294,20.3082,20.2728,20.294,57500.0
2014-03-27 14:00:00,28.72,28.77,28.69,28.76,61900.0,20.3011,20.3364,20.2799,20.3294,61900.0
2014-03-27 14:30:00,28.75,28.8,28.72,28.78,67200.0,20.3223,20.3576,20.3011,20.3435,67200.0
2014-03-27 15:00:00,28.78,28.82,28.77,28.8,113500.0,20.3435,20.3718,20.3364,20.3576,113500.0
2014-03-27 15:30:00,28.8,28.89,28.78,28.86,556500.0,20.3576,20.4213,20.3435,20.4001,556500.0
2014-03-28 09:30:00,28.88,28.95,28.73,28.81,107300.0,20.4142,20.4637,20.3082,20.3647,107300.0
2014-03-28 10:00:00,28.81,28.85,28.76,28.78,200900.0,20.3647,20.393,20.3294,20.3435,200900.0
2014-03-28 10:30:00,28.78,28.8,28.73,28.8,125200.0,20.3435,20.3576,20.3082,20.3576,125200.0
2014-03-28 11:00:00,28.79,28.89,28.78,28.84,109500.0,20.3506,20.4213,20.3435,20.3859,109500.0
2014-03-28 11:30:00,28.84,28.85,28.79,28.85,43000.0,20.3859,20.393,20.3506,20.393,43000.0
2014-03-28 12:00:00,28.85,28.9,28.81,28.87,82200.0,20.393,20.4283,20.3647,20.4071,82200.0
2014-03-28 12:30:00,28.87,28.95,28.87,28.93,50300.0,20.4071,20.4637,20.4071,20.4495,50300.0
2014-03-28 13:00:00,28.92,28.93,28.83,28.86,40100.0,20.4425,20.4495,20.3788,20.4001,40100.0
2014-03-28 13:30:00,28.86,28.88,28.84,28.86,36300.0,20.4001,20.4142,20.3859,20.4001,36300.0
2014-03-28 14:00:00,28.85,28.87,28.83,28.86,76100.0,20.393,20.4071,20.3788,20.4001,76100.0
2014-03-28 14:30:00,28.86,28.87,28.78,28.79,227000.0,20.4001,20.4071,20.3435,20.3506,227000.0
2014-03-28 15:00:00,28.8,28.83,28.78,28.82,89300.0,20.3576,20.3788,20.3435,20.3718,89300.0
2014-03-28 15:30:00,28.82,28.83,28.79,28.81,293900.0,20.3718,20.3788,20.3506,20.3647,293900.0
2014-03-31 09:30:00,28.99,29.1,28.93,28.97,172200.0,20.4919,20.5697,20.4495,20.4778,172200.0
2014-03-31 10:00:00,28.97,29.12,28.97,29.11,123700.0,20.4778,20.5838,20.4778,20.5768,123700.0
2014-03-31 10:30:00,29.12,29.19,29.11,29.19,117500.0,20.5838,20.6333,20.5768,20.6333,117500.0
2014-03-31 11:00:00,29.19,29.2,29.14,29.15,81700.0,20.6333,20.6404,20.598,20.605,81700.0
2014-03-31 11:30:00,29.15,29.28,29.15,29.26,130000.0,20.605,20.6969,20.605,20.6828,130000.0
2014-03-31 12:00:00,29.26,29.32,29.25,29.3,60900.0,20.6828,20.7252,20.6757,20.7111,60900.0
2014-03-31 12:30:00,29.3,29.35,29.28,29.35,55300.0,20.7111,20.7464,20.6969,20.7464,55300.0
2014-03-31 13:00:00,29.35,29.44,29.34,29.44,60000.0,20.7464,20.81,20.7393,20.81,60000.0
2014-03-31 13:30:00,29.43,29.43,29.34,29.37,44900.0,20.803,20.803,20.7393,20.7606,44900.0
2014-03-31 14:00:00,29.37,29.38,29.33,29.34,97300.0,20.7606,20.7676,20.7323,20.7393,97300.0
2014-03-31 14:30:00,29.33,29.35,29.3,29.31,36400.0,20.7323,20.7464,20.7111,20.7181,36400.0
2014-03-31 15:00:00,29.32,29.32,29.24,29.24,140500.0,20.7252,20.7252,20.6687,20.6687,140500.0
2014-03-31 15:30:00,29.24,29.3,29.23,29.29,381900.0,20.6687,20.7111,20.6616,20.704,381900.0
2014-04-01 09:30:00,29.33,29.4,29.02,29.07,208400.0,20.7323,20.7818,20.5131,20.5485,208400.0
2014-04-01 10:00:00,29.07,29.15,29.06,29.09,294100.0,20.5485,20.605,20.5414,20.5626,294100.0
2014-04-01 10:30:00,29.09,29.11,28.98,29.0,714100.0,20.5626,20.5768,20.4849,20.499,714100.0
2014-04-01 11:00:00,29.0,29.04,28.97,29.0,782800.0,20.499,20.5273,20.4778,20.499,782800.0
2014-04-01 11:30:00,29.01,29.06,28.99,29.0,380500.0,20.5061,20.5414,20.4919,20.499,380500.0
2014-04-01 12:00:00,29.0,29.03,28.96,29.02,300700.0,20.499,20.5202,20.4707,20.5131,300700.0
2014-04-01 12:30:00,29.02,29.06,28.99,29.05,56400.0,20.5131,20.5414,20.4919,20.5344,56400.0
2014-04-01 13:00:00,29.04,29.08,29.03,29.08,60600.0,20.5273,20.5556,20.5202,20.5556,60600.0
2014-04-01 13:30:00,29.08,29.11,29.04,29.11,82000.0,20.5556,20.5768,20.5273,20.5768,82000.0
2014-04-01 14:00:00,29.1,29.15,29.08,29.1,69000.0,20.5697,20.605,20.5556,20.5697,69000.0
2014-04-01 14:30:00,29.09,29.11,29.07,29.09,110300.0,20.5626,20.5768,20.5485,20.5626,110300.0
2014-04-01 15:00:00,29.09,29.14,29.08,29.14,96200.0,20.5626,20.598,20.5556,20.598,96200.0
2014-04-01 15:30:00,29.14,29.15,29.1,29.14,294300.0,20.598,20.605,20.5697,20.598,294300.0
2014-04-02 09:30:00,29.11,29.11,28.93,29.02,246100.0,20.5768,20.5768,20.4495,20.5131,246100.0
2014-04-02 10:00:00,29.02,29.11,29.01,29.09,436800.0,20.5131,20.5768,20.5061,20.5626,436800.0
2014-04-02 10:30:00,29.09,29.17,29.08,29.12,187200.0,20.5626,20.6192,20.5556,20.5838,187200.0
2014-04-02 11:00:00,29.12,29.16,29.11,29.12,223200.0,20.5838,20.6121,20.5768,20.5838,223200.0
2014-04-02 11:30:00,29.12,29.19,29.05,29.18,73800.0,20.5838,20.6333,20.5344,20.6262,73800.0
2014-04-02 12:00:00,29.18,29.24,29.17,29.2,92400.0,20.6262,20.6687,20.6192,20.6404,92400.0
2014-04-02 12:30:00,29.19,29.23,29.18,29.23,43900.0,20.6333,20.6616,20.6262,20.6616,43900.0
2014-04-02 13:00:00,29.23,29.24,29.2,29.21,41600.0,20.6616,20.6687,20.6404,20.6475,41600.0
2014-04-02 13:30:00,29.21,29.21,29.16,29.17,47600.0,20.6475,20.6475,20.6121,20.6192,47600.0
2014-04-02 14:00:00,29.17,29.18,29.12,29.13,47400.0,20.6192,20.6262,20.5838,20.5909,47400.0
2014-04-02 14:30:00,29.13,29.16,29.12,29.15,43100.0,20.5909,20.6121,20.5838,20.605,43100.0
2014-04-02 15:00:00,29.16,29.19,29.13,29.19,105400.0,20.6121,20.6333,20.5909,20.6333,105400.0
2014-04-02 15:30:00,29.2,29.21,29.14,29.16,402200.0,20.6404,20.6475,20.598,20.6121,402200.0
2014-04-03 09:30:00,29.23,29.34,29.1,29.2,78800.0,20.6616,20.7393,20.5697,20.6404,78800.0
2014-04-03 10:00:00,29.21,29.24,29.1,29.12,187800.0,20.6475,20.6687,20.5697,20.5838,187800.0
2014-04-03 10:30:00,29.12,29.18,29.06,29.18,96700.0,20.5838,20.6262,20.5414,20.6262,96700.0
2014-04-03 11:00:00,29.19,29.21,29.09,29.12,105200.0,20.6333,20.6475,20.5626,20.5838,105200.0
2014-04-03 11:30:00,29.12,29.2,29.12,29.16,106400.0,20.5838,20.6404,20.5838,20.6121,106400.0
2014-04-03 12:00:00,29.15,29.22,29.14,29.19,63300.0,20.605,20.6545,20.598,20.6333,63300.0
2014-04-03 12:30:00,29.18,29.19,29.15,29.15,52200.0,20.6262,20.6333,20.605,20.605,52200.0
2014-04-03 13:00:00,29.15,29.22,29.14,29.21,71400.0,20.605,20.6545,20.598,20.6475,71400.0
2014-04-03 13:30:00,29.22,29.25,29.16,29.19,164800.0,20.6545,20.6757,20.6121,20.6333,164800.0
2014-04-03 14:00:00,29.2,29.25,29.19,29.23,81000.0,20.6404,20.6757,20.6333,20.6616,81000.0
2014-04-03 14:30:00,29.22,29.23,29.17,29.2,79500.0,20.6545,20.6616,20.6192,20.6404,79500.0
2014-04-03 15:00:00,29.21,29.22,29.18,29.21,99800.0,20.6475,20.6545,20.6262,20.6475,99800.0
2014-04-03 15:30:00,29.21,29.28,29.2,29.2,662300.0,20.6475,20.6969,20.6404,20.6404,662300.0
2014-04-04 09:30:00,29.34,29.5,29.24,29.42,110300.0,20.7393,20.8524,20.6687,20.7959,110300.0
2014-04-04 10:00:00,29.41,29.58,29.38,29.52,126400.0,20.7888,20.909,20.7676,20.8666,126400.0
2014-04-04 10:30:00,29.52,29.69,29.49,29.69,262600.0,20.8666,20.9867,20.8454,20.9867,262600.0
2014-04-04 11:00:00,29.69,29.73,29.56,29.68,219900.0,20.9867,21.015,20.8949,20.9797,219900.0
2014-04-04 11:30:00,29.68,29.71,29.6,29.66,228800.0,20.9797,21.0009,20.9231,20.9655,228800.0
2014-04-04 12:00:00,29.66,29.67,29.51,29.51,94800.0,20.9655,20.9726,20.8595,20.8595,94800.0
2014-04-04 12:30:00,29.51,29.53,29.4,29.41,108200.0,20.8595,20.8736,20.7818,20.7888,108200.0
2014-04-04 13:00:00,29.41,29.43,29.36,29.37,222700.0,20.7888,20.803,20.7535,20.7606,222700.0
2014-04-04 13:30:00,29.37,29.39,29.29,29.31,91800.0,20.7606,20.7747,20.704,20.7181,91800.0
2014-04-04 14:00:00,29.32,29.34,29.27,29.27,125400.0,20.7252,20.7393,20.6899,20.6899,125400.0
2014-04-04 14:30:00,29.28,29.29,29.24,29.28,74900.0,20.6969,20.704,20.6687,20.6969,74900.0
2014-04-04 15:00:00,29.28,29.33,29.24,29.3,297600.0,20.6969,20.7323,20.6687,20.7111,297600.0
2014-04-04 15:30:00,29.3,29.39,29.28,29.37,553700.0,20.7111,20.7747,20.6969,20.7606,553700.0
2014-04-07 09:30:00,29.37,29.41,29.27,29.38,232900.0,20.7606,20.7888,20.6899,20.7676,232900.0
2014-04-07 10:00:00,29.38,29.48,29.36,29.37,155400.0,20.7676,20.8383,20.7535,20.7606,155400.0
2014-04-07 10:30:00,29.36,29.42,29.33,29.41,93400.0,20.7535,20.7959,20.7323,20.7888,93400.0
2014-04-07 11:00:00,29.41,29.5,29.4,29.5,127900.0,20.7888,20.8524,20.7818,20.8524,127900.0
2014-04-07 11:30:00,29.5,29.51,29.44,29.5,163100.0,20.8524,20.8595,20.81,20.8524,163100.0
2014-04-07 12:00:00,29.5,29.52,29.39,29.39,106200.0,20.8524,20.8666,20.7747,20.7747,106200.0
2014-04-07 12:30:00,29.39,29.42,29.25,29.27,184000.0,20.7747,20.7959,20.6757,20.6899,184000.0
2014-04-07 13:00:00,29.27,29.3,29.26,29.27,145500.0,20.6899,20.7111,20.6828,20.6899,145500.0
2014-04-07 13:30:00,29.28,29.31,29.25,29.27,260400.0,20.6969,20.7181,20.6757,20.6899,260400.0
2014-04-07 14:00:00,29.27,29.31,29.26,29.28,134300.0,20.6899,20.7181,20.6828,20.6969,134300.0
2014-04-07 14:30:00,29.29,29.33,29.27,29.3,128800.0,20.704,20.7323,20.6899,20.7111,128800.0
2014-04-07 15:00:00,29.3,29.33,29.28,29.31,269200.0,20.7111,20.7323,20.6969,20.7181,269200.0
2014-04-07 15:30:00,29.31,29.36,29.28,29.34,1052800.0,20.7181,20.7535,20.6969,20.7393,1052800.0
2014-04-08 09:30:00,29.3,29.38,29.13,29.38,419500.0,20.7111,20.7676,20.5909,20.7676,419500.0
2014-04-08 10:00:00,29.37,29.44,29.27,29.39,223700.0,20.7606,20.81,20.6899,20.7747,223700.0
2014-04-08 10:30:00,29.39,29.52,29.38,29.52,181400.0,20.7747,20.8666,20.7676,20.8666,181400.0
2014-04-08 11:00:00,29.52,29.6,29.45,29.47,260200.0,20.8666,20.9231,20.8171,20.8312,260200.0
2014-04-08 11:30:00,29.47,29.49,29.39,29.42,207400.0,20.8312,20.8454,20.7747,20.7959,207400.0
2014-04-08 12:00:00,29.41,29.44,29.38,29.39,153600.0,20.7888,20.81,20.7676,20.7747,153600.0
2014-04-08 12:30:00,29.39,29.43,29.36,29.42,118000.0,20.7747,20.803,20.7535,20.7959,118000.0
2014-04-08 13:00:00,29.42,29.5,29.41,29.49,135800.0,20.7959,20.8524,20.7888,20.8454,135800.0
2014-04-08 13:30:00,29.49,29.55,29.48,29.55,147800.0,20.8454,20.8878,20.8383,20.8878,147800.0
2014-04-08 14:00:00,29.55,29.55,29.45,29.46,217400.0,20.8878,20.8878,20.8171,20.8242,217400.0
2014-04-08 14:30:00,29.45,29.51,29.44,29.48,63300.0,20.8171,20.8595,20.81,20.8383,63300.0
2014-04-08 15:00:00,29.48,29.51,29.43,29.48,184200.0,20.8383,20.8595,20.803,20.8383,184200.0
2014-04-08 15:30:00,29.48,29.54,29.47,29.52,296500.0,20.8383,20.8807,20.8312,20.8666,296500.0
2014-04-09 09:30:00,29.58,29.7,29.43,29.5,200200.0,20.909,20.9938,20.803,20.8524,200200.0
2014-04-09 10:00:00,29.49,29.55,29.44,29.5,149600.0,20.8454,20.8878,20.81,20.8524,149600.0
2014-04-09 10:30:00,29.5,29.55,29.43,29.46,197800.0,20.8524,20.8878,20.803,20.8242,197800.0
2014-04-09 11:00:00,29.46,29.46,29.29,29.3,103500.0,20.8242,20.8242,20.704,20.7111,103500.0
2014-04-09 11:30:00,29.29,29.3,29.19,29.24,88600.0,20.704,20.7111,20.6333,20.6687,88600.0
2014-04-09 12:00:00,29.23,29.27,29.14,29.15,80600.0,20.6616,20.6899,20.598,20.605,80600.0
2014-04-09 12:30:00,29.15,29.16,29.08,29.13,109600.0,20.605,20.6121,20.5556,20.5909,109600.0
2014-04-09 13:00:00,29.13,29.18,29.09,29.1,60300.0,20.5909,20.6262,20.5626,20.5697,60300.0
2014-04-09 13:30:00,29.09,29.18,29.09,29.17,85300.0,20.5626,20.6262,20.5626,20.6192,85300.0
2014-04-09 14:00:00,29.17,29.41,29.17,29.34,408800.0,20.6192,20.7888,20.6192,20.7393,408800.0
2014-04-09 14:30:00,29.34,29.36,29.32,29.34,378300.0,20.7393,20.7535,20.7252,20.7393,378300.0
2014-04-09 15:00:00,29.33,29.45,29.33,29.44,318800.0,20.7323,20.8171,20.7323,20.81,318800.0
2014-04-09 15:30:00,29.44,29.46,29.4,29.41,739900.0,20.81,20.8242,20.7818,20.7888,739900.0
2014-04-10 09:30:00,29.46,29.56,29.3,29.46,341400.0,20.8242,20.8949,20.7111,20.8242,341400.0
2014-04-10 10:00:00,29.47,29.62,29.47,29.57,568700.0,20.8312,20.9373,20.8312,20.9019,568700.0
2014-04-10 10:30:00,29.56,29.68,29.54,29.61,339500.0,20.8949,20.9797,20.8807,20.9302,339500.0
2014-04-10 11:00:00,29.61,29.62,29.49,29.51,130000.0,20.9302,20.9373,20.8454,20.8595,130000.0
2014-04-10 11:30:00,29.5,29.58,29.48,29.54,96000.0,20.8524,20.909,20.8383,20.8807,96000.0
2014-04-10 12:00:00,29.55,29.56,29.42,29.42,146200.0,20.8878,20.8949,20.7959,20.7959,146200.0
2014-04-10 12:30:00,29.42,29.44,29.37,29.39,152900.0,20.7959,20.81,20.7606,20.7747,152900.0
2014-04-10 13:00:00,29.39,29.45,29.34,29.42,152200.0,20.7747,20.8171,20.7393,20.7959,152200.0
2014-04-10 13:30:00,29.41,29.47,29.41,29.47,84000.0,20.7888,20.8312,20.7888,20.8312,84000.0
2014-04-10 14:00:00,29.46,29.5,29.42,29.43,83900.0,20.8242,20.8524,20.7959,20.803,83900.0
2014-04-10 14:30:00,29.43,29.43,29.36,29.39,145500.0,20.803,20.803,20.7535,20.7747,145500.0
2014-04-10 15:00:00,29.39,29.4,29.28,29.38,207600.0,20.7747,20.7818,20.6969,20.7676,207600.0
2014-04-10 15:30:00,29.38,29.49,29.36,29.38,424400.0,20.7676,20.8454,20.7535,20.7676,424400.0
2014-04-11 09:30:00,29.36,29.59,29.33,29.49,171100.0,20.7535,20.9161,20.7323,20.8454,171100.0
2014-04-11 10:00:00,29.49,29.65,29.49,29.55,512100.0,20.8454,20.9585,20.8454,20.8878,512100.0
2014-04-11 10:30:00,29.55,29.56,29.47,29.53,237200.0,20.8878,20.8949,20.8312,20.8736,237200.0
2014-04-11 11:00:00,29.53,29.53,29.46,29.48,91600.0,20.8736,20.8736,20.8242,20.8383,91600.0
2014-04-11 11:30:00,29.47,29.48,29.4,29.48,120600.0,20.8312,20.8383,20.7818,20.8383,120600.0
2014-04-11 12:00:00,29.48,29.56,29.46,29.5,139700.0,20.8383,20.8949,20.8242,20.8524,139700.0
2014-04-11 12:30:00,29.5,29.54,29.49,29.51,70400.0,20.8524,20.8807,20.8454,20.8595,70400.0
2014-04-11 13:00:00,29.5,29.51,29.46,29.48,75400.0,20.8524,20.8595,20.8242,20.8383,75400.0
2014-04-11 13:30:00,29.48,29.51,29.45,29.46,59900.0,20.8383,20.8595,20.8171,20.8242,59900.0
2014-04-11 14:00:00,29.47,29.49,29.43,29.44,95900.0,20.8312,20.8454,20.803,20.81,95900.0
2014-04-11 14:30:00,29.45,29.46,29.39,29.43,92600.0,20.8171,20.8242,20.7747,20.803,92600.0
2014-04-11 15:00:00,29.42,29.5,29.38,29.48,182600.0,20.7959,20.8524,20.7676,20.8383,182600.0
2014-04-11 15:30:00,29.47,29.5,29.42,29.45,379300.0,20.8312,20.8524,20.7959,20.8171,379300.0
2014-04-14 09:30:00,29.6,29.6,29.38,29.56,157700.0,20.9231,20.9231,20.7676,20.8949,157700.0
2014-04-14 10:00:00,29.56,29.57,29.43,29.47,282600.0,20.8949,20.9019,20.803,20.8312,282600.0
2014-04-14 10:30:00,29.47,29.52,29.4,29.5,212900.0,20.8312,20.8666,20.7818,20.8524,212900.0
2014-04-14 11:00:00,29.5,29.55,29.45,29.52,143100.0,20.8524,20.8878,20.8171,20.8666,143100.0
2014-04-14 11:30:00,29.52,29.56,29.51,29.52,145200.0,20.8666,20.8949,20.8595,20.8666,145200.0
2014-04-14 12:00:00,29.52,29.59,29.52,29.58,175000.0,20.8666,20.9161,20.8666,20.909,175000.0
2014-04-14 12:30:00,29.58,29.61,29.55,29.6,284900.0,20.909,20.9302,20.8878,20.9231,284900.0
2014-04-14 13:00:00,29.6,29.64,29.59,29.62,110900.0,20.9231,20.9514,20.9161,20.9373,110900.0
2014-04-14 13:30:00,29.61,29.61,29.52,29.52,119900.0,20.9302,20.9302,20.8666,20.8666,119900.0
2014-04-14 14:00:00,29.53,29.54,29.42,29.43,59100.0,20.8736,20.8807,20.7959,20.803,59100.0
2014-04-14 14:30:00,29.42,29.47,29.4,29.44,130500.0,20.7959,20.8312,20.7818,20.81,130500.0
2014-04-14 15:00:00,29.44,29.45,29.35,29.42,120900.0,20.81,20.8171,20.7464,20.7959,120900.0
2014-04-14 15:30:00,29.42,29.56,29.42,29.55,270600.0,20.7959,20.8949,20.7959,20.8878,270600.0
2014-04-15 09:30:00,29.58,29.93,29.55,29.9,419500.0,20.909,21.1564,20.8878,21.1352,419500.0
2014-04-15 10:00:00,29.89,29.89,29.73,29.79,235200.0,21.1281,21.1281,21.015,21.0574,235200.0
2014-04-15 10:30:00,29.79,29.85,29.73,29.77,336400.0,21.0574,21.0998,21.015,21.0433,336400.0
2014-04-15 11:00:00,29.76,29.84,29.73,29.77,348900.0,21.0362,21.0928,21.015,21.0433,348900.0
2014-04-15 11:30:00,29.77,29.83,29.73,29.8,167700.0,21.0433,21.0857,21.015,21.0645,167700.0
2014-04-15 12:00:00,29.8,29.81,29.76,29.79,153600.0,21.0645,21.0716,21.0362,21.0574,153600.0
2014-04-15 12:30:00,29.79,29.88,29.79,29.85,279500.0,21.0574,21.1211,21.0574,21.0998,279500.0
2014-04-15 13:00:00,29.85,29.86,29.81,29.85,155800.0,21.0998,21.1069,21.0716,21.0998,155800.0
2014-04-15 13:30:00,29.86,29.89,29.81,29.83,106800.0,21.1069,21.1281,21.0716,21.0857,106800.0
2014-04-15 14:00:00,29.83,29.83,29.73,29.77,101500.0,21.0857,21.0857,21.015,21.0433,101500.0
2014-04-15 14:30:00,29.76,29.86,29.76,29.83,88800.0,21.0362,21.1069,21.0362,21.0857,88800.0
2014-04-15 15:00:00,29.83,29.94,29.81,29.9,200200.0,21.0857,21.1635,21.0716,21.1352,200200.0
2014-04-15 15:30:00,29.9,30.0,29.86,29.99,497700.0,21.1352,21.2059,21.1069,21.1988,497700.0
2014-04-16 09:30:00,30.1,30.12,29.98,30.04,217300.0,21.2766,21.2907,21.1917,21.2341,217300.0
2014-04-16 10:00:00,30.04,30.07,29.93,29.96,169700.0,21.2341,21.2554,21.1564,21.1776,169700.0
2014-04-16 10:30:00,29.97,30.12,29.96,30.04,189600.0,21.1847,21.2907,21.1776,21.2341,189600.0
2014-04-16 11:00:00,30.05,30.14,30.03,30.09,123100.0,21.2412,21.3048,21.2271,21.2695,123100.0
2014-04-16 11:30:00,30.08,30.12,30.05,30.1,132200.0,21.2624,21.2907,21.2412,21.2766,132200.0
2014-04-16 12:00:00,30.09,30.12,30.05,30.09,68700.0,21.2695,21.2907,21.2412,21.2695,68700.0
2014-04-16 12:30:00,30.09,30.15,30.08,30.09,124600.0,21.2695,21.3119,21.2624,21.2695,124600.0
2014-04-16 13:00:00,30.09,30.11,30.05,30.06,97300.0,21.2695,21.2836,21.2412,21.2483,97300.0
2014-04-16 13:30:00,30.05,30.07,30.03,30.05,37800.0,21.2412,21.2554,21.2271,21.2412,37800.0
2014-04-16 14:00:00,30.06,30.07,30.01,30.02,81300.0,21.2483,21.2554,21.2129,21.22,81300.0
2014-04-16 14:30:00,30.02,30.11,30.02,30.09,140600.0,21.22,21.2836,21.22,21.2695,140600.0
2014-04-16 15:00:00,30.1,30.15,30.09,30.14,84600.0,21.2766,21.3119,21.2695,21.3048,84600.0
2014-04-16 15:30:00,30.14,30.21,30.13,30.2,329300.0,21.3048,21.3543,21.2978,21.3472,329300.0
2014-04-17 09:30:00,30.14,30.31,30.06,30.17,159700.0,21.3048,21.425,21.2483,21.326,159700.0
2014-04-17 10:00:00,30.17,30.22,30.01,30.04,167000.0,21.326,21.3614,21.2129,21.2341,167000.0
2014-04-17 10:30:00,30.04,30.04,29.88,29.88,222100.0,21.2341,21.2341,21.1211,21.1211,222100.0
2014-04-17 11:00:00,29.87,29.96,29.82,29.95,93700.0,21.114,21.1776,21.0786,21.1705,93700.0
2014-04-17 11:30:00,29.94,29.95,29.9,29.91,98200.0,21.1635,21.1705,21.1352,21.1423,98200.0
2014-04-17 12:00:00,29.92,29.94,29.87,29.94,55400.0,21.1493,21.1635,21.114,21.1635,55400.0
2014-04-17 12:30:00,29.94,29.95,29.88,29.88,69000.0,21.1635,21.1705,21.1211,21.1211,69000.0
2014-04-17 13:00:00,29.87,29.87,29.76,29.76,56400.0,21.114,21.114,21.0362,21.0362,56400.0
2014-04-17 13:30:00,29.77,29.79,29.74,29.76,125500.0,21.0433,21.0574,21.0221,21.0362,125500.0
2014-04-17 14:00:00,29.77,29.78,29.75,29.75,114900.0,21.0433,21.0504,21.0292,21.0292,114900.0
2014-04-17 14:30:00,29.76,29.76,29.66,29.7,82700.0,21.0362,21.0362,20.9655,20.9938,82700.0
2014-04-17 15:00:00,29.71,29.79,29.71,29.77,118200.0,21.0009,21.0574,21.0009,21.0433,118200.0
2014-04-17 15:30:00,29.78,29.83,29.76,29.78,322200.0,21.0504,21.0857,21.0362,21.0504,322200.0
2014-04-21 09:30:00,29.36,29.83,29.36,29.79,113200.0,20.7535,21.0857,20.7535,21.0574,113200.0
2014-04-21 10:00:00,29.79,29.91,29.71,29.91,152400.0,21.0574,21.1423,21.0009,21.1423,152400.0
2014-04-21 10:30:00,29.91,29.93,29.81,29.85,140300.0,21.1423,21.1564,21.0716,21.0998,140300.0
2014-04-21 11:00:00,29.84,29.9,29.83,29.86,87900.0,21.0928,21.1352,21.0857,21.1069,87900.0
2014-04-21 11:30:00,29.85,29.89,29.77,29.81,65500.0,21.0998,21.1281,21.0433,21.0716,65500.0
2014-04-21 12:00:00,29.82,29.83,29.75,29.79,56200.0,21.0786,21.0857,21.0292,21.0574,56200.0
2014-04-21 12:30:00,29.8,29.8,29.67,29.71,81000.0,21.0645,21.0645,20.9726,21.0009,81000.0
2014-04-21 13:00:00,29.71,29.71,29.65,29.66,99900.0,21.0009,21.0009,20.9585,20.9655,99900.0
2014-04-21 13:30:00,29.65,29.66,29.53,29.53,130000.0,20.9585,20.9655,20.8736,20.8736,130000.0
2014-04-21 14:00:00,29.54,29.59,29.48,29.57,125000.0,20.8807,20.9161,20.8383,20.9019,125000.0
2014-04-21 14:30:00,29.58,29.66,29.56,29.65,74500.0,20.909,20.9655,20.8949,20.9585,74500.0
2014-04-21 15:00:00,29.65,29.68,29.61,29.62,308300.0,20.9585,20.9797,20.9302,20.9373,308300.0
2014-04-21 15:30:00,29.62,29.7,29.62,29.68,472500.0,20.9373,20.9938,20.9373,20.9797,472500.0
2014-04-22 09:30:00,29.67,29.78,29.46,29.7,142300.0,20.9726,21.0504,20.8242,20.9938,142300.0
2014-04-22 10:00:00,29.7,29.75,29.6,29.62,131600.0,20.9938,21.0292,20.9231,20.9373,131600.0
2014-04-22 10:30:00,29.62,29.66,29.53,29.6,197400.0,20.9373,20.9655,20.8736,20.9231,197400.0
2014-04-22 11:00:00,29.59,29.61,29.52,29.56,198400.0,20.9161,20.9302,20.8666,20.8949,198400.0
2014-04-22 11:30:00,29.57,29.6,29.52,29.58,78600.0,20.9019,20.9231,20.8666,20.909,78600.0
2014-04-22 12:00:00,29.58,29.64,29.55,29.59,175600.0,20.909,20.9514,20.8878,20.9161,175600.0
2014-04-22 12:30:00,29.59,29.68,29.59,29.67,105700.0,20.9161,20.9797,20.9161,20.9726,105700.0
2014-04-22 13:00:00,29.67,29.76,29.65,29.75,90800.0,20.9726,21.0362,20.9585,21.0292,90800.0
2014-04-22 13:30:00,29.75,29.8,29.74,29.74,118100.0,21.0292,21.0645,21.0221,21.0221,118100.0
2014-04-22 14:00:00,29.75,29.75,29.69,29.73,78000.0,21.0292,21.0292,20.9867,21.015,78000.0
2014-04-22 14:30:00,29.73,29.76,29.69,29.74,119200.0,21.015,21.0362,20.9867,21.0221,119200.0
2014-04-22 15:00:00,29.74,29.76,29.74,29.75,118800.0,21.0221,21.0362,21.0221,21.0292,118800.0
2014-04-22 15:30:00,29.75,29.75,29.69,29.71,605900.0,21.0292,21.0292,20.9867,21.0009,605900.0
2014-04-23 09:30:00,29.71,29.95,29.63,29.94,314500.0,21.0009,21.1705,20.9443,21.1635,314500.0
2014-04-23 10:00:00,29.94,30.0,29.91,29.95,281400.0,21.1635,21.2059,21.1423,21.1705,281400.0
2014-04-23 10:30:00,29.96,30.02,29.91,30.02,122100.0,21.1776,21.22,21.1423,21.22,122100.0
2014-04-23 11:00:00,30.01,30.02,29.89,29.9,157600.0,21.2129,21.22,21.1281,21.1352,157600.0
2014-04-23 11:30:00,29.9,29.95,29.88,29.94,95000.0,21.1352,21.1705,21.1211,21.1635,95000.0
2014-04-23 12:00:00,29.93,29.93,29.8,29.81,96800.0,21.1564,21.1564,21.0645,21.0716,96800.0
2014-04-23 12:30:00,29.81,29.89,29.8,29.89,205600.0,21.0716,21.1281,21.0645,21.1281,205600.0
2014-04-23 13:00:00,29.88,29.9,29.87,29.88,85200.0,21.1211,21.1352,21.114,21.1211,85200.0
2014-04-23 13:30:00,29.88,29.88,29.8,29.8,124700.0,21.1211,21.1211,21.0645,21.0645,124700.0
2014-04-23 14:00:00,29.8,29.8,29.68,29.79,257000.0,21.0645,21.0645,20.9797,21.0574,257000.0
2014-04-23 14:30:00,29.79,29.79,29.71,29.77,184300.0,21.0574,21.0574,21.0009,21.0433,184300.0
2014-04-23 15:00:00,29.77,29.77,29.66,29.71,294000.0,21.0433,21.0433,20.9655,21.0009,294000.0
2014-04-23 15:30:00,29.71,29.73,29.65,29.65,768900.0,21.0009,21.015,20.9585,20.9585,768900.0
2014-04-24 09:30:00,29.65,29.75,29.48,29.66,314500.0,20.9585,21.0292,20.8383,20.9655,314500.0
2014-04-24 10:00:00,29.66,29.71,29.58,29.66,306200.0,20.9655,21.0009,20.909,20.9655,306200.0
2014-04-24 10:30:00,29.66,29.79,29.66,29.78,160500.0,20.9655,21.0574,20.9655,21.0504,160500.0
2014-04-24 11:00:00,29.79,29.84,29.74,29.77,88200.0,21.0574,21.0928,21.0221,21.0433,88200.0
2014-04-24 11:30:00,29.77,29.81,29.74,29.76,87700.0,21.0433,21.0716,21.0221,21.0362,87700.0
2014-04-24 12:00:00,29.77,29.79,29.65,29.65,143000.0,21.0433,21.0574,20.9585,20.9585,143000.0
2014-04-24 12:30:00,29.64,29.7,29.61,29.7,67800.0,20.9514,20.9938,20.9302,20.9938,67800.0
2014-04-24 13:00:00,29.69,29.71,29.69,29.7,66700.0,20.9867,21.0009,20.9867,20.9938,66700.0
2014-04-24 13:30:00,29.7,29.77,29.69,29.77,122100.0,20.9938,21.0433,20.9867,21.0433,122100.0
2014-04-24 14:00:00,29.77,29.84,29.77,29.83,64300.0,21.0433,21.0928,21.0433,21.0857,64300.0
2014-04-24 14:30:00,29.84,29.92,29.83,29.92,116100.0,21.0928,21.1493,21.0857,21.1493,116100.0
2014-04-24 15:00:00,29.91,30.0,29.91,29.97,296500.0,21.1423,21.2059,21.1423,21.1847,296500.0
2014-04-24 15:30:00,29.97,30.0,29.93,29.95,579100.0,21.1847,21.2059,21.1564,21.1705,579100.0
2014-04-25 09:30:00,30.05,30.28,29.87,30.26,278400.0,21.2412,21.4038,21.114,21.3897,278400.0
2014-04-25 10:00:00,30.25,30.37,30.19,30.33,241500.0,21.3826,21.4674,21.3402,21.4391,241500.0
2014-04-25 10:30:00,30.33,30.35,30.2,30.2,406400.0,21.4391,21.4533,21.3472,21.3472,406400.0
2014-04-25 11:00:00,30.21,30.26,30.14,30.15,362600.0,21.3543,21.3897,21.3048,21.3119,362600.0
2014-04-25 11:30:00,30.15,30.21,30.12,30.18,238800.0,21.3119,21.3543,21.2907,21.3331,238800.0
2014-04-25 12:00:00,30.18,30.18,30.11,30.14,274500.0,21.3331,21.3331,21.2836,21.3048,274500.0
2014-04-25 12:30:00,30.14,30.35,30.13,30.3,291900.0,21.3048,21.4533,21.2978,21.4179,291900.0
2014-04-25 13:00:00,30.29,30.32,30.28,30.3,204200.0,21.4109,21.4321,21.4038,21.4179,204200.0
2014-04-25 13:30:00,30.29,30.38,30.25,30.32,201600.0,21.4109,21.4745,21.3826,21.4321,201600.0
2014-04-25 14:00:00,30.33,30.41,30.33,30.36,139300.0,21.4391,21.4957,21.4391,21.4603,139300.0
2014-04-25 14:30:00,30.36,30.37,30.33,30.34,200100.0,21.4603,21.4674,21.4391,21.4462,200100.0
2014-04-25 15:00:00,30.34,30.41,30.33,30.36,341500.0,21.4462,21.4957,21.4391,21.4603,341500.0
2014-04-25 15:30:00,30.35,30.44,30.35,30.4,799000.0,21.4533,21.5169,21.4533,21.4886,799000.0
2014-04-28 09:30:00,30.39,30.53,30.18,30.23,437400.0,21.4816,21.5805,21.3331,21.3685,437400.0
2014-04-28 10:00:00,30.24,30.37,30.24,30.27,329300.0,21.3755,21.4674,21.3755,21.3967,329300.0
2014-04-28 10:30:00,30.27,30.34,30.15,30.19,311200.0,21.3967,21.4462,21.3119,21.3402,311200.0
2014-04-28 11:00:00,30.2,30.25,30.17,30.18,316200.0,21.3472,21.3826,21.326,21.3331,316200.0
2014-04-28 11:30:00,30.18,30.27,30.18,30.19,336700.0,21.3331,21.3967,21.3331,21.3402,336700.0
2014-04-28 12:00:00,30.2,30.3,30.17,30.29,410400.0,21.3472,21.4179,21.326,21.4109,410400.0
2014-04-28 12:30:00,30.29,30.31,30.17,30.2,142800.0,21.4109,21.425,21.326,21.3472,142800.0
2014-04-28 13:00:00,30.21,30.21,30.04,30.04,111800.0,21.3543,21.3543,21.2341,21.2341,111800.0
2014-04-28 13:30:00,30.04,30.1,30.03,30.05,210300.0,21.2341,21.2766,21.2271,21.2412,210300.0
2014-04-28 14:00:00,30.06,30.14,30.03,30.11,136800.0,21.2483,21.3048,21.2271,21.2836,136800.0
2014-04-28 14:30:00,30.1,30.16,30.09,30.09,175700.0,21.2766,21.319,21.2695,21.2695,175700.0
2014-04-28 15:00:00,30.1,30.24,30.09,30.17,601200.0,21.2766,21.3755,21.2695,21.326,601200.0
2014-04-28 15:30:00,30.18,30.26,30.17,30.24,1402800.0,21.3331,21.3897,21.326,21.3755,1402800.0
2014-04-29 09:30:00,30.23,30.29,30.07,30.17,315500.0,21.3685,21.4109,21.2554,21.326,315500.0
2014-04-29 10:00:00,30.19,30.25,30.09,30.13,330800.0,21.3402,21.3826,21.2695,21.2978,330800.0
2014-04-29 10:30:00,30.14,30.18,30.11,30.14,181300.0,21.3048,21.3331,21.2836,21.3048,181300.0
2014-04-29 11:00:00,30.14,30.18,30.09,30.1,241900.0,21.3048,21.3331,21.2695,21.2766,241900.0
2014-04-29 11:30:00,30.1,30.18,30.09,30.13,130200.0,21.2766,21.3331,21.2695,21.2978,130200.0
2014-04-29 12:00:00,30.12,30.14,30.0,30.0,240500.0,21.2907,21.3048,21.2059,21.2059,240500.0
2014-04-29 12:30:00,30.0,30.03,29.97,30.01,321800.0,21.2059,21.2271,21.1847,21.2129,321800.0
2014-04-29 13:00:00,30.0,30.01,29.92,29.93,254700.0,21.2059,21.2129,21.1493,21.1564,254700.0
2014-04-29 13:30:00,29.93,29.99,29.9,29.97,190700.0,21.1564,21.1988,21.1352,21.1847,190700.0
2014-04-29 14:00:00,29.96,30.02,29.95,30.02,110100.0,21.1776,21.22,21.1705,21.22,110100.0
2014-04-29 14:30:00,30.02,30.03,29.98,29.99,93600.0,21.22,21.2271,21.1917,21.1988,93600.0
2014-04-29 15:00:00,29.98,30.09,29.98,30.08,183200.0,21.1917,21.2695,21.1917,21.2624,183200.0
2014-04-29 15:30:00,30.07,30.09,30.0,30.08,485100.0,21.2554,21.2695,21.2059,21.2624,485100.0
2014-04-30 09:30:00,29.81,29.99,29.7,29.98,243700.0,21.2593,21.3876,21.1808,21.3805,243700.0
2014-04-30 10:00:00,29.98,30.19,29.98,30.07,306600.0,21.3805,21.5303,21.3805,21.4447,306600.0
2014-04-30 10:30:00,30.07,30.25,30.04,30.15,271400.0,21.4447,21.5731,21.4233,21.5017,271400.0
2014-04-30 11:00:00,30.15,30.22,30.1,30.1,157000.0,21.5017,21.5517,21.4661,21.4661,157000.0
2014-04-30 11:30:00,30.1,30.24,30.08,30.24,165900.0,21.4661,21.5659,21.4518,21.5659,165900.0
2014-04-30 12:00:00,30.24,30.29,30.2,30.21,145600.0,21.5659,21.6016,21.5374,21.5445,145600.0
2014-04-30 12:30:00,30.21,30.21,30.1,30.16,181000.0,21.5445,21.5445,21.4661,21.5089,181000.0
2014-04-30 13:00:00,30.16,30.2,30.09,30.15,113200.0,21.5089,21.5374,21.459,21.5017,113200.0
2014-04-30 13:30:00,30.15,30.18,30.13,30.17,103100.0,21.5017,21.5231,21.4875,21.516,103100.0
2014-04-30 14:00:00,30.17,30.19,30.11,30.18,187600.0,21.516,21.5303,21.4732,21.5231,187600.0
2014-04-30 14:30:00,30.18,30.29,30.17,30.28,159800.0,21.5231,21.6016,21.516,21.5945,159800.0
2014-04-30 15:00:00,30.28,30.34,30.23,30.3,212000.0,21.5945,21.6372,21.5588,21.6087,212000.0
2014-04-30 15:30:00,30.3,30.33,30.21,30.31,672800.0,21.6087,21.6301,21.5445,21.6159,672800.0
2014-05-01 09:30:00,30.3,30.43,30.21,30.27,345900.0,21.6087,21.7014,21.5445,21.5873,345900.0
2014-05-01 10:00:00,30.26,30.27,30.08,30.1,178700.0,21.5802,21.5873,21.4518,21.4661,178700.0
2014-05-01 10:30:00,30.09,30.09,29.91,29.95,227000.0,21.459,21.459,21.3306,21.3591,227000.0
2014-05-01 11:00:00,29.95,30.04,29.93,30.04,163900.0,21.3591,21.4233,21.3449,21.4233,163900.0
2014-05-01 11:30:00,30.04,30.24,30.04,30.22,188300.0,21.4233,21.5659,21.4233,21.5517,188300.0
2014-05-01 12:00:00,30.23,30.26,30.2,30.24,84300.0,21.5588,21.5802,21.5374,21.5659,84300.0
2014-05-01 12:30:00,30.24,30.25,30.21,30.23,65800.0,21.5659,21.5731,21.5445,21.5588,65800.0
2014-05-01 13:00:00,30.24,30.26,30.21,30.25,109700.0,21.5659,21.5802,21.5445,21.5731,109700.0
2014-05-01 13:30:00,30.25,30.32,30.2,30.2,111900.0,21.5731,21.623,21.5374,21.5374,111900.0
2014-05-01 14:00:00,30.2,30.24,30.19,30.21,79400.0,21.5374,21.5659,21.5303,21.5445,79400.0
2014-05-01 14:30:00,30.21,30.27,30.2,30.27,350100.0,21.5445,21.5873,21.5374,21.5873,350100.0
2014-05-01 15:00:00,30.27,30.34,30.25,30.29,298700.0,21.5873,21.6372,21.5731,21.6016,298700.0
2014-05-01 15:30:00,30.29,30.3,30.17,30.23,883100.0,21.6016,21.6087,21.516,21.5588,883100.0
2014-05-02 09:30:00,30.05,30.1,29.76,29.95,196700.0,21.4304,21.4661,21.2236,21.3591,196700.0
2014-05-02 10:00:00,29.94,30.04,29.94,30.01,136300.0,21.352,21.4233,21.352,21.4019,136300.0
2014-05-02 10:30:00,30.01,30.07,29.96,30.02,170200.0,21.4019,21.4447,21.3662,21.409,170200.0
2014-05-02 11:00:00,30.02,30.07,29.93,29.94,104200.0,21.409,21.4447,21.3449,21.352,104200.0
2014-05-02 11:30:00,29.94,29.94,29.78,29.8,151600.0,21.352,21.352,21.2379,21.2521,151600.0
2014-05-02 12:00:00,29.8,29.81,29.67,29.68,116100.0,21.2521,21.2593,21.1594,21.1666,116100.0
2014-05-02 12:30:00,29.68,29.72,29.64,29.64,148100.0,21.1666,21.1951,21.138,21.138,148100.0
2014-05-02 13:00:00,29.65,29.65,29.45,29.47,170600.0,21.1452,21.1452,21.0025,21.0168,170600.0
2014-05-02 13:30:00,29.46,29.74,29.46,29.74,144500.0,21.0097,21.2094,21.0097,21.2094,144500.0
2014-05-02 14:00:00,29.74,29.8,29.69,29.74,134700.0,21.2094,21.2521,21.1737,21.2094,134700.0
2014-05-02 14:30:00,29.74,29.76,29.68,29.69,104600.0,21.2094,21.2236,21.1666,21.1737,104600.0
2014-05-02 15:00:00,29.68,29.72,29.61,29.61,163800.0,21.1666,21.1951,21.1166,21.1166,163800.0
2014-05-02 15:30:00,29.61,29.63,29.55,29.58,439300.0,21.1166,21.1309,21.0739,21.0952,439300.0
2014-05-05 09:30:00,29.56,29.63,29.48,29.61,180900.0,21.081,21.1309,21.0239,21.1166,180900.0
2014-05-05 10:00:00,29.62,29.75,29.62,29.66,127400.0,21.1238,21.2165,21.1238,21.1523,127400.0
2014-05-05 10:30:00,29.66,29.69,29.63,29.66,128200.0,21.1523,21.1737,21.1309,21.1523,128200.0
2014-05-05 11:00:00,29.66,29.79,29.66,29.74,112700.0,21.1523,21.245,21.1523,21.2094,112700.0
2014-05-05 11:30:00,29.75,29.86,29.75,29.84,92700.0,21.2165,21.2949,21.2165,21.2807,92700.0
2014-05-05 12:00:00,29.84,29.87,29.76,29.77,306800.0,21.2807,21.3021,21.2236,21.2307,306800.0
2014-05-05 12:30:00,29.76,29.84,29.73,29.84,170000.0,21.2236,21.2807,21.2022,21.2807,170000.0
2014-05-05 13:00:00,29.84,29.84,29.81,29.82,48200.0,21.2807,21.2807,21.2593,21.2664,48200.0
2014-05-05 13:30:00,29.83,29.86,29.82,29.86,94700.0,21.2735,21.2949,21.2664,21.2949,94700.0
2014-05-05 14:00:00,29.85,29.86,29.76,29.79,110000.0,21.2878,21.2949,21.2236,21.245,110000.0
2014-05-05 14:30:00,29.79,29.86,29.78,29.8,78600.0,21.245,21.2949,21.2379,21.2521,78600.0
2014-05-05 15:00:00,29.8,29.82,29.78,29.82,119400.0,21.2521,21.2664,21.2379,21.2664,119400.0
2014-05-05 15:30:00,29.82,29.83,29.78,29.79,362400.0,21.2664,21.2735,21.2379,21.245,362400.0
2014-05-06 09:30:00,29.73,29.83,29.63,29.71,137000.0,21.2022,21.2735,21.1309,21.188,137000.0
2014-05-06 10:00:00,29.72,29.82,29.69,29.8,90200.0,21.1951,21.2664,21.1737,21.2521,90200.0
2014-05-06 10:30:00,29.81,29.87,29.77,29.82,83600.0,21.2593,21.3021,21.2307,21.2664,83600.0
2014-05-06 11:00:00,29.82,29.94,29.82,29.94,110900.0,21.2664,21.352,21.2664,21.352,110900.0
2014-05-06 11:30:00,29.93,29.97,29.89,29.91,120800.0,21.3449,21.3734,21.3163,21.3306,120800.0
2014-05-06 12:00:00,29.92,29.93,29.84,29.86,80900.0,21.3377,21.3449,21.2807,21.2949,80900.0
2014-05-06 12:30:00,29.86,29.9,29.86,29.87,86400.0,21.2949,21.3235,21.2949,21.3021,86400.0
2014-05-06 13:00:00,29.86,29.86,29.77,29.8,91900.0,21.2949,21.2949,21.2307,21.2521,91900.0
2014-05-06 13:30:00,29.8,29.8,29.74,29.74,98200.0,21.2521,21.2521,21.2094,21.2094,98200.0
2014-05-06 14:00:00,29.73,29.79,29.71,29.73,119800.0,21.2022,21.245,21.188,21.2022,119800.0
2014-05-06 14:30:00,29.73,29.75,29.71,29.72,80900.0,21.2022,21.2165,21.188,21.1951,80900.0
2014-05-06 15:00:00,29.72,29.76,29.7,29.72,126700.0,21.1951,21.2236,21.1808,21.1951,126700.0
2014-05-06 15:30:00,29.71,29.73,29.7,29.72,243100.0,21.188,21.2022,21.1808,21.1951,243100.0
2014-05-07 09:30:00,29.83,30.14,29.82,30.13,136600.0,21.2735,21.4946,21.2664,21.4875,136600.0
2014-05-07 10:00:00,30.13,30.14,29.93,29.97,141700.0,21.4875,21.4946,21.3449,21.3734,141700.0
2014-05-07 10:30:00,29.97,30.17,29.97,30.15,180100.0,21.3734,21.516,21.3734,21.5017,180100.0
2014-05-07 11:00:00,30.15,30.23,30.13,30.16,295600.0,21.5017,21.5588,21.4875,21.5089,295600.0
2014-05-07 11:30:00,30.16,30.2,30.1,30.11,111400.0,21.5089,21.5374,21.4661,21.4732,111400.0
2014-05-07 12:00:00,30.12,30.14,30.08,30.08,50900.0,21.4804,21.4946,21.4518,21.4518,50900.0
2014-05-07 12:30:00,30.08,30.15,30.08,30.15,68300.0,21.4518,21.5017,21.4518,21.5017,68300.0
2014-05-07 13:00:00,30.15,30.2,30.13,30.13,103600.0,21.5017,21.5374,21.4875,21.4875,103600.0
2014-05-07 13:30:00,30.13,30.15,30.11,30.12,140100.0,21.4875,21.5017,21.4732,21.4804,140100.0
2014-05-07 14:00:00,30.12,30.19,30.12,30.19,105500.0,21.4804,21.5303,21.4804,21.5303,105500.0
2014-05-07 14:30:00,30.18,30.18,30.11,30.11,51400.0,21.5231,21.5231,21.4732,21.4732,51400.0
2014-05-07 15:00:00,30.11,30.19,30.09,30.16,156900.0,21.4732,21.5303,21.459,21.5089,156900.0
2014-05-07 15:30:00,30.16,30.28,30.15,30.26,877500.0,21.5089,21.5945,21.5017,21.5802,877500.0
2014-05-08 09:30:00,30.3,30.31,30.17,30.24,132600.0,21.6087,21.6159,21.516,21.5659,132600.0
2014-05-08 10:00:00,30.24,30.26,30.0,30.02,140900.0,21.5659,21.5802,21.3948,21.409,140900.0
2014-05-08 10:30:00,30.03,30.05,30.0,30.02,43400.0,21.4162,21.4304,21.3948,21.409,43400.0
2014-05-08 11:00:00,30.02,30.07,29.95,29.99,98000.0,21.409,21.4447,21.3591,21.3876,98000.0
2014-05-08 11:30:00,29.99,30.01,29.91,29.98,62500.0,21.3876,21.4019,21.3306,21.3805,62500.0
2014-05-08 12:00:00,29.98,29.98,29.88,29.93,73900.0,21.3805,21.3805,21.3092,21.3449,73900.0
2014-05-08 12:30:00,29.93,29.93,29.87,29.89,74000.0,21.3449,21.3449,21.3021,21.3163,74000.0
2014-05-08 13:00:00,29.89,29.92,29.8,29.91,116900.0,21.3163,21.3377,21.2521,21.3306,116900.0
2014-05-08 13:30:00,29.91,29.97,29.89,29.96,83200.0,21.3306,21.3734,21.3163,21.3662,83200.0
2014-05-08 14:00:00,29.96,29.98,29.87,29.92,106200.0,21.3662,21.3805,21.3021,21.3377,106200.0
2014-05-08 14:30:00,29.92,29.93,29.87,29.9,123100.0,21.3377,21.3449,21.3021,21.3235,123100.0
2014-05-08 15:00:00,29.9,29.9,29.85,29.9,209900.0,21.3235,21.3235,21.2878,21.3235,209900.0
2014-05-08 15:30:00,29.9,29.93,29.86,29.88,544500.0,21.3235,21.3449,21.2949,21.3092,544500.0
2014-05-09 09:30:00,29.79,29.91,29.67,29.68,208900.0,21.245,21.3306,21.1594,21.1666,208900.0
2014-05-09 10:00:00,29.67,29.67,29.51,29.58,201900.0,21.1594,21.1594,21.0453,21.0952,201900.0
2014-05-09 10:30:00,29.58,29.61,29.52,29.59,292500.0,21.0952,21.1166,21.0525,21.1024,292500.0
2014-05-09 11:00:00,29.59,29.59,29.5,29.52,266600.0,21.1024,21.1024,21.0382,21.0525,266600.0
2014-05-09 11:30:00,29.53,29.53,29.37,29.38,195200.0,21.0596,21.0596,20.9455,20.9526,195200.0
2014-05-09 12:00:00,29.37,29.39,29.29,29.36,113300.0,20.9455,20.9597,20.8884,20.9384,113300.0
2014-05-09 12:30:00,29.36,29.37,29.3,29.3,173600.0,20.9384,20.9455,20.8956,20.8956,173600.0
2014-05-09 13:00:00,29.31,29.4,29.3,29.36,117100.0,20.9027,20.9669,20.8956,20.9384,117100.0
2014-05-09 13:30:00,29.36,29.43,29.35,29.42,188200.0,20.9384,20.9883,20.9312,20.9811,188200.0
2014-05-09 14:00:00,29.42,29.43,29.35,29.4,278400.0,20.9811,20.9883,20.9312,20.9669,278400.0
2014-05-09 14:30:00,29.4,29.41,29.36,29.39,234200.0,20.9669,20.974,20.9384,20.9597,234200.0
2014-05-09 15:00:00,29.39,29.43,29.36,29.38,182300.0,20.9597,20.9883,20.9384,20.9526,182300.0
2014-05-09 15:30:00,29.38,29.42,29.32,29.41,993500.0,20.9526,20.9811,20.9098,20.974,993500.0
2014-05-12 09:30:00,29.51,29.55,29.27,29.32,213400.0,21.0453,21.0739,20.8742,20.9098,213400.0
2014-05-12 10:00:00,29.33,29.4,29.2,29.25,280300.0,20.917,20.9669,20.8242,20.8599,280300.0
2014-05-12 10:30:00,29.24,29.31,29.14,29.15,198100.0,20.8528,20.9027,20.7815,20.7886,198100.0
2014-05-12 11:00:00,29.15,29.21,29.14,29.16,84800.0,20.7886,20.8314,20.7815,20.7957,84800.0
2014-05-12 11:30:00,29.17,29.23,29.16,29.19,63700.0,20.8029,20.8456,20.7957,20.8171,63700.0
2014-05-12 12:00:00,29.18,29.19,29.08,29.09,104100.0,20.81,20.8171,20.7387,20.7458,104100.0
2014-05-12 12:30:00,29.09,29.1,29.06,29.1,58200.0,20.7458,20.7529,20.7244,20.7529,58200.0
2014-05-12 13:00:00,29.1,29.14,29.08,29.09,63500.0,20.7529,20.7815,20.7387,20.7458,63500.0
2014-05-12 13:30:00,29.08,29.09,29.0,29.0,93900.0,20.7387,20.7458,20.6816,20.6816,93900.0
2014-05-12 14:00:00,29.0,29.07,28.97,28.99,141300.0,20.6816,20.7315,20.6602,20.6745,141300.0
2014-05-12 14:30:00,28.99,29.02,28.96,28.97,108600.0,20.6745,20.6959,20.6531,20.6602,108600.0
2014-05-12 15:00:00,28.97,29.04,28.95,29.04,221000.0,20.6602,20.7101,20.646,20.7101,221000.0
2014-05-12 15:30:00,29.04,29.06,29.03,29.05,432600.0,20.7101,20.7244,20.703,20.7173,432600.0
2014-05-13 09:30:00,29.07,29.29,29.07,29.18,159600.0,20.7315,20.8884,20.7315,20.81,159600.0
2014-05-13 10:00:00,29.17,29.2,29.1,29.13,144900.0,20.8029,20.8242,20.7529,20.7743,144900.0
2014-05-13 10:30:00,29.14,29.17,29.07,29.14,94500.0,20.7815,20.8029,20.7315,20.7815,94500.0
2014-05-13 11:00:00,29.14,29.17,29.07,29.08,68800.0,20.7815,20.8029,20.7315,20.7387,68800.0
2014-05-13 11:30:00,29.08,29.15,29.06,29.07,73200.0,20.7387,20.7886,20.7244,20.7315,73200.0
2014-05-13 12:00:00,29.06,29.09,29.0,29.09,80900.0,20.7244,20.7458,20.6816,20.7458,80900.0
2014-05-13 12:30:00,29.08,29.16,29.07,29.11,81900.0,20.7387,20.7957,20.7315,20.7601,81900.0
2014-05-13 13:00:00,29.11,29.11,29.03,29.05,54200.0,20.7601,20.7601,20.703,20.7173,54200.0
2014-05-13 13:30:00,29.05,29.06,29.0,29.02,47700.0,20.7173,20.7244,20.6816,20.6959,47700.0
2014-05-13 14:00:00,29.02,29.04,28.99,28.99,51100.0,20.6959,20.7101,20.6745,20.6745,51100.0
2014-05-13 14:30:00,29.0,29.03,28.95,29.02,67600.0,20.6816,20.703,20.646,20.6959,67600.0
2014-05-13 15:00:00,29.02,29.08,29.02,29.08,59300.0,20.6959,20.7387,20.6959,20.7387,59300.0
2014-05-13 15:30:00,29.08,29.12,29.02,29.1,314500.0,20.7387,20.7672,20.6959,20.7529,314500.0
2014-05-14 09:30:00,29.17,29.31,29.12,29.14,172100.0,20.8029,20.9027,20.7672,20.7815,172100.0
2014-05-14 10:00:00,29.15,29.21,29.09,29.19,116200.0,20.7886,20.8314,20.7458,20.8171,116200.0
2014-05-14 10:30:00,29.19,29.38,29.19,29.37,179100.0,20.8171,20.9526,20.8171,20.9455,179100.0
2014-05-14 11:00:00,29.37,29.52,29.3,29.5,149400.0,20.9455,21.0525,20.8956,21.0382,149400.0
2014-05-14 11:30:00,29.5,29.5,29.4,29.41,62200.0,21.0382,21.0382,20.9669,20.974,62200.0
2014-05-14 12:00:00,29.41,29.44,29.38,29.41,155800.0,20.974,20.9954,20.9526,20.974,155800.0
2014-05-14 12:30:00,29.41,29.47,29.39,29.4,124800.0,20.974,21.0168,20.9597,20.9669,124800.0
2014-05-14 13:00:00,29.41,29.41,29.37,29.4,64800.0,20.974,20.974,20.9455,20.9669,64800.0
2014-05-14 13:30:00,29.4,29.4,29.33,29.33,57600.0,20.9669,20.9669,20.917,20.917,57600.0
2014-05-14 14:00:00,29.34,29.35,29.3,29.33,55700.0,20.9241,20.9312,20.8956,20.917,55700.0
2014-05-14 14:30:00,29.33,29.34,29.29,29.3,46200.0,20.917,20.9241,20.8884,20.8956,46200.0
2014-05-14 15:00:00,29.3,29.3,29.25,29.27,57000.0,20.8956,20.8956,20.8599,20.8742,57000.0
2014-05-14 15:30:00,29.27,29.27,29.24,29.25,276900.0,20.8742,20.8742,20.8528,20.8599,276900.0
2014-05-15 09:30:00,29.29,29.43,29.21,29.39,174600.0,20.8884,20.9883,20.8314,20.9597,174600.0
2014-05-15 10:00:00,29.4,29.4,29.23,29.27,169600.0,20.9669,20.9669,20.8456,20.8742,169600.0
2014-05-15 10:30:00,29.27,29.32,29.18,29.19,182400.0,20.8742,20.9098,20.81,20.8171,182400.0
2014-05-15 11:00:00,29.2,29.22,29.13,29.2,96900.0,20.8242,20.8385,20.7743,20.8242,96900.0
2014-05-15 11:30:00,29.2,29.28,29.19,29.22,98800.0,20.8242,20.8813,20.8171,20.8385,98800.0
2014-05-15 12:00:00,29.21,29.24,29.2,29.21,51000.0,20.8314,20.8528,20.8242,20.8314,51000.0
2014-05-15 12:30:00,29.22,29.24,29.19,29.22,95000.0,20.8385,20.8528,20.8171,20.8385,95000.0
2014-05-15 13:00:00,29.23,29.24,29.19,29.21,56100.0,20.8456,20.8528,20.8171,20.8314,56100.0
2014-05-15 13:30:00,29.21,29.25,29.2,29.24,250800.0,20.8314,20.8599,20.8242,20.8528,250800.0
2014-05-15 14:00:00,29.23,29.24,29.19,29.21,142600.0,20.8456,20.8528,20.8171,20.8314,142600.0
2014-05-15 14:30:00,29.21,29.23,29.19,29.21,172100.0,20.8314,20.8456,20.8171,20.8314,172100.0
2014-05-15 15:00:00,29.21,29.23,29.19,29.21,214000.0,20.8314,20.8456,20.8171,20.8314,214000.0
2014-05-15 15:30:00,29.2,29.26,29.19,29.23,698500.0,20.8242,20.867,20.8171,20.8456,698500.0
2014-05-16 09:30:00,29.18,29.27,29.05,29.21,239000.0,20.81,20.8742,20.7173,20.8314,239000.0
2014-05-16 10:00:00,29.22,29.24,29.12,29.16,112900.0,20.8385,20.8528,20.7672,20.7957,112900.0
2014-05-16 10:30:00,29.16,29.26,29.16,29.22,58800.0,20.7957,20.867,20.7957,20.8385,58800.0
2014-05-16 11:00:00,29.22,29.35,29.2,29.33,108600.0,20.8385,20.9312,20.8242,20.917,108600.0
2014-05-16 11:30:00,29.33,29.35,29.22,29.32,102900.0,20.917,20.9312,20.8385,20.9098,102900.0
2014-05-16 12:00:00,29.31,29.32,29.25,29.26,32700.0,20.9027,20.9098,20.8599,20.867,32700.0
2014-05-16 12:30:00,29.25,29.27,29.23,29.24,21600.0,20.8599,20.8742,20.8456,20.8528,21600.0
2014-05-16 13:00:00,29.24,29.29,29.22,29.23,214100.0,20.8528,20.8884,20.8385,20.8456,214100.0
2014-05-16 13:30:00,29.23,29.24,29.16,29.18,66200.0,20.8456,20.8528,20.7957,20.81,66200.0
2014-05-16 14:00:00,29.18,29.19,29.11,29.12,134500.0,20.81,20.8171,20.7601,20.7672,134500.0
2014-05-16 14:30:00,29.12,29.23,29.11,29.23,101600.0,20.7672,20.8456,20.7601,20.8456,101600.0
2014-05-16 15:00:00,29.23,29.24,29.21,29.22,79900.0,20.8456,20.8528,20.8314,20.8385,79900.0
2014-05-16 15:30:00,29.23,29.29,29.22,29.28,265700.0,20.8456,20.8884,20.8385,20.8813,265700.0
2014-05-19 09:30:00,29.26,29.31,29.08,29.09,97200.0,20.867,20.9027,20.7387,20.7458,97200.0
2014-05-19 10:00:00,29.09,29.1,28.94,28.95,107500.0,20.7458,20.7529,20.6388,20.646,107500.0
2014-05-19 10:30:00,28.96,28.96,28.84,28.9,105700.0,20.6531,20.6531,20.5675,20.6103,105700.0
2014-05-19 11:00:00,28.9,29.03,28.88,29.03,118000.0,20.6103,20.703,20.596,20.703,118000.0
2014-05-19 11:30:00,29.04,29.05,28.98,28.98,67100.0,20.7101,20.7173,20.6674,20.6674,67100.0
2014-05-19 12:00:00,28.99,29.02,28.94,28.96,39500.0,20.6745,20.6959,20.6388,20.6531,39500.0
2014-05-19 12:30:00,28.96,28.97,28.91,28.92,41700.0,20.6531,20.6602,20.6174,20.6246,41700.0
2014-05-19 13:00:00,28.92,28.93,28.89,28.91,37200.0,20.6246,20.6317,20.6032,20.6174,37200.0
2014-05-19 13:30:00,28.91,28.93,28.89,28.93,44400.0,20.6174,20.6317,20.6032,20.6317,44400.0
2014-05-19 14:00:00,28.93,28.96,28.92,28.95,65800.0,20.6317,20.6531,20.6246,20.646,65800.0
2014-05-19 14:30:00,28.95,28.96,28.92,28.92,60600.0,20.646,20.6531,20.6246,20.6246,60600.0
2014-05-19 15:00:00,28.93,28.95,28.83,28.83,154400.0,20.6317,20.646,20.5604,20.5604,154400.0
2014-05-19 15:30:00,28.83,28.89,28.83,28.87,315100.0,20.5604,20.6032,20.5604,20.5889,315100.0
2014-05-20 09:30:00,28.9,29.15,28.87,29.05,223900.0,20.6103,20.7886,20.5889,20.7173,223900.0
2014-05-20 10:00:00,29.05,29.11,28.93,28.94,118900.0,20.7173,20.7601,20.6317,20.6388,118900.0
2014-05-20 10:30:00,28.95,28.98,28.84,28.89,124900.0,20.646,20.6674,20.5675,20.6032,124900.0
2014-05-20 11:00:00,28.89,28.89,28.83,28.84,104600.0,20.6032,20.6032,20.5604,20.5675,104600.0
2014-05-20 11:30:00,28.84,28.85,28.73,28.73,112600.0,20.5675,20.5746,20.4891,20.4891,112600.0
2014-05-20 12:00:00,28.73,28.79,28.7,28.74,152000.0,20.4891,20.5319,20.4677,20.4962,152000.0
2014-05-20 12:30:00,28.75,28.82,28.74,28.81,186100.0,20.5033,20.5532,20.4962,20.5461,186100.0
2014-05-20 13:00:00,28.82,28.93,28.79,28.9,157600.0,20.5532,20.6317,20.5319,20.6103,157600.0
2014-05-20 13:30:00,28.9,28.91,28.87,28.88,75600.0,20.6103,20.6174,20.5889,20.596,75600.0
2014-05-20 14:00:00,28.88,28.92,28.86,28.89,105500.0,20.596,20.6246,20.5818,20.6032,105500.0
2014-05-20 14:30:00,28.9,28.99,28.88,28.93,113600.0,20.6103,20.6745,20.596,20.6317,113600.0
2014-05-20 15:00:00,28.94,28.94,28.88,28.91,257500.0,20.6388,20.6388,20.596,20.6174,257500.0
2014-05-20 15:30:00,28.91,28.99,28.9,28.96,386500.0,20.6174,20.6745,20.6103,20.6531,386500.0
2014-05-21 09:30:00,28.94,29.07,28.87,28.87,114600.0,20.6388,20.7315,20.5889,20.5889,114600.0
2014-05-21 10:00:00,28.88,29.01,28.88,28.96,59000.0,20.596,20.6887,20.596,20.6531,59000.0
2014-05-21 10:30:00,28.96,28.97,28.88,28.94,64600.0,20.6531,20.6602,20.596,20.6388,64600.0
2014-05-21 11:00:00,28.93,28.98,28.87,28.98,141000.0,20.6317,20.6674,20.5889,20.6674,141000.0
2014-05-21 11:30:00,28.97,28.99,28.89,28.9,56800.0,20.6602,20.6745,20.6032,20.6103,56800.0
2014-05-21 12:00:00,28.9,28.93,28.83,28.83,52800.0,20.6103,20.6317,20.5604,20.5604,52800.0
2014-05-21 12:30:00,28.84,28.89,28.83,28.86,86900.0,20.5675,20.6032,20.5604,20.5818,86900.0
2014-05-21 13:00:00,28.86,28.88,28.84,28.87,32000.0,20.5818,20.596,20.5675,20.5889,32000.0
2014-05-21 13:30:00,28.88,28.88,28.83,28.84,49100.0,20.596,20.596,20.5604,20.5675,49100.0
2014-05-21 14:00:00,28.84,28.86,28.8,28.83,77000.0,20.5675,20.5818,20.539,20.5604,77000.0
2014-05-21 14:30:00,28.82,28.84,28.8,28.83,38500.0,20.5532,20.5675,20.539,20.5604,38500.0
2014-05-21 15:00:00,28.82,28.89,28.82,28.87,93200.0,20.5532,20.6032,20.5532,20.5889,93200.0
2014-05-21 15:30:00,28.88,28.88,28.84,28.86,177900.0,20.596,20.596,20.5675,20.5818,177900.0
2014-05-22 09:30:00,28.9,29.04,28.88,28.95,183200.0,20.6103,20.7101,20.596,20.646,183200.0
2014-05-22 10:00:00,28.96,29.08,28.96,29.05,485200.0,20.6531,20.7387,20.6531,20.7173,485200.0
2014-05-22 10:30:00,29.05,29.19,29.05,29.19,212300.0,20.7173,20.8171,20.7173,20.8171,212300.0
2014-05-22 11:00:00,29.18,29.23,29.14,29.22,110200.0,20.81,20.8456,20.7815,20.8385,110200.0
2014-05-22 11:30:00,29.23,29.25,29.14,29.24,70600.0,20.8456,20.8599,20.7815,20.8528,70600.0
2014-05-22 12:00:00,29.24,29.32,29.23,29.29,72600.0,20.8528,20.9098,20.8456,20.8884,72600.0
2014-05-22 12:30:00,29.3,29.36,29.28,29.3,119300.0,20.8956,20.9384,20.8813,20.8956,119300.0
2014-05-22 13:00:00,29.3,29.33,29.27,29.28,86500.0,20.8956,20.917,20.8742,20.8813,86500.0
2014-05-22 13:30:00,29.29,29.29,29.24,29.24,51400.0,20.8884,20.8884,20.8528,20.8528,51400.0
2014-05-22 14:00:00,29.25,29.25,29.23,29.24,81600.0,20.8599,20.8599,20.8456,20.8528,81600.0
2014-05-22 14:30:00,29.24,29.27,29.24,29.27,79600.0,20.8528,20.8742,20.8528,20.8742,79600.0
2014-05-22 15:00:00,29.27,29.27,29.22,29.25,136000.0,20.8742,20.8742,20.8385,20.8599,136000.0
2014-05-22 15:30:00,29.26,29.29,29.22,29.23,419800.0,20.867,20.8884,20.8385,20.8456,419800.0
2014-05-23 09:30:00,29.46,29.47,29.24,29.27,276700.0,21.0097,21.0168,20.8528,20.8742,276700.0
2014-05-23 10:00:00,29.27,29.31,29.18,29.3,106500.0,20.8742,20.9027,20.81,20.8956,106500.0
2014-05-23 10:30:00,29.3,29.4,29.3,29.35,90200.0,20.8956,20.9669,20.8956,20.9312,90200.0
2014-05-23 11:00:00,29.36,29.41,29.31,29.32,89600.0,20.9384,20.974,20.9027,20.9098,89600.0
2014-05-23 11:30:00,29.32,29.41,29.3,29.37,85900.0,20.9098,20.974,20.8956,20.9455,85900.0
2014-05-23 12:00:00,29.38,29.42,29.35,29.36,83000.0,20.9526,20.9811,20.9312,20.9384,83000.0
2014-05-23 12:30:00,29.37,29.43,29.36,29.42,39900.0,20.9455,20.9883,20.9384,20.9811,39900.0
2014-05-23 13:00:00,29.42,29.43,29.34,29.37,73200.0,20.9811,20.9883,20.9241,20.9455,73200.0
2014-05-23 13:30:00,29.36,29.39,29.34,29.37,82600.0,20.9384,20.9597,20.9241,20.9455,82600.0
2014-05-23 14:00:00,29.37,29.4,29.34,29.37,72400.0,20.9455,20.9669,20.9241,20.9455,72400.0
2014-05-23 14:30:00,29.36,29.37,29.32,29.32,106000.0,20.9384,20.9455,20.9098,20.9098,106000.0
2014-05-23 15:00:00,29.33,29.33,29.3,29.3,97600.0,20.917,20.917,20.8956,20.8956,97600.0
2014-05-23 15:30:00,29.3,29.32,29.27,29.31,258100.0,20.8956,20.9098,20.8742,20.9027,258100.0
2014-05-27 09:30:00,29.44,29.54,29.24,29.3,266200.0,20.9954,21.0667,20.8528,20.8956,266200.0
2014-05-27 10:00:00,29.3,29.32,29.15,29.17,219700.0,20.8956,20.9098,20.7886,20.8029,219700.0
2014-05-27 10:30:00,29.17,29.23,29.12,29.17,235900.0,20.8029,20.8456,20.7672,20.8029,235900.0
2014-05-27 11:00:00,29.17,29.23,29.14,29.21,169700.0,20.8029,20.8456,20.7815,20.8314,169700.0
2014-05-27 11:30:00,29.21,29.25,29.14,29.15,153400.0,20.8314,20.8599,20.7815,20.7886,153400.0
2014-05-27 12:00:00,29.14,29.2,29.09,29.17,124700.0,20.7815,20.8242,20.7458,20.8029,124700.0
2014-05-27 12:30:00,29.17,29.18,29.13,29.15,70100.0,20.8029,20.81,20.7743,20.7886,70100.0
2014-05-27 13:00:00,29.15,29.17,29.1,29.1,92400.0,20.7886,20.8029,20.7529,20.7529,92400.0
2014-05-27 13:30:00,29.1,29.15,29.08,29.13,110500.0,20.7529,20.7886,20.7387,20.7743,110500.0
2014-05-27 14:00:00,29.13,29.16,29.12,29.14,84700.0,20.7743,20.7957,20.7672,20.7815,84700.0
2014-05-27 14:30:00,29.13,29.18,29.12,29.18,225100.0,20.7743,20.81,20.7672,20.81,225100.0
2014-05-27 15:00:00,29.18,29.23,29.18,29.19,153300.0,20.81,20.8456,20.81,20.8171,153300.0
2014-05-27 15:30:00,29.19,29.23,29.17,29.23,597600.0,20.8171,20.8456,20.8029,20.8456,597600.0
2014-05-28 09:30:00,29.27,29.41,29.24,29.4,249300.0,20.8742,20.974,20.8528,20.9669,249300.0
2014-05-28 10:00:00,29.41,29.46,29.38,29.39,225000.0,20.974,21.0097,20.9526,20.9597,225000.0
2014-05-28 10:30:00,29.38,29.41,29.35,29.39,124500.0,20.9526,20.974,20.9312,20.9597,124500.0
2014-05-28 11:00:00,29.4,29.42,29.38,29.4,182700.0,20.9669,20.9811,20.9526,20.9669,182700.0
2014-05-28 11:30:00,29.41,29.46,29.37,29.44,251900.0,20.974,21.0097,20.9455,20.9954,251900.0
2014-05-28 12:00:00,29.44,29.45,29.41,29.44,102700.0,20.9954,21.0025,20.974,20.9954,102700.0
2014-05-28 12:30:00,29.44,29.46,29.4,29.41,191500.0,20.9954,21.0097,20.9669,20.974,191500.0
2014-05-28 13:00:00,29.41,29.43,29.4,29.43,579300.0,20.974,20.9883,20.9669,20.9883,579300.0
2014-05-28 13:30:00,29.43,29.43,29.39,29.4,172900.0,20.9883,20.9883,20.9597,20.9669,172900.0
2014-05-28 14:00:00,29.4,29.47,29.4,29.46,140800.0,20.9669,21.0168,20.9669,21.0097,140800.0
2014-05-28 14:30:00,29.46,29.47,29.44,29.47,150000.0,21.0097,21.0168,20.9954,21.0168,150000.0
2014-05-28 15:00:00,29.47,29.51,29.46,29.49,272400.0,21.0168,21.0453,21.0097,21.0311,272400.0
2014-05-28 15:30:00,29.5,29.54,29.48,29.52,385000.0,21.0382,21.0667,21.0239,21.0525,385000.0
2014-05-29 09:30:00,29.66,29.69,29.43,29.43,220700.0,21.1523,21.1737,20.9883,20.9883,220700.0
2014-05-29 10:00:00,29.43,29.48,29.39,29.45,253700.0,20.9883,21.0239,20.9597,21.0025,253700.0
2014-05-29 10:30:00,29.45,29.46,29.38,29.42,161000.0,21.0025,21.0097,20.9526,20.9811,161000.0
2014-05-29 11:00:00,29.42,29.42,29.3,29.32,139700.0,20.9811,20.9811,20.8956,20.9098,139700.0
2014-05-29 11:30:00,29.32,29.37,29.21,29.37,223100.0,20.9098,20.9455,20.8314,20.9455,223100.0
2014-05-29 12:00:00,29.37,29.42,29.36,29.38,79400.0,20.9455,20.9811,20.9384,20.9526,79400.0
2014-05-29 12:30:00,29.38,29.41,29.36,29.36,52500.0,20.9526,20.974,20.9384,20.9384,52500.0
2014-05-29 13:00:00,29.36,29.38,29.34,29.36,52400.0,20.9384,20.9526,20.9241,20.9384,52400.0
2014-05-29 13:30:00,29.35,29.4,29.35,29.39,46700.0,20.9312,20.9669,20.9312,20.9597,46700.0
2014-05-29 14:00:00,29.39,29.4,29.38,29.39,67400.0,20.9597,20.9669,20.9526,20.9597,67400.0
2014-05-29 14:30:00,29.4,29.44,29.37,29.41,153500.0,20.9669,20.9954,20.9455,20.974,153500.0
2014-05-29 15:00:00,29.41,29.47,29.4,29.46,167100.0,20.974,21.0168,20.9669,21.0097,167100.0
2014-05-29 15:30:00,29.46,29.48,29.45,29.45,418700.0,21.0097,21.0239,21.0025,21.0025,418700.0
2014-05-30 09:30:00,29.47,29.62,29.44,29.49,263700.0,21.0168,21.1238,20.9954,21.0311,263700.0
2014-05-30 10:00:00,29.49,29.62,29.46,29.6,350900.0,21.0311,21.1238,21.0097,21.1095,350900.0
2014-05-30 10:30:00,29.6,29.7,29.59,29.63,158400.0,21.1095,21.1808,21.1024,21.1309,158400.0
2014-05-30 11:00:00,29.63,29.66,29.59,29.65,139000.0,21.1309,21.1523,21.1024,21.1452,139000.0
2014-05-30 11:30:00,29.66,29.67,29.59,29.6,122100.0,21.1523,21.1594,21.1024,21.1095,122100.0
2014-05-30 12:00:00,29.59,29.64,29.55,29.61,133000.0,21.1024,21.138,21.0739,21.1166,133000.0
2014-05-30 12:30:00,29.61,29.7,29.61,29.7,114000.0,21.1166,21.1808,21.1166,21.1808,114000.0
2014-05-30 13:00:00,29.7,29.75,29.67,29.67,144200.0,21.1808,21.2165,21.1594,21.1594,144200.0
2014-05-30 13:30:00,29.67,29.73,29.65,29.72,158900.0,21.1594,21.2022,21.1452,21.1951,158900.0
2014-05-30 14:00:00,29.71,29.73,29.67,29.68,110100.0,21.188,21.2022,21.1594,21.1666,110100.0
2014-05-30 14:30:00,29.68,29.71,29.66,29.67,111500.0,21.1666,21.188,21.1523,21.1594,111500.0
2014-05-30 15:00:00,29.67,29.73,29.67,29.72,106200.0,21.1594,21.2022,21.1594,21.1951,106200.0
2014-05-30 15:30:00,29.71,29.77,29.69,29.76,528400.0,21.188,21.2307,21.1737,21.2236,528400.0
2014-06-02 09:30:00,29.76,29.81,29.66,29.77,149600.0,21.2236,21.2593,21.1523,21.2307,149600.0
2014-06-02 10:00:00,29.76,29.85,29.72,29.75,197000.0,21.2236,21.2878,21.1951,21.2165,197000.0
2014-06-02 10:30:00,29.75,29.78,29.69,29.77,228400.0,21.2165,21.2379,21.1737,21.2307,228400.0
2014-06-02 11:00:00,29.76,29.85,29.76,29.78,153600.0,21.2236,21.2878,21.2236,21.2379,153600.0
2014-06-02 11:30:00,29.78,29.8,29.63,29.67,134600.0,21.2379,21.2521,21.1309,21.1594,134600.0
2014-06-02 12:00:00,29.67,29.7,29.63,29.7,78200.0,21.1594,21.1808,21.1309,21.1808,78200.0
2014-06-02 12:30:00,29.7,29.74,29.64,29.74,85800.0,21.1808,21.2094,21.138,21.2094,85800.0
2014-06-02 13:00:00,29.74,29.74,29.68,29.73,70500.0,21.2094,21.2094,21.1666,21.2022,70500.0
2014-06-02 13:30:00,29.73,29.82,29.73,29.8,122100.0,21.2022,21.2664,21.2022,21.2521,122100.0
2014-06-02 14:00:00,29.8,29.82,29.79,29.8,131800.0,21.2521,21.2664,21.245,21.2521,131800.0
2014-06-02 14:30:00,29.8,29.81,29.74,29.74,61500.0,21.2521,21.2593,21.2094,21.2094,61500.0
2014-06-02 15:00:00,29.74,29.75,29.67,29.68,133700.0,21.2094,21.2165,21.1594,21.1666,133700.0
2014-06-02 15:30:00,29.68,29.72,29.67,29.72,514400.0,21.1666,21.1951,21.1594,21.1951,514400.0
2014-06-03 09:30:00,29.64,29.73,29.61,29.65,167800.0,21.138,21.2022,21.1166,21.1452,167800.0
2014-06-03 10:00:00,29.66,29.7,29.62,29.7,191300.0,21.1523,21.1808,21.1238,21.1808,191300.0
2014-06-03 10:30:00,29.7,29.74,29.65,29.7,128300.0,21.1808,21.2094,21.1452,21.1808,128300.0
2014-06-03 11:00:00,29.7,29.75,29.69,29.75,128800.0,21.1808,21.2165,21.1737,21.2165,128800.0
2014-06-03 11:30:00,29.74,29.8,29.69,29.75,121100.0,21.2094,21.2521,21.1737,21.2165,121100.0
2014-06-03 12:00:00,29.75,29.8,29.74,29.79,94300.0,21.2165,21.2521,21.2094,21.245,94300.0
2014-06-03 12:30:00,29.8,29.81,29.75,29.81,80700.0,21.2521,21.2593,21.2165,21.2593,80700.0
2014-06-03 13:00:00,29.81,29.81,29.78,29.8,81800.0,21.2593,21.2593,21.2379,21.2521,81800.0
2014-06-03 13:30:00,29.8,29.8,29.75,29.78,92400.0,21.2521,21.2521,21.2165,21.2379,92400.0
2014-06-03 14:00:00,29.78,29.8,29.72,29.75,78600.0,21.2379,21.2521,21.1951,21.2165,78600.0
2014-06-03 14:30:00,29.75,29.79,29.74,29.74,104300.0,21.2165,21.245,21.2094,21.2094,104300.0
2014-06-03 15:00:00,29.74,29.75,29.71,29.74,79800.0,21.2094,21.2165,21.188,21.2094,79800.0
2014-06-03 15:30:00,29.73,29.78,29.71,29.77,572700.0,21.2022,21.2379,21.188,21.2307,572700.0
2014-06-04 09:30:00,29.73,29.87,29.67,29.82,152200.0,21.2022,21.3021,21.1594,21.2664,152200.0
2014-06-04 10:00:00,29.81,29.83,29.65,29.7,137800.0,21.2593,21.2735,21.1452,21.1808,137800.0
2014-06-04 10:30:00,29.71,29.79,29.71,29.74,177400.0,21.188,21.245,21.188,21.2094,177400.0
2014-06-04 11:00:00,29.74,29.78,29.72,29.76,88600.0,21.2094,21.2379,21.1951,21.2236,88600.0
2014-06-04 11:30:00,29.76,29.77,29.71,29.77,61200.0,21.2236,21.2307,21.188,21.2307,61200.0
2014-06-04 12:00:00,29.77,29.77,29.72,29.74,57600.0,21.2307,21.2307,21.1951,21.2094,57600.0
2014-06-04 12:30:00,29.75,29.78,29.73,29.76,126100.0,21.2165,21.2379,21.2022,21.2236,126100.0
2014-06-04 13:00:00,29.76,29.78,29.74,29.76,104400.0,21.2236,21.2379,21.2094,21.2236,104400.0
2014-06-04 13:30:00,29.75,29.77,29.72,29.73,54500.0,21.2165,21.2307,21.1951,21.2022,54500.0
2014-06-04 14:00:00,29.73,29.77,29.71,29.77,44500.0,21.2022,21.2307,21.188,21.2307,44500.0
2014-06-04 14:30:00,29.77,29.79,29.73,29.77,104100.0,21.2307,21.245,21.2022,21.2307,104100.0
2014-06-04 15:00:00,29.77,29.8,29.73,29.73,321900.0,21.2307,21.2521,21.2022,21.2022,321900.0
2014-06-04 15:30:00,29.74,29.8,29.73,29.79,497700.0,21.2094,21.2521,21.2022,21.245,497700.0
2014-06-05 09:30:00,29.93,29.96,29.7,29.88,211600.0,21.3449,21.3662,21.1808,21.3092,211600.0
2014-06-05 10:00:00,29.87,29.91,29.82,29.89,125300.0,21.3021,21.3306,21.2664,21.3163,125300.0
2014-06-05 10:30:00,29.89,30.07,29.89,30.05,103300.0,21.3163,21.4447,21.3163,21.4304,103300.0
2014-06-05 11:00:00,30.06,30.1,30.02,30.03,90700.0,21.4376,21.4661,21.409,21.4162,90700.0
2014-06-05 11:30:00,30.02,30.1,30.02,30.07,96500.0,21.409,21.4661,21.409,21.4447,96500.0
2014-06-05 12:00:00,30.07,30.08,30.03,30.08,73600.0,21.4447,21.4518,21.4162,21.4518,73600.0
2014-06-05 12:30:00,30.09,30.11,30.07,30.11,88700.0,21.459,21.4732,21.4447,21.4732,88700.0
2014-06-05 13:00:00,30.1,30.13,30.1,30.12,67200.0,21.4661,21.4875,21.4661,21.4804,67200.0
2014-06-05 13:30:00,30.12,30.15,30.1,30.15,64900.0,21.4804,21.5017,21.4661,21.5017,64900.0
2014-06-05 14:00:00,30.15,30.16,30.09,30.09,76000.0,21.5017,21.5089,21.459,21.459,76000.0
2014-06-05 14:30:00,30.1,30.12,30.1,30.1,49700.0,21.4661,21.4804,21.4661,21.4661,49700.0
2014-06-05 15:00:00,30.1,30.11,30.06,30.08,99200.0,21.4661,21.4732,21.4376,21.4518,99200.0
2014-06-05 15:30:00,30.08,30.16,30.07,30.12,234200.0,21.4518,21.5089,21.4447,21.4804,234200.0
2014-06-06 09:30:00,30.14,30.36,30.13,30.35,253500.0,21.4946,21.6515,21.4875,21.6444,253500.0
2014-06-06 10:00:00,30.35,30.41,30.31,30.35,192900.0,21.6444,21.6872,21.6159,21.6444,192900.0
2014-06-06 10:30:00,30.36,30.38,30.32,30.33,209800.0,21.6515,21.6658,21.623,21.6301,209800.0
2014-06-06 11:00:00,30.34,30.34,30.23,30.24,120800.0,21.6372,21.6372,21.5588,21.5659,120800.0
2014-06-06 11:30:00,30.24,30.24,30.15,30.16,243100.0,21.5659,21.5659,21.5017,21.5089,243100.0
2014-06-06 12:00:00,30.16,30.2,30.13,30.17,138300.0,21.5089,21.5374,21.4875,21.516,138300.0
2014-06-06 12:30:00,30.18,30.2,30.12,30.12,65900.0,21.5231,21.5374,21.4804,21.4804,65900.0
2014-06-06 13:00:00,30.12,30.13,30.09,30.11,117600.0,21.4804,21.4875,21.459,21.4732,117600.0
2014-06-06 13:30:00,30.11,30.17,30.11,30.17,103000.0,21.4732,21.516,21.4732,21.516,103000.0
2014-06-06 14:00:00,30.17,30.21,30.16,30.2,120300.0,21.516,21.5445,21.5089,21.5374,120300.0
2014-06-06 14:30:00,30.2,30.2,30.15,30.16,110400.0,21.5374,21.5374,21.5017,21.5089,110400.0
2014-06-06 15:00:00,30.16,30.17,30.12,30.14,141100.0,21.5089,21.516,21.4804,21.4946,141100.0
2014-06-06 15:30:00,30.14,30.14,30.1,30.13,313800.0,21.4946,21.4946,21.4661,21.4875,313800.0
2014-06-09 09:30:00,30.09,30.15,29.99,30.03,244200.0,21.459,21.5017,21.3876,21.4162,244200.0
2014-06-09 10:00:00,30.03,30.03,29.87,29.96,194600.0,21.4162,21.4162,21.3021,21.3662,194600.0
2014-06-09 10:30:00,29.95,29.98,29.91,29.94,159100.0,21.3591,21.3805,21.3306,21.352,159100.0
2014-06-09 11:00:00,29.94,29.96,29.88,29.91,114500.0,21.352,21.3662,21.3092,21.3306,114500.0
2014-06-09 11:30:00,29.9,29.9,29.81,29.81,79300.0,21.3235,21.3235,21.2593,21.2593,79300.0
2014-06-09 12:00:00,29.82,29.84,29.77,29.78,101500.0,21.2664,21.2807,21.2307,21.2379,101500.0
2014-06-09 12:30:00,29.77,29.81,29.77,29.78,104900.0,21.2307,21.2593,21.2307,21.2379,104900.0
2014-06-09 13:00:00,29.77,29.8,29.76,29.79,102800.0,21.2307,21.2521,21.2236,21.245,102800.0
2014-06-09 13:30:00,29.79,29.8,29.74,29.74,227800.0,21.245,21.2521,21.2094,21.2094,227800.0
2014-06-09 14:00:00,29.74,29.76,29.72,29.76,130100.0,21.2094,21.2236,21.1951,21.2236,130100.0
2014-06-09 14:30:00,29.76,29.79,29.75,29.79,156800.0,21.2236,21.245,21.2165,21.245,156800.0
2014-06-09 15:00:00,29.79,29.83,29.76,29.83,113800.0,21.245,21.2735,21.2236,21.2735,113800.0
2014-06-09 15:30:00,29.83,29.84,29.8,29.83,368000.0,21.2735,21.2807,21.2521,21.2735,368000.0
2014-06-10 09:30:00,29.73,29.85,29.69,29.83,121100.0,21.2022,21.2878,21.1737,21.2735,121100.0
2014-06-10 10:00:00,29.83,29.83,29.76,29.79,102100.0,21.2735,21.2735,21.2236,21.245,102100.0
2014-06-10 10:30:00,29.8,29.88,29.8,29.81,133500.0,21.2521,21.3092,21.2521,21.2593,133500.0
2014-06-10 11:00:00,29.81,29.85,29.8,29.85,62200.0,21.2593,21.2878,21.2521,21.2878,62200.0
2014-06-10 11:30:00,29.85,29.86,29.78,29.81,116700.0,21.2878,21.2949,21.2379,21.2593,116700.0
2014-06-10 12:00:00,29.8,29.81,29.74,29.76,66500.0,21.2521,21.2593,21.2094,21.2236,66500.0
2014-06-10 12:30:00,29.76,29.79,29.69,29.69,71500.0,21.2236,21.245,21.1737,21.1737,71500.0
2014-06-10 13:00:00,29.7,29.71,29.61,29.62,60000.0,21.1808,21.188,21.1166,21.1238,60000.0
2014-06-10 13:30:00,29.63,29.64,29.6,29.63,34500.0,21.1309,21.138,21.1095,21.1309,34500.0
2014-06-10 14:00:00,29.63,29.69,29.63,29.69,38900.0,21.1309,21.1737,21.1309,21.1737,38900.0
2014-06-10 14:30:00,29.68,29.71,29.68,29.69,59300.0,21.1666,21.188,21.1666,21.1737,59300.0
2014-06-10 15:00:00,29.69,29.71,29.67,29.68,95800.0,21.1737,21.188,21.1594,21.1666,95800.0
2014-06-10 15:30:00,29.67,29.69,29.64,29.65,437500.0,21.1594,21.1737,21.138,21.1452,437500.0
2014-06-11 09:30:00,29.59,29.66,29.5,29.55,169700.0,21.1024,21.1523,21.0382,21.0739,169700.0
2014-06-11 10:00:00,29.56,29.56,29.39,29.43,125000.0,21.081,21.081,20.9597,20.9883,125000.0
2014-06-11 10:30:00,29.43,29.45,29.37,29.44,113900.0,20.9883,21.0025,20.9455,20.9954,113900.0
2014-06-11 11:00:00,29.44,29.49,29.42,29.47,82600.0,20.9954,21.0311,20.9811,21.0168,82600.0
2014-06-11 11:30:00,29.47,29.56,29.46,29.55,87000.0,21.0168,21.081,21.0097,21.0739,87000.0
2014-06-11 12:00:00,29.55,29.6,29.54,29.6,32400.0,21.0739,21.1095,21.0667,21.1095,32400.0
2014-06-11 12:30:00,29.6,29.6,29.55,29.59,67100.0,21.1095,21.1095,21.0739,21.1024,67100.0
2014-06-11 13:00:00,29.59,29.59,29.54,29.55,58400.0,21.1024,21.1024,21.0667,21.0739,58400.0
2014-06-11 13:30:00,29.55,29.56,29.52,29.54,51900.0,21.0739,21.081,21.0525,21.0667,51900.0
2014-06-11 14:00:00,29.55,29.55,29.48,29.49,70200.0,21.0739,21.0739,21.0239,21.0311,70200.0
2014-06-11 14:30:00,29.5,29.5,29.45,29.45,69100.0,21.0382,21.0382,21.0025,21.0025,69100.0
2014-06-11 15:00:00,29.46,29.48,29.42,29.45,144400.0,21.0097,21.0239,20.9811,21.0025,144400.0
2014-06-11 15:30:00,29.45,29.46,29.37,29.38,459500.0,21.0025,21.0097,20.9455,20.9526,459500.0
2014-06-12 09:30:00,29.37,29.37,29.1,29.11,164100.0,20.9455,20.9455,20.7529,20.7601,164100.0
2014-06-12 10:00:00,29.12,29.18,28.97,29.09,234600.0,20.7672,20.81,20.6602,20.7458,234600.0
2014-06-12 10:30:00,29.09,29.11,29.03,29.05,187100.0,20.7458,20.7601,20.703,20.7173,187100.0
2014-06-12 11:00:00,29.06,29.12,29.03,29.12,262300.0,20.7244,20.7672,20.703,20.7672,262300.0
2014-06-12 11:30:00,29.12,29.13,29.06,29.09,171900.0,20.7672,20.7743,20.7244,20.7458,171900.0
2014-06-12 12:00:00,29.08,29.13,29.08,29.1,118300.0,20.7387,20.7743,20.7387,20.7529,118300.0
2014-06-12 12:30:00,29.11,29.2,29.11,29.18,106100.0,20.7601,20.8242,20.7601,20.81,106100.0
2014-06-12 13:00:00,29.17,29.28,29.16,29.28,102400.0,20.8029,20.8813,20.7957,20.8813,102400.0
2014-06-12 13:30:00,29.28,29.31,29.24,29.28,187300.0,20.8813,20.9027,20.8528,20.8813,187300.0
2014-06-12 14:00:00,29.27,29.42,29.27,29.35,138500.0,20.8742,20.9811,20.8742,20.9312,138500.0
2014-06-12 14:30:00,29.35,29.37,29.33,29.34,138700.0,20.9312,20.9455,20.917,20.9241,138700.0
2014-06-12 15:00:00,29.34,29.36,29.3,29.33,128600.0,20.9241,20.9384,20.8956,20.917,128600.0
2014-06-12 15:30:00,29.33,29.41,29.3,29.41,405700.0,20.917,20.974,20.8956,20.974,405700.0
2014-06-13 09:30:00,29.4,29.42,29.22,29.33,120800.0,20.9669,20.9811,20.8385,20.917,120800.0
2014-06-13 10:00:00,29.33,29.55,29.31,29.51,115500.0,20.917,21.0739,20.9027,21.0453,115500.0
2014-06-13 10:30:00,29.51,29.61,29.51,29.55,88100.0,21.0453,21.1166,21.0453,21.0739,88100.0
2014-06-13 11:00:00,29.55,29.61,29.55,29.58,66000.0,21.0739,21.1166,21.0739,21.0952,66000.0
2014-06-13 11:30:00,29.57,29.59,29.52,29.57,60700.0,21.0881,21.1024,21.0525,21.0881,60700.0
2014-06-13 12:00:00,29.58,29.61,29.52,29.52,59800.0,21.0952,21.1166,21.0525,21.0525,59800.0
2014-06-13 12:30:00,29.53,29.57,29.49,29.56,36100.0,21.0596,21.0881,21.0311,21.081,36100.0
2014-06-13 13:00:00,29.56,29.57,29.5,29.54,44200.0,21.081,21.0881,21.0382,21.0667,44200.0
2014-06-13 13:30:00,29.54,29.59,29.52,29.54,51100.0,21.0667,21.1024,21.0525,21.0667,51100.0
2014-06-13 14:00:00,29.54,29.59,29.53,29.55,77400.0,21.0667,21.1024,21.0596,21.0739,77400.0
2014-06-13 14:30:00,29.55,29.59,29.54,29.58,36800.0,21.0739,21.1024,21.0667,21.0952,36800.0
2014-06-13 15:00:00,29.58,29.62,29.54,29.54,109900.0,21.0952,21.1238,21.0667,21.0667,109900.0
2014-06-13 15:30:00,29.54,29.58,29.51,29.57,370000.0,21.0667,21.0952,21.0453,21.0881,370000.0
2014-06-16 09:30:00,29.54,29.8,29.46,29.79,252800.0,21.0667,21.2521,21.0097,21.245,252800.0
2014-06-16 10:00:00,29.8,30.01,29.79,29.96,233900.0,21.2521,21.4019,21.245,21.3662,233900.0
2014-06-16 10:30:00,29.96,30.03,29.94,29.96,141900.0,21.3662,21.4162,21.352,21.3662,141900.0
2014-06-16 11:00:00,29.96,29.99,29.9,29.93,118000.0,21.3662,21.3876,21.3235,21.3449,118000.0
2014-06-16 11:30:00,29.93,30.0,29.9,29.98,140600.0,21.3449,21.3948,21.3235,21.3805,140600.0
2014-06-16 12:00:00,29.98,29.99,29.9,29.95,84800.0,21.3805,21.3876,21.3235,21.3591,84800.0
2014-06-16 12:30:00,29.95,30.0,29.93,29.98,88100.0,21.3591,21.3948,21.3449,21.3805,88100.0
2014-06-16 13:00:00,29.99,30.03,29.94,29.94,78700.0,21.3876,21.4162,21.352,21.352,78700.0
2014-06-16 13:30:00,29.94,29.96,29.9,29.96,90500.0,21.352,21.3662,21.3235,21.3662,90500.0
2014-06-16 14:00:00,29.95,29.96,29.85,29.89,164300.0,21.3591,21.3662,21.2878,21.3163,164300.0
2014-06-16 14:30:00,29.9,29.9,29.81,29.82,90100.0,21.3235,21.3235,21.2593,21.2664,90100.0
2014-06-16 15:00:00,29.82,29.84,29.77,29.84,153700.0,21.2664,21.2807,21.2307,21.2807,153700.0
2014-06-16 15:30:00,29.84,29.85,29.74,29.83,359400.0,21.2807,21.2878,21.2094,21.2735,359400.0
2014-06-17 09:30:00,29.73,29.84,29.64,29.76,167000.0,21.2022,21.2807,21.138,21.2236,167000.0
2014-06-17 10:00:00,29.74,29.81,29.7,29.71,150700.0,21.2094,21.2593,21.1808,21.188,150700.0
2014-06-17 10:30:00,29.71,29.73,29.57,29.58,162400.0,21.188,21.2022,21.0881,21.0952,162400.0
2014-06-17 11:00:00,29.59,29.68,29.55,29.68,92900.0,21.1024,21.1666,21.0739,21.1666,92900.0
2014-06-17 11:30:00,29.68,29.75,29.65,29.7,105900.0,21.1666,21.2165,21.1452,21.1808,105900.0
2014-06-17 12:00:00,29.69,29.69,29.55,29.59,121700.0,21.1737,21.1737,21.0739,21.1024,121700.0
2014-06-17 12:30:00,29.59,29.7,29.59,29.7,95300.0,21.1024,21.1808,21.1024,21.1808,95300.0
2014-06-17 13:00:00,29.7,29.74,29.68,29.7,82700.0,21.1808,21.2094,21.1666,21.1808,82700.0
2014-06-17 13:30:00,29.7,29.76,29.66,29.7,77200.0,21.1808,21.2236,21.1523,21.1808,77200.0
2014-06-17 14:00:00,29.7,29.71,29.63,29.63,121500.0,21.1808,21.188,21.1309,21.1309,121500.0
2014-06-17 14:30:00,29.63,29.65,29.61,29.63,113100.0,21.1309,21.1452,21.1166,21.1309,113100.0
2014-06-17 15:00:00,29.63,29.64,29.59,29.6,155000.0,21.1309,21.138,21.1024,21.1095,155000.0
2014-06-17 15:30:00,29.59,29.71,29.59,29.7,470500.0,21.1024,21.188,21.1024,21.1808,470500.0
2014-06-18 09:30:00,29.78,30.21,29.72,30.1,266000.0,21.2379,21.5445,21.1951,21.4661,266000.0
2014-06-18 10:00:00,30.1,30.2,30.07,30.12,223500.0,21.4661,21.5374,21.4447,21.4804,223500.0
2014-06-18 10:30:00,30.11,30.17,30.01,30.11,212600.0,21.4732,21.516,21.4019,21.4732,212600.0
2014-06-18 11:00:00,30.12,30.26,30.11,30.25,183000.0,21.4804,21.5802,21.4732,21.5731,183000.0
2014-06-18 11:30:00,30.25,30.29,30.16,30.21,126300.0,21.5731,21.6016,21.5089,21.5445,126300.0
2014-06-18 12:00:00,30.2,30.34,30.18,30.34,158000.0,21.5374,21.6372,21.5231,21.6372,158000.0
2014-06-18 12:30:00,30.33,30.34,30.21,30.25,95700.0,21.6301,21.6372,21.5445,21.5731,95700.0
2014-06-18 13:00:00,30.25,30.28,30.21,30.27,90000.0,21.5731,21.5945,21.5445,21.5873,90000.0
2014-06-18 13:30:00,30.28,30.33,30.23,30.28,87800.0,21.5945,21.6301,21.5588,21.5945,87800.0
2014-06-18 14:00:00,30.26,30.46,30.25,30.42,176400.0,21.5802,21.7228,21.5731,21.6943,176400.0
2014-06-18 14:30:00,30.42,30.52,30.39,30.46,213600.0,21.6943,21.7656,21.6729,21.7228,213600.0
2014-06-18 15:00:00,30.46,30.49,30.34,30.38,196100.0,21.7228,21.7442,21.6372,21.6658,196100.0
2014-06-18 15:30:00,30.38,30.49,30.31,30.47,459900.0,21.6658,21.7442,21.6159,21.73,459900.0
2014-06-19 09:30:00,30.46,30.85,30.46,30.82,330400.0,21.7228,22.001,21.7228,21.9796,330400.0
2014-06-19 10:00:00,30.82,30.86,30.66,30.76,318900.0,21.9796,22.0081,21.8655,21.9368,318900.0
2014-06-19 10:30:00,30.77,30.8,30.7,30.71,147200.0,21.9439,21.9653,21.894,21.9011,147200.0
2014-06-19 11:00:00,30.71,30.74,30.67,30.71,140700.0,21.9011,21.9225,21.8726,21.9011,140700.0
2014-06-19 11:30:00,30.7,30.74,30.65,30.69,99400.0,21.894,21.9225,21.8583,21.8869,99400.0
2014-06-19 12:00:00,30.69,30.72,30.64,30.66,68600.0,21.8869,21.9082,21.8512,21.8655,68600.0
2014-06-19 12:30:00,30.66,30.72,30.64,30.66,91500.0,21.8655,21.9082,21.8512,21.8655,91500.0
2014-06-19 13:00:00,30.66,30.75,30.65,30.75,117200.0,21.8655,21.9296,21.8583,21.9296,117200.0
2014-06-19 13:30:00,30.75,30.77,30.7,30.72,133600.0,21.9296,21.9439,21.894,21.9082,133600.0
2014-06-19 14:00:00,30.72,30.8,30.72,30.79,124100.0,21.9082,21.9653,21.9082,21.9582,124100.0
2014-06-19 14:30:00,30.79,30.79,30.69,30.71,222300.0,21.9582,21.9582,21.8869,21.9011,222300.0
2014-06-19 15:00:00,30.71,30.71,30.62,30.65,325900.0,21.9011,21.9011,21.8369,21.8583,325900.0
2014-06-19 15:30:00,30.65,30.73,30.64,30.72,419000.0,21.8583,21.9154,21.8512,21.9082,419000.0
2014-06-20 09:30:00,30.75,30.83,30.65,30.69,379600.0,21.9296,21.9867,21.8583,21.8869,379600.0
2014-06-20 10:00:00,30.69,30.7,30.62,30.69,77800.0,21.8869,21.894,21.8369,21.8869,77800.0
2014-06-20 10:30:00,30.69,30.7,30.62,30.66,50900.0,21.8869,21.894,21.8369,21.8655,50900.0
2014-06-20 11:00:00,30.67,30.76,30.66,30.72,66300.0,21.8726,21.9368,21.8655,21.9082,66300.0
2014-06-20 11:30:00,30.72,30.81,30.71,30.8,43400.0,21.9082,21.9724,21.9011,21.9653,43400.0
2014-06-20 12:00:00,30.8,30.8,30.71,30.72,25400.0,21.9653,21.9653,21.9011,21.9082,25400.0
2014-06-20 12:30:00,30.71,30.75,30.71,30.75,31200.0,21.9011,21.9296,21.9011,21.9296,31200.0
2014-06-20 13:00:00,30.75,30.78,30.73,30.76,45300.0,21.9296,21.951,21.9154,21.9368,45300.0
2014-06-20 13:30:00,30.76,30.78,30.74,30.74,37900.0,21.9368,21.951,21.9225,21.9225,37900.0
2014-06-20 14:00:00,30.75,30.78,30.73,30.75,67800.0,21.9296,21.951,21.9154,21.9296,67800.0
2014-06-20 14:30:00,30.75,30.76,30.67,30.68,55200.0,21.9296,21.9368,21.8726,21.8797,55200.0
2014-06-20 15:00:00,30.67,30.68,30.64,30.66,79400.0,21.8726,21.8797,21.8512,21.8655,79400.0
2014-06-20 15:30:00,30.67,30.68,30.6,30.62,324800.0,21.8726,21.8797,21.8227,21.8369,324800.0
2014-06-23 09:30:00,30.66,30.71,30.58,30.65,157900.0,21.8655,21.9011,21.8084,21.8583,157900.0
2014-06-23 10:00:00,30.66,30.71,30.59,30.65,110400.0,21.8655,21.9011,21.8155,21.8583,110400.0
2014-06-23 10:30:00,30.65,30.69,30.54,30.54,87100.0,21.8583,21.8869,21.7799,21.7799,87100.0
2014-06-23 11:00:00,30.54,30.55,30.43,30.43,94700.0,21.7799,21.787,21.7014,21.7014,94700.0
2014-06-23 11:30:00,30.42,30.48,30.39,30.45,100900.0,21.6943,21.7371,21.6729,21.7157,100900.0
2014-06-23 12:00:00,30.45,30.47,30.4,30.4,59700.0,21.7157,21.73,21.68,21.68,59700.0
2014-06-23 12:30:00,30.4,30.41,30.33,30.38,85300.0,21.68,21.6872,21.6301,21.6658,85300.0
2014-06-23 13:00:00,30.38,30.43,30.34,30.41,137700.0,21.6658,21.7014,21.6372,21.6872,137700.0
2014-06-23 13:30:00,30.41,30.43,30.39,30.41,63700.0,21.6872,21.7014,21.6729,21.6872,63700.0
2014-06-23 14:00:00,30.41,30.45,30.41,30.45,104800.0,21.6872,21.7157,21.6872,21.7157,104800.0
2014-06-23 14:30:00,30.45,30.45,30.4,30.45,96700.0,21.7157,21.7157,21.68,21.7157,96700.0
2014-06-23 15:00:00,30.45,30.53,30.44,30.51,133000.0,21.7157,21.7727,21.7086,21.7585,133000.0
2014-06-23 15:30:00,30.51,30.55,30.49,30.51,286100.0,21.7585,21.787,21.7442,21.7585,286100.0
2014-06-24 09:30:00,30.56,30.59,30.49,30.57,79900.0,21.7941,21.8155,21.7442,21.8013,79900.0
2014-06-24 10:00:00,30.57,30.65,30.57,30.63,85100.0,21.8013,21.8583,21.8013,21.8441,85100.0
2014-06-24 10:30:00,30.62,30.66,30.57,30.6,70700.0,21.8369,21.8655,21.8013,21.8227,70700.0
2014-06-24 11:00:00,30.61,30.62,30.56,30.62,74500.0,21.8298,21.8369,21.7941,21.8369,74500.0
2014-06-24 11:30:00,30.62,30.63,30.58,30.62,53400.0,21.8369,21.8441,21.8084,21.8369,53400.0
2014-06-24 12:00:00,30.62,30.65,30.6,30.65,46300.0,21.8369,21.8583,21.8227,21.8583,46300.0
2014-06-24 12:30:00,30.65,30.68,30.62,30.67,65200.0,21.8583,21.8797,21.8369,21.8726,65200.0
2014-06-24 13:00:00,30.67,30.72,30.65,30.72,62600.0,21.8726,21.9082,21.8583,21.9082,62600.0
2014-06-24 13:30:00,30.72,30.73,30.63,30.67,71800.0,21.9082,21.9154,21.8441,21.8726,71800.0
2014-06-24 14:00:00,30.67,30.69,30.58,30.59,156600.0,21.8726,21.8869,21.8084,21.8155,156600.0
2014-06-24 14:30:00,30.58,30.59,30.55,30.55,215400.0,21.8084,21.8155,21.787,21.787,215400.0
2014-06-24 15:00:00,30.55,30.56,30.46,30.51,366600.0,21.787,21.7941,21.7228,21.7585,366600.0
2014-06-24 15:30:00,30.51,30.56,30.5,30.53,373300.0,21.7585,21.7941,21.7514,21.7727,373300.0
2014-06-25 09:30:00,30.51,30.77,30.49,30.77,167800.0,21.7585,21.9439,21.7442,21.9439,167800.0
2014-06-25 10:00:00,30.77,30.79,30.71,30.79,324000.0,21.9439,21.9582,21.9011,21.9582,324000.0
2014-06-25 10:30:00,30.79,30.83,30.77,30.81,115400.0,21.9582,21.9867,21.9439,21.9724,115400.0
2014-06-25 11:00:00,30.81,30.83,30.71,30.8,130000.0,21.9724,21.9867,21.9011,21.9653,130000.0
2014-06-25 11:30:00,30.81,30.86,30.79,30.85,73600.0,21.9724,22.0081,21.9582,22.001,73600.0
2014-06-25 12:00:00,30.84,30.87,30.82,30.87,44800.0,21.9938,22.0152,21.9796,22.0152,44800.0
2014-06-25 12:30:00,30.86,30.87,30.8,30.81,37800.0,22.0081,22.0152,21.9653,21.9724,37800.0
2014-06-25 13:00:00,30.82,30.82,30.7,30.7,58800.0,21.9796,21.9796,21.894,21.894,58800.0
2014-06-25 13:30:00,30.71,30.73,30.67,30.7,73800.0,21.9011,21.9154,21.8726,21.894,73800.0
2014-06-25 14:00:00,30.7,30.79,30.7,30.78,65600.0,21.894,21.9582,21.894,21.951,65600.0
2014-06-25 14:30:00,30.78,30.8,30.75,30.8,92100.0,21.951,21.9653,21.9296,21.9653,92100.0
2014-06-25 15:00:00,30.79,30.83,30.77,30.83,115500.0,21.9582,21.9867,21.9439,21.9867,115500.0
2014-06-25 15:30:00,30.83,30.83,30.75,30.78,283400.0,21.9867,21.9867,21.9296,21.951,283400.0
2014-06-26 09:30:00,30.75,30.85,30.63,30.74,239500.0,21.9296,22.001,21.8441,21.9225,239500.0
2014-06-26 10:00:00,30.75,30.8,30.69,30.73,275300.0,21.9296,21.9653,21.8869,21.9154,275300.0
2014-06-26 10:30:00,30.73,30.75,30.7,30.74,96100.0,21.9154,21.9296,21.894,21.9225,96100.0
2014-06-26 11:00:00,30.74,30.86,30.74,30.82,73600.0,21.9225,22.0081,21.9225,21.9796,73600.0
2014-06-26 11:30:00,30.81,30.83,30.77,30.79,107400.0,21.9724,21.9867,21.9439,21.9582,107400.0
2014-06-26 12:00:00,30.78,30.8,30.75,30.78,54000.0,21.951,21.9653,21.9296,21.951,54000.0
2014-06-26 12:30:00,30.77,30.77,30.72,30.74,49100.0,21.9439,21.9439,21.9082,21.9225,49100.0
2014-06-26 13:00:00,30.75,30.8,30.74,30.78,52000.0,21.9296,21.9653,21.9225,21.951,52000.0
2014-06-26 13:30:00,30.78,30.8,30.76,30.76,44900.0,21.951,21.9653,21.9368,21.9368,44900.0
2014-06-26 14:00:00,30.76,30.8,30.76,30.78,69900.0,21.9368,21.9653,21.9368,21.951,69900.0
2014-06-26 14:30:00,30.78,30.8,30.75,30.79,109700.0,21.951,21.9653,21.9296,21.9582,109700.0
2014-06-26 15:00:00,30.79,30.83,30.77,30.77,438700.0,21.9582,21.9867,21.9439,21.9439,438700.0
2014-06-26 15:30:00,30.77,30.8,30.76,30.8,382000.0,21.9439,21.9653,21.9368,21.9653,382000.0
2014-06-27 09:30:00,30.7,30.75,30.58,30.64,141200.0,21.894,21.9296,21.8084,21.8512,141200.0
2014-06-27 10:00:00,30.64,30.89,30.63,30.87,215700.0,21.8512,22.0295,21.8441,22.0152,215700.0
2014-06-27 10:30:00,30.87,30.94,30.85,30.92,105700.0,22.0152,22.0651,22.001,22.0509,105700.0
2014-06-27 11:00:00,30.92,30.95,30.86,30.9,61500.0,22.0509,22.0723,22.0081,22.0366,61500.0
2014-06-27 11:30:00,30.91,30.94,30.88,30.9,90300.0,22.0437,22.0651,22.0224,22.0366,90300.0
2014-06-27 12:00:00,30.91,30.95,30.88,30.9,66400.0,22.0437,22.0723,22.0224,22.0366,66400.0
2014-06-27 12:30:00,30.89,30.92,30.83,30.86,63700.0,22.0295,22.0509,21.9867,22.0081,63700.0
2014-06-27 13:00:00,30.86,30.94,30.86,30.94,60000.0,22.0081,22.0651,22.0081,22.0651,60000.0
2014-06-27 13:30:00,30.93,30.97,30.9,30.94,87100.0,22.058,22.0865,22.0366,22.0651,87100.0
2014-06-27 14:00:00,30.93,30.99,30.93,30.97,68000.0,22.058,22.1008,22.058,22.0865,68000.0
2014-06-27 14:30:00,30.98,31.01,30.9,30.92,122100.0,22.0937,22.1151,22.0366,22.0509,122100.0
2014-06-27 15:00:00,30.91,30.94,30.84,30.84,189600.0,22.0437,22.0651,21.9938,21.9938,189600.0
2014-06-27 15:30:00,30.84,30.93,30.83,30.9,522700.0,21.9938,22.058,21.9867,22.0366,522700.0
2014-06-30 09:30:00,31.0,31.07,30.78,30.94,80300.0,22.1079,22.1579,21.951,22.0651,80300.0
2014-06-30 10:00:00,30.95,31.13,30.94,31.12,115800.0,22.0723,22.2006,22.0651,22.1935,115800.0
2014-06-30 10:30:00,31.12,31.12,31.04,31.06,78300.0,22.1935,22.1935,22.1365,22.1507,78300.0
2014-06-30 11:00:00,31.07,31.1,31.04,31.07,55900.0,22.1579,22.1792,22.1365,22.1579,55900.0
2014-06-30 11:30:00,31.06,31.08,31.02,31.07,49500.0,22.1507,22.165,22.1222,22.1579,49500.0
2014-06-30 12:00:00,31.06,31.09,31.03,31.06,57700.0,22.1507,22.1721,22.1293,22.1507,57700.0
2014-06-30 12:30:00,31.07,31.08,31.04,31.07,33800.0,22.1579,22.165,22.1365,22.1579,33800.0
2014-06-30 13:00:00,31.07,31.1,31.06,31.07,40600.0,22.1579,22.1792,22.1507,22.1579,40600.0
2014-06-30 13:30:00,31.07,31.12,31.07,31.12,88100.0,22.1579,22.1935,22.1579,22.1935,88100.0
2014-06-30 14:00:00,31.12,31.15,31.09,31.09,85800.0,22.1935,22.2149,22.1721,22.1721,85800.0
2014-06-30 14:30:00,31.1,31.13,31.1,31.11,78600.0,22.1792,22.2006,22.1792,22.1864,78600.0
2014-06-30 15:00:00,31.12,31.23,31.12,31.21,150000.0,22.1935,22.272,22.1935,22.2577,150000.0
2014-06-30 15:30:00,31.22,31.23,31.13,31.17,408600.0,22.2648,22.272,22.2006,22.2292,408600.0
2014-07-01 09:30:00,31.18,31.2,30.87,30.95,155000.0,22.2363,22.2506,22.0152,22.0723,155000.0
2014-07-01 10:00:00,30.95,30.97,30.88,30.93,127200.0,22.0723,22.0865,22.0224,22.058,127200.0
2014-07-01 10:30:00,30.92,31.0,30.9,30.97,70100.0,22.0509,22.1079,22.0366,22.0865,70100.0
2014-07-01 11:00:00,30.97,31.03,30.96,31.02,79600.0,22.0865,22.1293,22.0794,22.1222,79600.0
2014-07-01 11:30:00,31.02,31.03,30.99,30.99,91400.0,22.1222,22.1293,22.1008,22.1008,91400.0
2014-07-01 12:00:00,31.0,31.02,31.0,31.0,76800.0,22.1079,22.1222,22.1079,22.1079,76800.0
2014-07-01 12:30:00,31.0,31.05,31.0,31.04,68200.0,22.1079,22.1436,22.1079,22.1365,68200.0
2014-07-01 13:00:00,31.03,31.05,30.98,30.98,66700.0,22.1293,22.1436,22.0937,22.0937,66700.0
2014-07-01 13:30:00,30.99,30.99,30.9,30.92,136100.0,22.1008,22.1008,22.0366,22.0509,136100.0
2014-07-01 14:00:00,30.92,30.92,30.85,30.85,64100.0,22.0509,22.0509,22.001,22.001,64100.0
2014-07-01 14:30:00,30.86,30.93,30.86,30.92,112100.0,22.0081,22.058,22.0081,22.0509,112100.0
2014-07-01 15:00:00,30.92,30.94,30.89,30.94,129100.0,22.0509,22.0651,22.0295,22.0651,129100.0
2014-07-01 15:30:00,30.94,30.95,30.84,30.85,303000.0,22.0651,22.0723,21.9938,22.001,303000.0
2014-07-02 09:30:00,30.83,30.87,30.39,30.39,299000.0,21.9867,22.0152,21.6729,21.6729,299000.0
2014-07-02 10:00:00,30.39,30.42,30.27,30.28,436500.0,21.6729,21.6943,21.5873,21.5945,436500.0
2014-07-02 10:30:00,30.29,30.38,30.27,30.36,262200.0,21.6016,21.6658,21.5873,21.6515,262200.0
2014-07-02 11:00:00,30.36,30.41,30.35,30.37,164000.0,21.6515,21.6872,21.6444,21.6586,164000.0
2014-07-02 11:30:00,30.37,30.42,30.3,30.3,185600.0,21.6586,21.6943,21.6087,21.6087,185600.0
2014-07-02 12:00:00,30.3,30.31,30.09,30.1,313500.0,21.6087,21.6159,21.459,21.4661,313500.0
2014-07-02 12:30:00,30.09,30.14,29.96,29.99,560000.0,21.459,21.4946,21.3662,21.3876,560000.0
2014-07-02 13:00:00,29.99,30.03,29.95,30.01,172900.0,21.3876,21.4162,21.3591,21.4019,172900.0
2014-07-02 13:30:00,30.02,30.11,29.98,30.07,182100.0,21.409,21.4732,21.3805,21.4447,182100.0
2014-07-02 14:00:00,30.08,30.23,30.08,30.21,164200.0,21.4518,21.5588,21.4518,21.5445,164200.0
2014-07-02 14:30:00,30.21,30.23,30.17,30.2,125800.0,21.5445,21.5588,21.516,21.5374,125800.0
2014-07-02 15:00:00,30.21,30.22,30.06,30.06,184300.0,21.5445,21.5517,21.4376,21.4376,184300.0
2014-07-02 15:30:00,30.07,30.09,29.99,30.08,538600.0,21.4447,21.459,21.3876,21.4518,538600.0
2014-07-03 09:30:00,30.02,30.02,29.81,29.81,305000.0,21.409,21.409,21.2593,21.2593,305000.0
2014-07-03 10:00:00,29.81,29.84,29.8,29.81,199100.0,21.2593,21.2807,21.2521,21.2593,199100.0
2014-07-03 10:30:00,29.8,29.82,29.71,29.74,302600.0,21.2521,21.2664,21.188,21.2094,302600.0
2014-07-03 11:00:00,29.74,29.74,29.69,29.71,222100.0,21.2094,21.2094,21.1737,21.188,222100.0
2014-07-03 11:30:00,29.71,29.79,29.69,29.76,231200.0,21.188,21.245,21.1737,21.2236,231200.0
2014-07-03 12:00:00,29.76,29.77,29.72,29.75,182100.0,21.2236,21.2307,21.1951,21.2165,182100.0
2014-07-03 12:30:00,29.75,29.8,29.72,29.74,746500.0,21.2165,21.2521,21.1951,21.2094,746500.0
2014-07-07 09:30:00,29.79,29.98,29.74,29.94,624000.0,21.245,21.3805,21.2094,21.352,624000.0
2014-07-07 10:00:00,29.95,30.0,29.92,29.95,376500.0,21.3591,21.3948,21.3377,21.3591,376500.0
2014-07-07 10:30:00,29.96,30.02,29.92,30.01,236000.0,21.3662,21.409,21.3377,21.4019,236000.0
2014-07-07 11:00:00,30.01,30.06,29.99,30.04,140500.0,21.4019,21.4376,21.3876,21.4233,140500.0
2014-07-07 11:30:00,30.04,30.05,29.9,29.92,156100.0,21.4233,21.4304,21.3235,21.3377,156100.0
2014-07-07 12:00:00,29.91,29.93,29.88,29.92,145400.0,21.3306,21.3449,21.3092,21.3377,145400.0
2014-07-07 12:30:00,29.91,29.92,29.84,29.88,143600.0,21.3306,21.3377,21.2807,21.3092,143600.0
2014-07-07 13:00:00,29.87,29.89,29.85,29.86,128600.0,21.3021,21.3163,21.2878,21.2949,128600.0
2014-07-07 13:30:00,29.86,29.9,29.85,29.88,284200.0,21.2949,21.3235,21.2878,21.3092,284200.0
2014-07-07 14:00:00,29.88,29.89,29.83,29.84,77000.0,21.3092,21.3163,21.2735,21.2807,77000.0
2014-07-07 14:30:00,29.85,29.87,29.82,29.83,174900.0,21.2878,21.3021,21.2664,21.2735,174900.0
2014-07-07 15:00:00,29.83,29.92,29.82,29.91,154900.0,21.2735,21.3377,21.2664,21.3306,154900.0
2014-07-07 15:30:00,29.91,30.02,29.9,30.0,451100.0,21.3306,21.409,21.3235,21.3948,451100.0
2014-07-08 09:30:00,29.94,30.18,29.94,30.18,215400.0,21.352,21.5231,21.352,21.5231,215400.0
2014-07-08 10:00:00,30.18,30.25,30.12,30.23,132700.0,21.5231,21.5731,21.4804,21.5588,132700.0
2014-07-08 10:30:00,30.22,30.24,30.17,30.17,152400.0,21.5517,21.5659,21.516,21.516,152400.0
2014-07-08 11:00:00,30.16,30.18,30.14,30.16,137800.0,21.5089,21.5231,21.4946,21.5089,137800.0
2014-07-08 11:30:00,30.15,30.21,30.14,30.19,136500.0,21.5017,21.5445,21.4946,21.5303,136500.0
2014-07-08 12:00:00,30.18,30.22,30.18,30.22,135500.0,21.5231,21.5517,21.5231,21.5517,135500.0
2014-07-08 12:30:00,30.22,30.22,30.16,30.19,72200.0,21.5517,21.5517,21.5089,21.5303,72200.0
2014-07-08 13:00:00,30.18,30.25,30.18,30.23,89500.0,21.5231,21.5731,21.5231,21.5588,89500.0
2014-07-08 13:30:00,30.23,30.28,30.22,30.26,84500.0,21.5588,21.5945,21.5517,21.5802,84500.0
2014-07-08 14:00:00,30.25,30.27,30.17,30.17,117700.0,21.5731,21.5873,21.516,21.516,117700.0
2014-07-08 14:30:00,30.17,30.19,30.16,30.18,101500.0,21.516,21.5303,21.5089,21.5231,101500.0
2014-07-08 15:00:00,30.18,30.19,30.14,30.16,130400.0,21.5231,21.5303,21.4946,21.5089,130400.0
2014-07-08 15:30:00,30.17,30.24,30.16,30.22,527500.0,21.516,21.5659,21.5089,21.5517,527500.0
2014-07-09 09:30:00,30.24,30.34,30.03,30.1,163800.0,21.5659,21.6372,21.4162,21.4661,163800.0
2014-07-09 10:00:00,30.1,30.14,30.02,30.09,204900.0,21.4661,21.4946,21.409,21.459,204900.0
2014-07-09 10:30:00,30.09,30.1,30.0,30.05,94700.0,21.459,21.4661,21.3948,21.4304,94700.0
2014-07-09 11:00:00,30.05,30.08,29.99,30.02,167800.0,21.4304,21.4518,21.3876,21.409,167800.0
2014-07-09 11:30:00,30.02,30.03,29.95,29.96,147300.0,21.409,21.4162,21.3591,21.3662,147300.0
2014-07-09 12:00:00,29.97,30.0,29.95,30.0,152200.0,21.3734,21.3948,21.3591,21.3948,152200.0
2014-07-09 12:30:00,29.99,30.04,29.98,30.0,219800.0,21.3876,21.4233,21.3805,21.3948,219800.0
2014-07-09 13:00:00,30.01,30.01,29.96,30.0,224100.0,21.4019,21.4019,21.3662,21.3948,224100.0
2014-07-09 13:30:00,29.99,29.99,29.93,29.94,127100.0,21.3876,21.3876,21.3449,21.352,127100.0
2014-07-09 14:00:00,29.93,30.04,29.91,30.0,166600.0,21.3449,21.4233,21.3306,21.3948,166600.0
2014-07-09 14:30:00,30.01,30.08,30.01,30.06,123600.0,21.4019,21.4518,21.4019,21.4376,123600.0
2014-07-09 15:00:00,30.06,30.2,30.05,30.19,190800.0,21.4376,21.5374,21.4304,21.5303,190800.0
2014-07-09 15:30:00,30.19,30.2,30.03,30.07,597700.0,21.5303,21.5374,21.4162,21.4447,597700.0
2014-07-10 09:30:00,30.01,30.34,29.98,30.33,271400.0,21.4019,21.6372,21.3805,21.6301,271400.0
2014-07-10 10:00:00,30.33,30.4,30.28,30.35,174400.0,21.6301,21.68,21.5945,21.6444,174400.0
2014-07-10 10:30:00,30.35,30.4,30.31,30.38,97300.0,21.6444,21.68,21.6159,21.6658,97300.0
2014-07-10 11:00:00,30.37,30.38,30.34,30.34,85400.0,21.6586,21.6658,21.6372,21.6372,85400.0
2014-07-10 11:30:00,30.34,30.38,30.33,30.38,71200.0,21.6372,21.6658,21.6301,21.6658,71200.0
2014-07-10 12:00:00,30.38,30.4,30.34,30.36,58800.0,21.6658,21.68,21.6372,21.6515,58800.0
2014-07-10 12:30:00,30.36,30.37,30.29,30.31,59700.0,21.6515,21.6586,21.6016,21.6159,59700.0
2014-07-10 13:00:00,30.31,30.31,30.22,30.26,104300.0,21.6159,21.6159,21.5517,21.5802,104300.0
2014-07-10 13:30:00,30.27,30.29,30.23,30.28,54700.0,21.5873,21.6016,21.5588,21.5945,54700.0
2014-07-10 14:00:00,30.28,30.32,30.26,30.3,70400.0,21.5945,21.623,21.5802,21.6087,70400.0
2014-07-10 14:30:00,30.3,30.34,30.28,30.34,90600.0,21.6087,21.6372,21.5945,21.6372,90600.0
2014-07-10 15:00:00,30.34,30.37,30.33,30.35,96100.0,21.6372,21.6586,21.6301,21.6444,96100.0
2014-07-10 15:30:00,30.35,30.4,30.32,30.39,424000.0,21.6444,21.68,21.623,21.6729,424000.0
2014-07-11 09:30:00,30.38,30.45,30.31,30.42,113300.0,21.6658,21.7157,21.6159,21.6943,113300.0
2014-07-11 10:00:00,30.41,30.43,30.3,30.36,104600.0,21.6872,21.7014,21.6087,21.6515,104600.0
2014-07-11 10:30:00,30.36,30.37,30.3,30.3,104100.0,21.6515,21.6586,21.6087,21.6087,104100.0
2014-07-11 11:00:00,30.3,30.33,30.24,30.24,90600.0,21.6087,21.6301,21.5659,21.5659,90600.0
2014-07-11 11:30:00,30.25,30.29,30.19,30.27,82100.0,21.5731,21.6016,21.5303,21.5873,82100.0
2014-07-11 12:00:00,30.27,30.29,30.23,30.28,64000.0,21.5873,21.6016,21.5588,21.5945,64000.0
2014-07-11 12:30:00,30.28,30.3,30.23,30.25,54100.0,21.5945,21.6087,21.5588,21.5731,54100.0
2014-07-11 13:00:00,30.24,30.25,30.18,30.23,49100.0,21.5659,21.5731,21.5231,21.5588,49100.0
2014-07-11 13:30:00,30.23,30.23,30.2,30.21,65700.0,21.5588,21.5588,21.5374,21.5445,65700.0
2014-07-11 14:00:00,30.21,30.23,30.16,30.2,68800.0,21.5445,21.5588,21.5089,21.5374,68800.0
2014-07-11 14:30:00,30.19,30.2,30.15,30.16,74100.0,21.5303,21.5374,21.5017,21.5089,74100.0
2014-07-11 15:00:00,30.17,30.22,30.16,30.22,101000.0,21.516,21.5517,21.5089,21.5517,101000.0
2014-07-11 15:30:00,30.21,30.26,30.2,30.2,280400.0,21.5445,21.5802,21.5374,21.5374,280400.0
2014-07-14 09:30:00,30.29,30.29,30.16,30.22,102900.0,21.6016,21.6016,21.5089,21.5517,102900.0
2014-07-14 10:00:00,30.22,30.29,30.15,30.15,76400.0,21.5517,21.6016,21.5017,21.5017,76400.0
2014-07-14 10:30:00,30.15,30.17,30.02,30.02,92900.0,21.5017,21.516,21.409,21.409,92900.0
2014-07-14 11:00:00,30.02,30.05,29.95,29.98,68300.0,21.409,21.4304,21.3591,21.3805,68300.0
2014-07-14 11:30:00,29.99,30.05,29.97,30.04,170300.0,21.3876,21.4304,21.3734,21.4233,170300.0
2014-07-14 12:00:00,30.04,30.08,30.02,30.03,57600.0,21.4233,21.4518,21.409,21.4162,57600.0
2014-07-14 12:30:00,30.04,30.09,30.01,30.07,109300.0,21.4233,21.459,21.4019,21.4447,109300.0
2014-07-14 13:00:00,30.06,30.08,30.01,30.01,81400.0,21.4376,21.4518,21.4019,21.4019,81400.0
2014-07-14 13:30:00,30.02,30.04,29.96,29.98,140100.0,21.409,21.4233,21.3662,21.3805,140100.0
2014-07-14 14:00:00,29.98,30.03,29.97,29.99,99600.0,21.3805,21.4162,21.3734,21.3876,99600.0
2014-07-14 14:30:00,29.98,30.0,29.94,29.95,86600.0,21.3805,21.3948,21.352,21.3591,86600.0
2014-07-14 15:00:00,29.96,29.97,29.95,29.95,152500.0,21.3662,21.3734,21.3591,21.3591,152500.0
2014-07-14 15:30:00,29.95,29.96,29.9,29.93,502600.0,21.3591,21.3662,21.3235,21.3449,502600.0
2014-07-15 09:30:00,29.97,30.09,29.93,30.04,87700.0,21.3734,21.459,21.3449,21.4233,87700.0
2014-07-15 10:00:00,30.05,30.21,30.05,30.1,154400.0,21.4304,21.5445,21.4304,21.4661,154400.0
2014-07-15 10:30:00,30.1,30.12,29.96,30.05,143500.0,21.4661,21.4804,21.3662,21.4304,143500.0
2014-07-15 11:00:00,30.04,30.11,30.02,30.11,150000.0,21.4233,21.4732,21.409,21.4732,150000.0
2014-07-15 11:30:00,30.11,30.17,30.1,30.12,146200.0,21.4732,21.516,21.4661,21.4804,146200.0
2014-07-15 12:00:00,30.12,30.13,30.04,30.06,268000.0,21.4804,21.4875,21.4233,21.4376,268000.0
2014-07-15 12:30:00,30.06,30.13,30.05,30.11,226100.0,21.4376,21.4875,21.4304,21.4732,226100.0
2014-07-15 13:00:00,30.11,30.13,30.09,30.11,68000.0,21.4732,21.4875,21.459,21.4732,68000.0
2014-07-15 13:30:00,30.11,30.17,30.1,30.16,71500.0,21.4732,21.516,21.4661,21.5089,71500.0
2014-07-15 14:00:00,30.17,30.25,30.17,30.22,126400.0,21.516,21.5731,21.516,21.5517,126400.0
2014-07-15 14:30:00,30.23,30.25,30.21,30.23,118000.0,21.5588,21.5731,21.5445,21.5588,118000.0
2014-07-15 15:00:00,30.24,30.26,30.23,30.26,152400.0,21.5659,21.5802,21.5588,21.5802,152400.0
2014-07-15 15:30:00,30.26,30.27,30.21,30.21,550000.0,21.5802,21.5873,21.5445,21.5445,550000.0
2014-07-16 09:30:00,30.29,30.29,30.09,30.13,134400.0,21.6016,21.6016,21.459,21.4875,134400.0
2014-07-16 10:00:00,30.13,30.15,30.01,30.02,100300.0,21.4875,21.5017,21.4019,21.409,100300.0
2014-07-16 10:30:00,30.01,30.09,30.0,30.09,86400.0,21.4019,21.459,21.3948,21.459,86400.0
2014-07-16 11:00:00,30.09,30.14,30.08,30.12,82600.0,21.459,21.4946,21.4518,21.4804,82600.0
2014-07-16 11:30:00,30.12,30.14,30.11,30.13,71200.0,21.4804,21.4946,21.4732,21.4875,71200.0
2014-07-16 12:00:00,30.13,30.17,30.13,30.16,67500.0,21.4875,21.516,21.4875,21.5089,67500.0
2014-07-16 12:30:00,30.17,30.24,30.17,30.24,67700.0,21.516,21.5659,21.516,21.5659,67700.0
2014-07-16 13:00:00,30.25,30.26,30.21,30.22,61800.0,21.5731,21.5802,21.5445,21.5517,61800.0
2014-07-16 13:30:00,30.23,30.26,30.22,30.26,47300.0,21.5588,21.5802,21.5517,21.5802,47300.0
2014-07-16 14:00:00,30.26,30.29,30.26,30.28,48900.0,21.5802,21.6016,21.5802,21.5945,48900.0
2014-07-16 14:30:00,30.28,30.28,30.19,30.19,105300.0,21.5945,21.5945,21.5303,21.5303,105300.0
2014-07-16 15:00:00,30.19,30.23,30.17,30.23,107700.0,21.5303,21.5588,21.516,21.5588,107700.0
2014-07-16 15:30:00,30.24,30.25,30.2,30.21,284300.0,21.5659,21.5731,21.5374,21.5445,284300.0
2014-07-17 09:30:00,30.19,30.25,30.11,30.19,70900.0,21.5303,21.5731,21.4732,21.5303,70900.0
2014-07-17 10:00:00,30.19,30.3,30.15,30.29,93700.0,21.5303,21.6087,21.5017,21.6016,93700.0
2014-07-17 10:30:00,30.28,30.35,30.21,30.23,80400.0,21.5945,21.6444,21.5445,21.5588,80400.0
2014-07-17 11:00:00,30.24,30.3,30.2,30.2,71100.0,21.5659,21.6087,21.5374,21.5374,71100.0
2014-07-17 11:30:00,30.19,30.23,30.15,30.21,66600.0,21.5303,21.5588,21.5017,21.5445,66600.0
2014-07-17 12:00:00,30.21,30.22,30.16,30.16,58200.0,21.5445,21.5517,21.5089,21.5089,58200.0
2014-07-17 12:30:00,30.16,30.2,30.15,30.18,41800.0,21.5089,21.5374,21.5017,21.5231,41800.0
2014-07-17 13:00:00,30.18,30.25,30.18,30.21,32200.0,21.5231,21.5731,21.5231,21.5445,32200.0
2014-07-17 13:30:00,30.21,30.25,30.2,30.23,67300.0,21.5445,21.5731,21.5374,21.5588,67300.0
2014-07-17 14:00:00,30.22,30.23,30.2,30.21,260500.0,21.5517,21.5588,21.5374,21.5445,260500.0
2014-07-17 14:30:00,30.22,30.24,30.21,30.21,139800.0,21.5517,21.5659,21.5445,21.5445,139800.0
2014-07-17 15:00:00,30.21,30.22,30.16,30.17,152900.0,21.5445,21.5517,21.5089,21.516,152900.0
2014-07-17 15:30:00,30.16,30.17,30.05,30.07,641900.0,21.5089,21.516,21.4304,21.4447,641900.0
2014-07-18 09:30:00,30.1,30.22,29.89,30.05,277100.0,21.4661,21.5517,21.3163,21.4304,277100.0
2014-07-18 10:00:00,30.06,30.12,30.03,30.11,120700.0,21.4376,21.4804,21.4162,21.4732,120700.0
2014-07-18 10:30:00,30.11,30.21,30.09,30.17,99100.0,21.4732,21.5445,21.459,21.516,99100.0
2014-07-18 11:00:00,30.17,30.18,30.09,30.17,102800.0,21.516,21.5231,21.459,21.516,102800.0
2014-07-18 11:30:00,30.17,30.23,30.16,30.18,100200.0,21.516,21.5588,21.5089,21.5231,100200.0
2014-07-18 12:00:00,30.17,30.25,30.16,30.25,76800.0,21.516,21.5731,21.5089,21.5731,76800.0
2014-07-18 12:30:00,30.24,30.32,30.24,30.3,54700.0,21.5659,21.623,21.5659,21.6087,54700.0
2014-07-18 13:00:00,30.3,30.32,30.29,30.3,45900.0,21.6087,21.623,21.6016,21.6087,45900.0
2014-07-18 13:30:00,30.3,30.33,30.27,30.32,61300.0,21.6087,21.6301,21.5873,21.623,61300.0
2014-07-18 14:00:00,30.33,30.35,30.32,30.33,81300.0,21.6301,21.6444,21.623,21.6301,81300.0
2014-07-18 14:30:00,30.32,30.36,30.32,30.35,69000.0,21.623,21.6515,21.623,21.6444,69000.0
2014-07-18 15:00:00,30.35,30.39,30.34,30.39,78900.0,21.6444,21.6729,21.6372,21.6729,78900.0
2014-07-18 15:30:00,30.39,30.41,30.39,30.4,216900.0,21.6729,21.6872,21.6729,21.68,216900.0
2014-07-21 09:30:00,30.4,30.4,30.16,30.36,95600.0,21.68,21.68,21.5089,21.6515,95600.0
2014-07-21 10:00:00,30.36,30.39,30.28,30.34,111100.0,21.6515,21.6729,21.5945,21.6372,111100.0
2014-07-21 10:30:00,30.33,30.35,30.28,30.29,62900.0,21.6301,21.6444,21.5945,21.6016,62900.0
2014-07-21 11:00:00,30.29,30.3,30.25,30.29,69600.0,21.6016,21.6087,21.5731,21.6016,69600.0
2014-07-21 11:30:00,30.3,30.36,30.27,30.36,50500.0,21.6087,21.6515,21.5873,21.6515,50500.0
2014-07-21 12:00:00,30.36,30.39,30.35,30.36,41100.0,21.6515,21.6729,21.6444,21.6515,41100.0
2014-07-21 12:30:00,30.36,30.42,30.34,30.42,69300.0,21.6515,21.6943,21.6372,21.6943,69300.0
2014-07-21 13:00:00,30.42,30.42,30.36,30.39,48500.0,21.6943,21.6943,21.6515,21.6729,48500.0
2014-07-21 13:30:00,30.4,30.43,30.38,30.38,52400.0,21.68,21.7014,21.6658,21.6658,52400.0
2014-07-21 14:00:00,30.38,30.43,30.37,30.43,46200.0,21.6658,21.7014,21.6586,21.7014,46200.0
2014-07-21 14:30:00,30.43,30.48,30.42,30.46,46700.0,21.7014,21.7371,21.6943,21.7228,46700.0
2014-07-21 15:00:00,30.46,30.53,30.46,30.51,96200.0,21.7228,21.7727,21.7228,21.7585,96200.0
2014-07-21 15:30:00,30.51,30.51,30.41,30.42,157700.0,21.7585,21.7585,21.6872,21.6943,157700.0
2014-07-22 09:30:00,30.47,30.62,30.45,30.46,76100.0,21.73,21.8369,21.7157,21.7228,76100.0
2014-07-22 10:00:00,30.47,30.49,30.33,30.35,156400.0,21.73,21.7442,21.6301,21.6444,156400.0
2014-07-22 10:30:00,30.36,30.48,30.35,30.47,192500.0,21.6515,21.7371,21.6444,21.73,192500.0
2014-07-22 11:00:00,30.46,30.52,30.45,30.51,68200.0,21.7228,21.7656,21.7157,21.7585,68200.0
2014-07-22 11:30:00,30.52,30.55,30.5,30.52,149400.0,21.7656,21.787,21.7514,21.7656,149400.0
2014-07-22 12:00:00,30.53,30.57,30.53,30.54,55400.0,21.7727,21.8013,21.7727,21.7799,55400.0
2014-07-22 12:30:00,30.53,30.54,30.51,30.52,40700.0,21.7727,21.7799,21.7585,21.7656,40700.0
2014-07-22 13:00:00,30.53,30.56,30.5,30.56,92800.0,21.7727,21.7941,21.7514,21.7941,92800.0
2014-07-22 13:30:00,30.55,30.56,30.51,30.51,488000.0,21.787,21.7941,21.7585,21.7585,488000.0
2014-07-22 14:00:00,30.51,30.55,30.51,30.51,82600.0,21.7585,21.787,21.7585,21.7585,82600.0
2014-07-22 14:30:00,30.51,30.52,30.48,30.48,60600.0,21.7585,21.7656,21.7371,21.7371,60600.0
2014-07-22 15:00:00,30.48,30.48,30.45,30.46,42400.0,21.7371,21.7371,21.7157,21.7228,42400.0
2014-07-22 15:30:00,30.46,30.47,30.42,30.46,358000.0,21.7228,21.73,21.6943,21.7228,358000.0
2014-07-23 09:30:00,30.5,30.51,30.33,30.35,186000.0,21.7514,21.7585,21.6301,21.6444,186000.0
2014-07-23 10:00:00,30.35,30.41,30.32,30.4,246600.0,21.6444,21.6872,21.623,21.68,246600.0
2014-07-23 10:30:00,30.4,30.44,30.38,30.42,68700.0,21.68,21.7086,21.6658,21.6943,68700.0
2014-07-23 11:00:00,30.42,30.52,30.42,30.5,74600.0,21.6943,21.7656,21.6943,21.7514,74600.0
2014-07-23 11:30:00,30.5,30.5,30.45,30.5,93300.0,21.7514,21.7514,21.7157,21.7514,93300.0
2014-07-23 12:00:00,30.5,30.51,30.47,30.5,75600.0,21.7514,21.7585,21.73,21.7514,75600.0
2014-07-23 12:30:00,30.5,30.5,30.42,30.47,95600.0,21.7514,21.7514,21.6943,21.73,95600.0
2014-07-23 13:00:00,30.47,30.51,30.46,30.5,96700.0,21.73,21.7585,21.7228,21.7514,96700.0
2014-07-23 13:30:00,30.49,30.53,30.47,30.5,86800.0,21.7442,21.7727,21.73,21.7514,86800.0
2014-07-23 14:00:00,30.5,30.51,30.48,30.51,119100.0,21.7514,21.7585,21.7371,21.7585,119100.0
2014-07-23 14:30:00,30.51,30.53,30.49,30.52,183700.0,21.7585,21.7727,21.7442,21.7656,183700.0
2014-07-23 15:00:00,30.51,30.51,30.49,30.49,117900.0,21.7585,21.7585,21.7442,21.7442,117900.0
2014-07-23 15:30:00,30.49,30.51,30.46,30.49,539000.0,21.7442,21.7585,21.7228,21.7442,539000.0
2014-07-24 09:30:00,30.65,30.69,30.41,30.46,256200.0,21.8583,21.8869,21.6872,21.7228,256200.0
2014-07-24 10:00:00,30.45,30.52,30.44,30.51,164900.0,21.7157,21.7656,21.7086,21.7585,164900.0
2014-07-24 10:30:00,30.51,30.65,30.49,30.5,253400.0,21.7585,21.8583,21.7442,21.7514,253400.0
2014-07-24 11:00:00,30.49,30.65,30.47,30.59,196500.0,21.7442,21.8583,21.73,21.8155,196500.0
2014-07-24 11:30:00,30.58,30.58,30.44,30.44,85400.0,21.8084,21.8084,21.7086,21.7086,85400.0
2014-07-24 12:00:00,30.44,30.5,30.42,30.48,139400.0,21.7086,21.7514,21.6943,21.7371,139400.0
2014-07-24 12:30:00,30.48,30.5,30.45,30.45,70200.0,21.7371,21.7514,21.7157,21.7157,70200.0
2014-07-24 13:00:00,30.45,30.51,30.45,30.51,95000.0,21.7157,21.7585,21.7157,21.7585,95000.0
2014-07-24 13:30:00,30.51,30.52,30.47,30.5,130300.0,21.7585,21.7656,21.73,21.7514,130300.0
2014-07-24 14:00:00,30.49,30.5,30.44,30.48,72200.0,21.7442,21.7514,21.7086,21.7371,72200.0
2014-07-24 14:30:00,30.48,30.5,30.48,30.49,99100.0,21.7371,21.7514,21.7371,21.7442,99100.0
2014-07-24 15:00:00,30.49,30.54,30.47,30.54,122000.0,21.7442,21.7799,21.73,21.7799,122000.0
2014-07-24 15:30:00,30.54,30.58,30.51,30.57,318900.0,21.7799,21.8084,21.7585,21.8013,318900.0
2014-07-25 09:30:00,30.52,30.69,30.46,30.52,157100.0,21.7656,21.8869,21.7228,21.7656,157100.0
2014-07-25 10:00:00,30.51,30.57,30.45,30.52,182100.0,21.7585,21.8013,21.7157,21.7656,182100.0
2014-07-25 10:30:00,30.51,30.52,30.48,30.5,93000.0,21.7585,21.7656,21.7371,21.7514,93000.0
2014-07-25 11:00:00,30.49,30.49,30.38,30.38,124500.0,21.7442,21.7442,21.6658,21.6658,124500.0
2014-07-25 11:30:00,30.38,30.4,30.34,30.35,111900.0,21.6658,21.68,21.6372,21.6444,111900.0
2014-07-25 12:00:00,30.34,30.4,30.34,30.38,103400.0,21.6372,21.68,21.6372,21.6658,103400.0
2014-07-25 12:30:00,30.38,30.4,30.34,30.35,248800.0,21.6658,21.68,21.6372,21.6444,248800.0
2014-07-25 13:00:00,30.35,30.36,30.28,30.29,118900.0,21.6444,21.6515,21.5945,21.6016,118900.0
2014-07-25 13:30:00,30.29,30.32,30.24,30.25,101500.0,21.6016,21.623,21.5659,21.5731,101500.0
2014-07-25 14:00:00,30.25,30.28,30.24,30.26,76300.0,21.5731,21.5945,21.5659,21.5802,76300.0
2014-07-25 14:30:00,30.27,30.28,30.25,30.27,66700.0,21.5873,21.5945,21.5731,21.5873,66700.0
2014-07-25 15:00:00,30.26,30.27,30.22,30.24,118300.0,21.5802,21.5873,21.5517,21.5659,118300.0
2014-07-25 15:30:00,30.24,30.24,30.19,30.21,411300.0,21.5659,21.5659,21.5303,21.5445,411300.0
2014-07-28 09:30:00,30.15,30.43,30.1,30.36,289700.0,21.5017,21.7014,21.4661,21.6515,289700.0
2014-07-28 10:00:00,30.36,30.49,30.28,30.49,115800.0,21.6515,21.7442,21.5945,21.7442,115800.0
2014-07-28 10:30:00,30.49,30.53,30.45,30.52,159200.0,21.7442,21.7727,21.7157,21.7656,159200.0
2014-07-28 11:00:00,30.53,30.61,30.5,30.61,80400.0,21.7727,21.8298,21.7514,21.8298,80400.0
2014-07-28 11:30:00,30.61,30.65,30.57,30.58,122600.0,21.8298,21.8583,21.8013,21.8084,122600.0
2014-07-28 12:00:00,30.57,30.57,30.48,30.5,41600.0,21.8013,21.8013,21.7371,21.7514,41600.0
2014-07-28 12:30:00,30.5,30.52,30.47,30.48,64400.0,21.7514,21.7656,21.73,21.7371,64400.0
2014-07-28 13:00:00,30.47,30.49,30.46,30.47,59900.0,21.73,21.7442,21.7228,21.73,59900.0
2014-07-28 13:30:00,30.47,30.51,30.47,30.5,75200.0,21.73,21.7585,21.73,21.7514,75200.0
2014-07-28 14:00:00,30.5,30.57,30.49,30.57,75000.0,21.7514,21.8013,21.7442,21.8013,75000.0
2014-07-28 14:30:00,30.57,30.62,30.53,30.61,133400.0,21.8013,21.8369,21.7727,21.8298,133400.0
2014-07-28 15:00:00,30.61,30.62,30.55,30.57,97200.0,21.8298,21.8369,21.787,21.8013,97200.0
2014-07-28 15:30:00,30.57,30.59,30.55,30.59,302200.0,21.8013,21.8155,21.787,21.8155,302200.0
2014-07-29 09:30:00,30.57,30.68,30.31,30.37,479600.0,21.8013,21.8797,21.6159,21.6586,479600.0
2014-07-29 10:00:00,30.37,30.4,30.26,30.26,127400.0,21.6586,21.68,21.5802,21.5802,127400.0
2014-07-29 10:30:00,30.26,30.37,30.25,30.35,83800.0,21.5802,21.6586,21.5731,21.6444,83800.0
2014-07-29 11:00:00,30.34,30.35,30.25,30.25,79200.0,21.6372,21.6444,21.5731,21.5731,79200.0
2014-07-29 11:30:00,30.25,30.26,30.15,30.24,101200.0,21.5731,21.5802,21.5017,21.5659,101200.0
2014-07-29 12:00:00,30.25,30.38,30.25,30.36,58600.0,21.5731,21.6658,21.5731,21.6515,58600.0
2014-07-29 12:30:00,30.36,30.41,30.33,30.41,75300.0,21.6515,21.6872,21.6301,21.6872,75300.0
2014-07-29 13:00:00,30.4,30.41,30.36,30.37,84600.0,21.68,21.6872,21.6515,21.6586,84600.0
2014-07-29 13:30:00,30.37,30.38,30.31,30.36,90200.0,21.6586,21.6658,21.6159,21.6515,90200.0
2014-07-29 14:00:00,30.36,30.4,30.35,30.36,111000.0,21.6515,21.68,21.6444,21.6515,111000.0
2014-07-29 14:30:00,30.37,30.37,30.33,30.34,83100.0,21.6586,21.6586,21.6301,21.6372,83100.0
2014-07-29 15:00:00,30.34,30.34,30.27,30.27,120800.0,21.6372,21.6372,21.5873,21.5873,120800.0
2014-07-29 15:30:00,30.28,30.31,30.23,30.23,322900.0,21.5945,21.6159,21.5588,21.5588,322900.0
2014-07-30 09:30:00,29.96,30.01,29.83,29.95,171400.0,21.5624,21.5984,21.4688,21.5552,171400.0
2014-07-30 10:00:00,29.95,29.95,29.77,29.77,157900.0,21.5552,21.5552,21.4257,21.4257,157900.0
2014-07-30 10:30:00,29.76,29.78,29.67,29.7,149200.0,21.4185,21.4329,21.3537,21.3753,149200.0
2014-07-30 11:00:00,29.7,29.71,29.6,29.61,173600.0,21.3753,21.3825,21.3033,21.3105,173600.0
2014-07-30 11:30:00,29.6,29.67,29.57,29.59,139100.0,21.3033,21.3537,21.2817,21.2961,139100.0
2014-07-30 12:00:00,29.58,29.6,29.49,29.5,113900.0,21.2889,21.3033,21.2241,21.2313,113900.0
2014-07-30 12:30:00,29.51,29.52,29.36,29.37,78200.0,21.2385,21.2457,21.1306,21.1378,78200.0
2014-07-30 13:00:00,29.37,29.45,29.33,29.41,135000.0,21.1378,21.1954,21.109,21.1666,135000.0
2014-07-30 13:30:00,29.41,29.44,29.3,29.31,127700.0,21.1666,21.1882,21.0874,21.0946,127700.0
2014-07-30 14:00:00,29.31,29.68,29.28,29.62,214500.0,21.0946,21.3609,21.073,21.3177,214500.0
2014-07-30 14:30:00,29.61,29.64,29.5,29.53,211500.0,21.3105,21.3321,21.2313,21.2529,211500.0
2014-07-30 15:00:00,29.53,29.54,29.43,29.43,155400.0,21.2529,21.2601,21.181,21.181,155400.0
2014-07-30 15:30:00,29.43,29.46,29.4,29.42,325100.0,21.181,21.2025,21.1594,21.1738,325100.0
2014-07-31 09:30:00,29.15,29.33,29.06,29.31,250000.0,20.9794,21.109,20.9147,21.0946,250000.0
2014-07-31 10:00:00,29.31,29.39,29.28,29.3,170700.0,21.0946,21.1522,21.073,21.0874,170700.0
2014-07-31 10:30:00,29.31,29.34,29.18,29.18,121900.0,21.0946,21.1162,21.001,21.001,121900.0
2014-07-31 11:00:00,29.19,29.21,29.13,29.16,102100.0,21.0082,21.0226,20.965,20.9866,102100.0
2014-07-31 11:30:00,29.17,29.28,29.1,29.11,98400.0,20.9938,21.073,20.9435,20.9507,98400.0
2014-07-31 12:00:00,29.1,29.13,29.03,29.04,100500.0,20.9435,20.965,20.8931,20.9003,100500.0
2014-07-31 12:30:00,29.04,29.07,29.02,29.03,80300.0,20.9003,20.9219,20.8859,20.8931,80300.0
2014-07-31 13:00:00,29.03,29.06,29.02,29.06,60200.0,20.8931,20.9147,20.8859,20.9147,60200.0
2014-07-31 13:30:00,29.06,29.09,29.01,29.06,116500.0,20.9147,20.9363,20.8787,20.9147,116500.0
2014-07-31 14:00:00,29.06,29.16,29.05,29.16,133200.0,20.9147,20.9866,20.9075,20.9866,133200.0
2014-07-31 14:30:00,29.15,29.17,29.02,29.02,143700.0,20.9794,20.9938,20.8859,20.8859,143700.0
2014-07-31 15:00:00,29.03,29.09,28.96,28.96,185300.0,20.8931,20.9363,20.8427,20.8427,185300.0
2014-07-31 15:30:00,28.96,28.97,28.87,28.92,436700.0,20.8427,20.8499,20.7779,20.8139,436700.0
2014-08-01 09:30:00,28.85,29.21,28.78,28.97,197400.0,20.7635,21.0226,20.7131,20.8499,197400.0
2014-08-01 10:00:00,28.97,29.19,28.97,29.16,194100.0,20.8499,21.0082,20.8499,20.9866,194100.0
2014-08-01 10:30:00,29.16,29.2,29.01,29.02,104700.0,20.9866,21.0154,20.8787,20.8859,104700.0
2014-08-01 11:00:00,29.03,29.04,28.96,29.01,72500.0,20.8931,20.9003,20.8427,20.8787,72500.0
2014-08-01 11:30:00,29.0,29.01,28.85,28.87,132200.0,20.8715,20.8787,20.7635,20.7779,132200.0
2014-08-01 12:00:00,28.89,28.94,28.83,28.91,64000.0,20.7923,20.8283,20.7491,20.8067,64000.0
2014-08-01 12:30:00,28.92,29.03,28.91,29.0,52300.0,20.8139,20.8931,20.8067,20.8715,52300.0
2014-08-01 13:00:00,29.01,29.05,28.96,29.05,51000.0,20.8787,20.9075,20.8427,20.9075,51000.0
2014-08-01 13:30:00,29.05,29.1,29.03,29.08,63900.0,20.9075,20.9435,20.8931,20.9291,63900.0
2014-08-01 14:00:00,29.08,29.13,29.05,29.1,93700.0,20.9291,20.965,20.9075,20.9435,93700.0
2014-08-01 14:30:00,29.1,29.15,29.09,29.13,75800.0,20.9435,20.9794,20.9363,20.965,75800.0
2014-08-01 15:00:00,29.13,29.13,29.05,29.05,130300.0,20.965,20.965,20.9075,20.9075,130300.0
2014-08-01 15:30:00,29.05,29.08,28.98,29.01,241600.0,20.9075,20.9291,20.8571,20.8787,241600.0
2014-08-04 09:30:00,29.01,29.02,28.34,28.59,564400.0,20.8787,20.8859,20.3965,20.5764,564400.0
2014-08-04 10:00:00,28.6,28.75,28.58,28.64,328500.0,20.5836,20.6916,20.5692,20.6124,328500.0
2014-08-04 10:30:00,28.64,28.75,28.6,28.63,159500.0,20.6124,20.6916,20.5836,20.6052,159500.0
2014-08-04 11:00:00,28.63,28.79,28.63,28.66,111800.0,20.6052,20.7203,20.6052,20.6268,111800.0
2014-08-04 11:30:00,28.66,28.66,28.42,28.43,184200.0,20.6268,20.6268,20.4541,20.4613,184200.0
2014-08-04 12:00:00,28.43,28.45,28.32,28.36,163400.0,20.4613,20.4756,20.3821,20.4109,163400.0
2014-08-04 12:30:00,28.36,28.38,28.27,28.3,179000.0,20.4109,20.4253,20.3461,20.3677,179000.0
2014-08-04 13:00:00,28.3,28.69,28.3,28.66,260600.0,20.3677,20.6484,20.3677,20.6268,260600.0
2014-08-04 13:30:00,28.66,28.78,28.66,28.75,152000.0,20.6268,20.7131,20.6268,20.6916,152000.0
2014-08-04 14:00:00,28.75,28.75,28.65,28.69,120000.0,20.6916,20.6916,20.6196,20.6484,120000.0
2014-08-04 14:30:00,28.68,28.74,28.67,28.73,165200.0,20.6412,20.6844,20.634,20.6772,165200.0
2014-08-04 15:00:00,28.74,28.81,28.73,28.8,339800.0,20.6844,20.7347,20.6772,20.7275,339800.0
2014-08-04 15:30:00,28.8,28.89,28.79,28.86,593000.0,20.7275,20.7923,20.7203,20.7707,593000.0
2014-08-05 09:30:00,28.72,28.86,28.61,28.78,218000.0,20.67,20.7707,20.5908,20.7131,218000.0
2014-08-05 10:00:00,28.78,28.79,28.62,28.69,140800.0,20.7131,20.7203,20.598,20.6484,140800.0
2014-08-05 10:30:00,28.68,28.76,28.65,28.66,97300.0,20.6412,20.6988,20.6196,20.6268,97300.0
2014-08-05 11:00:00,28.67,28.7,28.63,28.68,87000.0,20.634,20.6556,20.6052,20.6412,87000.0
2014-08-05 11:30:00,28.68,28.8,28.68,28.79,158600.0,20.6412,20.7275,20.6412,20.7203,158600.0
2014-08-05 12:00:00,28.79,28.8,28.64,28.68,112800.0,20.7203,20.7275,20.6124,20.6412,112800.0
2014-08-05 12:30:00,28.67,28.69,28.56,28.6,65100.0,20.634,20.6484,20.5548,20.5836,65100.0
2014-08-05 13:00:00,28.59,28.68,28.58,28.62,61300.0,20.5764,20.6412,20.5692,20.598,61300.0
2014-08-05 13:30:00,28.62,28.63,28.4,28.5,206600.0,20.598,20.6052,20.4397,20.5116,206600.0
2014-08-05 14:00:00,28.49,28.53,28.41,28.43,97000.0,20.5044,20.5332,20.4469,20.4613,97000.0
2014-08-05 14:30:00,28.43,28.48,28.37,28.39,97700.0,20.4613,20.4972,20.4181,20.4325,97700.0
2014-08-05 15:00:00,28.39,28.44,28.3,28.41,145100.0,20.4325,20.4684,20.3677,20.4469,145100.0
2014-08-05 15:30:00,28.41,28.44,28.37,28.39,316300.0,20.4469,20.4684,20.4181,20.4325,316300.0
2014-08-06 09:30:00,28.29,28.29,28.02,28.17,326900.0,20.3605,20.3605,20.1662,20.2741,326900.0
2014-08-06 10:00:00,28.18,28.22,28.0,28.07,251700.0,20.2813,20.3101,20.1518,20.2022,251700.0
2014-08-06 10:30:00,28.07,28.12,27.94,28.05,282500.0,20.2022,20.2381,20.1086,20.1878,282500.0
2014-08-06 11:00:00,28.05,28.1,27.89,27.91,169300.0,20.1878,20.2237,20.0726,20.087,169300.0
2014-08-06 11:30:00,27.92,28.12,27.92,28.11,455500.0,20.0942,20.2381,20.0942,20.2309,455500.0
2014-08-06 12:00:00,28.12,28.16,28.0,28.1,229200.0,20.2381,20.2669,20.1518,20.2237,229200.0
2014-08-06 12:30:00,28.09,28.21,28.09,28.17,256300.0,20.2166,20.3029,20.2166,20.2741,256300.0
2014-08-06 13:00:00,28.18,28.23,28.15,28.18,187300.0,20.2813,20.3173,20.2597,20.2813,187300.0
2014-08-06 13:30:00,28.18,28.22,28.12,28.14,147500.0,20.2813,20.3101,20.2381,20.2525,147500.0
2014-08-06 14:00:00,28.15,28.19,28.1,28.11,105700.0,20.2597,20.2885,20.2237,20.2309,105700.0
2014-08-06 14:30:00,28.11,28.21,28.09,28.19,217400.0,20.2309,20.3029,20.2166,20.2885,217400.0
2014-08-06 15:00:00,28.18,28.21,28.15,28.18,257500.0,20.2813,20.3029,20.2597,20.2813,257500.0
2014-08-06 15:30:00,28.17,28.24,28.14,28.18,846900.0,20.2741,20.3245,20.2525,20.2813,846900.0
2014-08-07 09:30:00,28.27,28.59,28.26,28.53,173200.0,20.3461,20.5764,20.3389,20.5332,173200.0
2014-08-07 10:00:00,28.54,28.61,28.49,28.53,193300.0,20.5404,20.5908,20.5044,20.5332,193300.0
2014-08-07 10:30:00,28.53,28.55,28.46,28.48,208400.0,20.5332,20.5476,20.4828,20.4972,208400.0
2014-08-07 11:00:00,28.49,28.5,28.32,28.35,111600.0,20.5044,20.5116,20.3821,20.4037,111600.0
2014-08-07 11:30:00,28.35,28.39,28.25,28.26,109600.0,20.4037,20.4325,20.3317,20.3389,109600.0
2014-08-07 12:00:00,28.26,28.36,28.23,28.33,86300.0,20.3389,20.4109,20.3173,20.3893,86300.0
2014-08-07 12:30:00,28.34,28.37,28.25,28.35,64900.0,20.3965,20.4181,20.3317,20.4037,64900.0
2014-08-07 13:00:00,28.35,28.4,28.34,28.38,31500.0,20.4037,20.4397,20.3965,20.4253,31500.0
2014-08-07 13:30:00,28.39,28.45,28.39,28.41,94900.0,20.4325,20.4756,20.4325,20.4469,94900.0
2014-08-07 14:00:00,28.42,28.43,28.36,28.37,58500.0,20.4541,20.4613,20.4109,20.4181,58500.0
2014-08-07 14:30:00,28.37,28.37,28.31,28.33,87400.0,20.4181,20.4181,20.3749,20.3893,87400.0
2014-08-07 15:00:00,28.32,28.4,28.31,28.4,431200.0,20.3821,20.4397,20.3749,20.4397,431200.0
2014-08-07 15:30:00,28.4,28.52,28.36,28.5,903200.0,20.4397,20.526,20.4109,20.5116,903200.0
2014-08-08 09:30:00,28.55,28.73,28.5,28.68,185900.0,20.5476,20.6772,20.5116,20.6412,185900.0
2014-08-08 10:00:00,28.69,28.76,28.59,28.63,261600.0,20.6484,20.6988,20.5764,20.6052,261600.0
2014-08-08 10:30:00,28.62,28.71,28.59,28.71,58900.0,20.598,20.6628,20.5764,20.6628,58900.0
2014-08-08 11:00:00,28.7,28.76,28.68,28.74,78200.0,20.6556,20.6988,20.6412,20.6844,78200.0
2014-08-08 11:30:00,28.74,28.85,28.74,28.83,93500.0,20.6844,20.7635,20.6844,20.7491,93500.0
2014-08-08 12:00:00,28.83,28.83,28.75,28.77,108900.0,20.7491,20.7491,20.6916,20.706,108900.0
2014-08-08 12:30:00,28.78,28.84,28.77,28.82,123300.0,20.7131,20.7563,20.706,20.7419,123300.0
2014-08-08 13:00:00,28.82,29.0,28.8,28.97,101100.0,20.7419,20.8715,20.7275,20.8499,101100.0
2014-08-08 13:30:00,28.96,28.96,28.89,28.94,107000.0,20.8427,20.8427,20.7923,20.8283,107000.0
2014-08-08 14:00:00,28.93,29.05,28.91,29.03,129800.0,20.8211,20.9075,20.8067,20.8931,129800.0
2014-08-08 14:30:00,29.03,29.03,28.89,28.91,106100.0,20.8931,20.8931,20.7923,20.8067,106100.0
2014-08-08 15:00:00,28.91,29.06,28.89,29.05,209100.0,20.8067,20.9147,20.7923,20.9075,209100.0
2014-08-08 15:30:00,29.05,29.16,29.03,29.14,875100.0,20.9075,20.9866,20.8931,20.9722,875100.0
2014-08-11 09:30:00,29.18,29.35,29.05,29.33,277500.0,21.001,21.1234,20.9075,21.109,277500.0
2014-08-11 10:00:00,29.33,29.35,29.16,29.2,293900.0,21.109,21.1234,20.9866,21.0154,293900.0
2014-08-11 10:30:00,29.2,29.3,29.14,29.29,272900.0,21.0154,21.0874,20.9722,21.0802,272900.0
2014-08-11 11:00:00,29.29,29.35,29.22,29.26,171900.0,21.0802,21.1234,21.0298,21.0586,171900.0
2014-08-11 11:30:00,29.27,29.29,29.2,29.24,197400.0,21.0658,21.0802,21.0154,21.0442,197400.0
2014-08-11 12:00:00,29.24,29.26,29.17,29.25,273200.0,21.0442,21.0586,20.9938,21.0514,273200.0
2014-08-11 12:30:00,29.25,29.26,29.2,29.23,155800.0,21.0514,21.0586,21.0154,21.037,155800.0
2014-08-11 13:00:00,29.22,29.26,29.2,29.25,128700.0,21.0298,21.0586,21.0154,21.0514,128700.0
2014-08-11 13:30:00,29.26,29.27,29.18,29.19,165800.0,21.0586,21.0658,21.001,21.0082,165800.0
2014-08-11 14:00:00,29.18,29.18,29.12,29.17,70700.0,21.001,21.001,20.9578,20.9938,70700.0
2014-08-11 14:30:00,29.17,29.18,29.1,29.12,126700.0,20.9938,21.001,20.9435,20.9578,126700.0
2014-08-11 15:00:00,29.12,29.26,29.11,29.24,305000.0,20.9578,21.0586,20.9507,21.0442,305000.0
2014-08-11 15:30:00,29.24,29.25,29.17,29.2,694300.0,21.0442,21.0514,20.9938,21.0154,694300.0
2014-08-12 09:30:00,29.13,29.26,29.08,29.21,103900.0,20.965,21.0586,20.9291,21.0226,103900.0
2014-08-12 10:00:00,29.21,29.25,29.12,29.24,69200.0,21.0226,21.0514,20.9578,21.0442,69200.0
2014-08-12 10:30:00,29.25,29.25,29.12,29.15,41500.0,21.0514,21.0514,20.9578,20.9794,41500.0
2014-08-12 11:00:00,29.13,29.14,29.12,29.14,31800.0,20.965,20.9722,20.9578,20.9722,31800.0
2014-08-12 11:30:00,29.15,29.22,29.15,29.15,49800.0,20.9794,21.0298,20.9794,20.9794,49800.0
2014-08-12 12:00:00,29.14,29.17,29.12,29.15,29000.0,20.9722,20.9938,20.9578,20.9794,29000.0
2014-08-12 12:30:00,29.14,29.24,29.14,29.23,28300.0,20.9722,21.0442,20.9722,21.037,28300.0
2014-08-12 13:00:00,29.22,29.24,29.19,29.19,44100.0,21.0298,21.0442,21.0082,21.0082,44100.0
2014-08-12 13:30:00,29.19,29.19,29.14,29.14,39500.0,21.0082,21.0082,20.9722,20.9722,39500.0
2014-08-12 14:00:00,29.15,29.17,29.11,29.16,78600.0,20.9794,20.9938,20.9507,20.9866,78600.0
2014-08-12 14:30:00,29.15,29.19,29.11,29.12,143400.0,20.9794,21.0082,20.9507,20.9578,143400.0
2014-08-12 15:00:00,29.11,29.15,29.11,29.14,166000.0,20.9507,20.9794,20.9507,20.9722,166000.0
2014-08-12 15:30:00,29.14,29.22,29.13,29.2,360300.0,20.9722,21.0298,20.965,21.0154,360300.0
2014-08-13 09:30:00,29.2,29.31,29.2,29.25,108900.0,21.0154,21.0946,21.0154,21.0514,108900.0
2014-08-13 10:00:00,29.25,29.25,29.13,29.2,187500.0,21.0514,21.0514,20.965,21.0154,187500.0
2014-08-13 10:30:00,29.19,29.25,29.17,29.24,103400.0,21.0082,21.0514,20.9938,21.0442,103400.0
2014-08-13 11:00:00,29.24,29.41,29.23,29.36,61900.0,21.0442,21.1666,21.037,21.1306,61900.0
2014-08-13 11:30:00,29.37,29.4,29.34,29.39,42000.0,21.1378,21.1594,21.1162,21.1522,42000.0
2014-08-13 12:00:00,29.39,29.47,29.39,29.47,92000.0,21.1522,21.2097,21.1522,21.2097,92000.0
2014-08-13 12:30:00,29.47,29.48,29.42,29.42,73100.0,21.2097,21.2169,21.1738,21.1738,73100.0
2014-08-13 13:00:00,29.43,29.43,29.4,29.4,25600.0,21.181,21.181,21.1594,21.1594,25600.0
2014-08-13 13:30:00,29.4,29.47,29.39,29.45,62200.0,21.1594,21.2097,21.1522,21.1954,62200.0
2014-08-13 14:00:00,29.45,29.46,29.35,29.37,59900.0,21.1954,21.2025,21.1234,21.1378,59900.0
2014-08-13 14:30:00,29.37,29.38,29.3,29.32,69100.0,21.1378,21.145,21.0874,21.1018,69100.0
2014-08-13 15:00:00,29.32,29.35,29.29,29.34,99800.0,21.1018,21.1234,21.0802,21.1162,99800.0
2014-08-13 15:30:00,29.34,29.38,29.32,29.36,244000.0,21.1162,21.145,21.1018,21.1306,244000.0
2014-08-14 09:30:00,29.38,29.48,29.3,29.42,113600.0,21.145,21.2169,21.0874,21.1738,113600.0
2014-08-14 10:00:00,29.41,29.53,29.4,29.51,85700.0,21.1666,21.2529,21.1594,21.2385,85700.0
2014-08-14 10:30:00,29.52,29.58,29.44,29.44,155100.0,21.2457,21.2889,21.1882,21.1882,155100.0
2014-08-14 11:00:00,29.44,29.53,29.42,29.49,67100.0,21.1882,21.2529,21.1738,21.2241,67100.0
2014-08-14 11:30:00,29.49,29.51,29.46,29.51,70900.0,21.2241,21.2385,21.2025,21.2385,70900.0
2014-08-14 12:00:00,29.51,29.54,29.44,29.46,63600.0,21.2385,21.2601,21.1882,21.2025,63600.0
2014-08-14 12:30:00,29.46,29.5,29.44,29.49,67400.0,21.2025,21.2313,21.1882,21.2241,67400.0
2014-08-14 13:00:00,29.49,29.54,29.46,29.52,61200.0,21.2241,21.2601,21.2025,21.2457,61200.0
2014-08-14 13:30:00,29.52,29.52,29.48,29.5,30500.0,21.2457,21.2457,21.2169,21.2313,30500.0
2014-08-14 14:00:00,29.5,29.52,29.48,29.5,49400.0,21.2313,21.2457,21.2169,21.2313,49400.0
2014-08-14 14:30:00,29.51,29.55,29.51,29.53,37600.0,21.2385,21.2673,21.2385,21.2529,37600.0
2014-08-14 15:00:00,29.53,29.55,29.52,29.53,54000.0,21.2529,21.2673,21.2457,21.2529,54000.0
2014-08-14 15:30:00,29.53,29.54,29.5,29.53,271800.0,21.2529,21.2601,21.2313,21.2529,271800.0
2014-08-15 09:30:00,29.52,29.82,29.5,29.6,331000.0,21.2457,21.4616,21.2313,21.3033,331000.0
2014-08-15 10:00:00,29.61,29.68,29.59,29.67,123700.0,21.3105,21.3609,21.2961,21.3537,123700.0
2014-08-15 10:30:00,29.67,29.71,29.41,29.53,153300.0,21.3537,21.3825,21.1666,21.2529,153300.0
2014-08-15 11:00:00,29.53,29.61,29.49,29.51,119000.0,21.2529,21.3105,21.2241,21.2385,119000.0
2014-08-15 11:30:00,29.5,29.56,29.42,29.47,116200.0,21.2313,21.2745,21.1738,21.2097,116200.0
2014-08-15 12:00:00,29.47,29.55,29.41,29.54,109000.0,21.2097,21.2673,21.1666,21.2601,109000.0
2014-08-15 12:30:00,29.55,29.59,29.51,29.56,46600.0,21.2673,21.2961,21.2385,21.2745,46600.0
2014-08-15 13:00:00,29.55,29.61,29.5,29.59,63500.0,21.2673,21.3105,21.2313,21.2961,63500.0
2014-08-15 13:30:00,29.59,29.59,29.48,29.49,66000.0,21.2961,21.2961,21.2169,21.2241,66000.0
2014-08-15 14:00:00,29.5,29.59,29.5,29.58,78500.0,21.2313,21.2961,21.2313,21.2889,78500.0
2014-08-15 14:30:00,29.58,29.6,29.55,29.55,62600.0,21.2889,21.3033,21.2673,21.2673,62600.0
2014-08-15 15:00:00,29.55,29.58,29.52,29.55,119800.0,21.2673,21.2889,21.2457,21.2673,119800.0
2014-08-15 15:30:00,29.55,29.65,29.55,29.6,248200.0,21.2673,21.3393,21.2673,21.3033,248200.0
2014-08-18 09:30:00,29.7,29.71,29.47,29.5,185200.0,21.3753,21.3825,21.2097,21.2313,185200.0
2014-08-18 10:00:00,29.5,29.56,29.46,29.52,61300.0,21.2313,21.2745,21.2025,21.2457,61300.0
2014-08-18 10:30:00,29.52,29.61,29.5,29.6,63500.0,21.2457,21.3105,21.2313,21.3033,63500.0
2014-08-18 11:00:00,29.59,29.63,29.55,29.59,77700.0,21.2961,21.3249,21.2673,21.2961,77700.0
2014-08-18 11:30:00,29.6,29.63,29.56,29.58,65700.0,21.3033,21.3249,21.2745,21.2889,65700.0
2014-08-18 12:00:00,29.58,29.64,29.58,29.62,26800.0,21.2889,21.3321,21.2889,21.3177,26800.0
2014-08-18 12:30:00,29.62,29.66,29.62,29.64,23400.0,21.3177,21.3465,21.3177,21.3321,23400.0
2014-08-18 13:00:00,29.64,29.65,29.56,29.58,43900.0,21.3321,21.3393,21.2745,21.2889,43900.0
2014-08-18 13:30:00,29.57,29.57,29.53,29.55,26300.0,21.2817,21.2817,21.2529,21.2673,26300.0
2014-08-18 14:00:00,29.54,29.56,29.48,29.48,58200.0,21.2601,21.2745,21.2169,21.2169,58200.0
2014-08-18 14:30:00,29.48,29.49,29.46,29.48,54600.0,21.2169,21.2241,21.2025,21.2169,54600.0
2014-08-18 15:00:00,29.49,29.51,29.48,29.5,55000.0,21.2241,21.2385,21.2169,21.2313,55000.0
2014-08-18 15:30:00,29.49,29.51,29.46,29.51,147900.0,21.2241,21.2385,21.2025,21.2385,147900.0
2014-08-19 09:30:00,29.55,29.73,29.53,29.66,91700.0,21.2673,21.3969,21.2529,21.3465,91700.0
2014-08-19 10:00:00,29.65,29.76,29.63,29.69,92500.0,21.3393,21.4185,21.3249,21.3681,92500.0
2014-08-19 10:30:00,29.7,29.78,29.63,29.77,66700.0,21.3753,21.4329,21.3249,21.4257,66700.0
2014-08-19 11:00:00,29.77,29.85,29.76,29.83,54500.0,21.4257,21.4832,21.4185,21.4688,54500.0
2014-08-19 11:30:00,29.84,29.86,29.78,29.84,40300.0,21.476,21.4904,21.4329,21.476,40300.0
2014-08-19 12:00:00,29.84,29.85,29.8,29.83,44100.0,21.476,21.4832,21.4472,21.4688,44100.0
2014-08-19 12:30:00,29.83,29.87,29.8,29.86,55800.0,21.4688,21.4976,21.4472,21.4904,55800.0
2014-08-19 13:00:00,29.85,29.88,29.84,29.85,40900.0,21.4832,21.5048,21.476,21.4832,40900.0
2014-08-19 13:30:00,29.85,29.88,29.84,29.86,72000.0,21.4832,21.5048,21.476,21.4904,72000.0
2014-08-19 14:00:00,29.87,29.88,29.83,29.85,73600.0,21.4976,21.5048,21.4688,21.4832,73600.0
2014-08-19 14:30:00,29.84,29.86,29.83,29.84,49700.0,21.476,21.4904,21.4688,21.476,49700.0
2014-08-19 15:00:00,29.83,29.86,29.83,29.86,66000.0,21.4688,21.4904,21.4688,21.4904,66000.0
2014-08-19 15:30:00,29.86,29.92,29.85,29.9,217900.0,21.4904,21.5336,21.4832,21.5192,217900.0
2014-08-20 09:30:00,29.9,29.91,29.81,29.82,65500.0,21.5192,21.5264,21.4544,21.4616,65500.0
2014-08-20 10:00:00,29.83,29.98,29.82,29.98,47200.0,21.4688,21.5768,21.4616,21.5768,47200.0
2014-08-20 10:30:00,29.98,30.0,29.93,29.96,38000.0,21.5768,21.5912,21.5408,21.5624,38000.0
2014-08-20 11:00:00,29.97,29.99,29.95,29.95,31700.0,21.5696,21.584,21.5552,21.5552,31700.0
2014-08-20 11:30:00,29.96,29.98,29.89,29.92,28500.0,21.5624,21.5768,21.512,21.5336,28500.0
2014-08-20 12:00:00,29.91,29.93,29.89,29.92,26500.0,21.5264,21.5408,21.512,21.5336,26500.0
2014-08-20 12:30:00,29.91,29.92,29.86,29.88,40900.0,21.5264,21.5336,21.4904,21.5048,40900.0
2014-08-20 13:00:00,29.88,29.93,29.85,29.9,37300.0,21.5048,21.5408,21.4832,21.5192,37300.0
2014-08-20 13:30:00,29.91,29.92,29.87,29.89,87300.0,21.5264,21.5336,21.4976,21.512,87300.0
2014-08-20 14:00:00,29.88,29.89,29.77,29.82,63600.0,21.5048,21.512,21.4257,21.4616,63600.0
2014-08-20 14:30:00,29.82,29.95,29.82,29.94,47900.0,21.4616,21.5552,21.4616,21.548,47900.0
2014-08-20 15:00:00,29.94,29.99,29.93,29.96,70400.0,21.548,21.584,21.5408,21.5624,70400.0
2014-08-20 15:30:00,29.96,30.0,29.94,29.95,283300.0,21.5624,21.5912,21.548,21.5552,283300.0
2014-08-21 09:30:00,29.99,30.18,29.95,30.13,103300.0,21.584,21.7207,21.5552,21.6848,103300.0
2014-08-21 10:00:00,30.14,30.17,30.04,30.05,197900.0,21.6919,21.7135,21.62,21.6272,197900.0
2014-08-21 10:30:00,30.04,30.18,29.98,30.16,79900.0,21.62,21.7207,21.5768,21.7063,79900.0
2014-08-21 11:00:00,30.16,30.17,30.09,30.13,78800.0,21.7063,21.7135,21.656,21.6848,78800.0
2014-08-21 11:30:00,30.12,30.15,30.07,30.08,75600.0,21.6776,21.6991,21.6416,21.6488,75600.0
2014-08-21 12:00:00,30.09,30.13,30.02,30.05,53100.0,21.656,21.6848,21.6056,21.6272,53100.0
2014-08-21 12:30:00,30.05,30.1,30.04,30.04,42300.0,21.6272,21.6632,21.62,21.62,42300.0
2014-08-21 13:00:00,30.05,30.13,30.04,30.11,35700.0,21.6272,21.6848,21.62,21.6704,35700.0
2014-08-21 13:30:00,30.11,30.11,30.06,30.1,55800.0,21.6704,21.6704,21.6344,21.6632,55800.0
2014-08-21 14:00:00,30.09,30.11,30.08,30.09,55000.0,21.656,21.6704,21.6488,21.656,55000.0
2014-08-21 14:30:00,30.08,30.09,30.02,30.06,67900.0,21.6488,21.656,21.6056,21.6344,67900.0
2014-08-21 15:00:00,30.05,30.1,30.05,30.05,64900.0,21.6272,21.6632,21.6272,21.6272,64900.0
2014-08-21 15:30:00,30.05,30.08,30.03,30.05,235300.0,21.6272,21.6488,21.6128,21.6272,235300.0
2014-08-22 09:30:00,30.03,30.16,30.03,30.1,118400.0,21.6128,21.7063,21.6128,21.6632,118400.0
2014-08-22 10:00:00,30.1,30.13,29.91,29.91,84700.0,21.6632,21.6848,21.5264,21.5264,84700.0
2014-08-22 10:30:00,29.91,29.93,29.79,29.8,122600.0,21.5264,21.5408,21.4401,21.4472,122600.0
2014-08-22 11:00:00,29.8,29.81,29.72,29.78,198500.0,21.4472,21.4544,21.3897,21.4329,198500.0
2014-08-22 11:30:00,29.79,29.85,29.79,29.83,169000.0,21.4401,21.4832,21.4401,21.4688,169000.0
2014-08-22 12:00:00,29.83,29.99,29.82,29.96,89400.0,21.4688,21.584,21.4616,21.5624,89400.0
2014-08-22 12:30:00,29.97,29.97,29.92,29.96,22500.0,21.5696,21.5696,21.5336,21.5624,22500.0
2014-08-22 13:00:00,29.97,30.0,29.96,29.99,30800.0,21.5696,21.5912,21.5624,21.584,30800.0
2014-08-22 13:30:00,29.99,30.0,29.96,29.98,39000.0,21.584,21.5912,21.5624,21.5768,39000.0
2014-08-22 14:00:00,29.98,30.01,29.93,29.97,58600.0,21.5768,21.5984,21.5408,21.5696,58600.0
2014-08-22 14:30:00,29.97,29.98,29.93,29.94,57200.0,21.5696,21.5768,21.5408,21.548,57200.0
2014-08-22 15:00:00,29.93,29.99,29.91,29.98,69200.0,21.5408,21.584,21.5264,21.5768,69200.0
2014-08-22 15:30:00,29.97,29.98,29.92,29.94,291000.0,21.5696,21.5768,21.5336,21.548,291000.0
2014-08-25 09:30:00,30.04,30.08,29.97,30.05,79900.0,21.62,21.6488,21.5696,21.6272,79900.0
2014-08-25 10:00:00,30.06,30.07,29.99,30.06,88500.0,21.6344,21.6416,21.584,21.6344,88500.0
2014-08-25 10:30:00,30.06,30.12,30.05,30.12,94600.0,21.6344,21.6776,21.6272,21.6776,94600.0
2014-08-25 11:00:00,30.12,30.21,30.12,30.21,58800.0,21.6776,21.7423,21.6776,21.7423,58800.0
2014-08-25 11:30:00,30.21,30.22,30.18,30.2,78000.0,21.7423,21.7495,21.7207,21.7351,78000.0
2014-08-25 12:00:00,30.19,30.2,30.18,30.2,73700.0,21.7279,21.7351,21.7207,21.7351,73700.0
2014-08-25 12:30:00,30.2,30.2,30.11,30.11,67300.0,21.7351,21.7351,21.6704,21.6704,67300.0
2014-08-25 13:00:00,30.11,30.13,30.09,30.1,67000.0,21.6704,21.6848,21.656,21.6632,67000.0
2014-08-25 13:30:00,30.1,30.14,30.1,30.11,72200.0,21.6632,21.6919,21.6632,21.6704,72200.0
2014-08-25 14:00:00,30.12,30.16,30.1,30.13,159400.0,21.6776,21.7063,21.6632,21.6848,159400.0
2014-08-25 14:30:00,30.12,30.14,30.11,30.12,117200.0,21.6776,21.6919,21.6704,21.6776,117200.0
2014-08-25 15:00:00,30.12,30.12,30.06,30.09,159500.0,21.6776,21.6776,21.6344,21.656,159500.0
2014-08-25 15:30:00,30.09,30.13,30.08,30.13,358000.0,21.656,21.6848,21.6488,21.6848,358000.0
2014-08-26 09:30:00,30.13,30.26,30.09,30.17,125400.0,21.6848,21.7783,21.656,21.7135,125400.0
2014-08-26 10:00:00,30.16,30.19,30.05,30.08,55400.0,21.7063,21.7279,21.6272,21.6488,55400.0
2014-08-26 10:30:00,30.07,30.12,30.01,30.03,137100.0,21.6416,21.6776,21.5984,21.6128,137100.0
2014-08-26 11:00:00,30.04,30.08,30.02,30.07,69800.0,21.62,21.6488,21.6056,21.6416,69800.0
2014-08-26 11:30:00,30.07,30.08,29.92,29.92,167100.0,21.6416,21.6488,21.5336,21.5336,167100.0
2014-08-26 12:00:00,29.92,29.94,29.89,29.92,66800.0,21.5336,21.548,21.512,21.5336,66800.0
2014-08-26 12:30:00,29.92,29.93,29.83,29.83,49000.0,21.5336,21.5408,21.4688,21.4688,49000.0
2014-08-26 13:00:00,29.85,29.89,29.77,29.88,125300.0,21.4832,21.512,21.4257,21.5048,125300.0
2014-08-26 13:30:00,29.89,29.9,29.84,29.85,46200.0,21.512,21.5192,21.476,21.4832,46200.0
2014-08-26 14:00:00,29.85,29.86,29.68,29.7,100400.0,21.4832,21.4904,21.3609,21.3753,100400.0
2014-08-26 14:30:00,29.71,29.76,29.7,29.75,55900.0,21.3825,21.4185,21.3753,21.4113,55900.0
2014-08-26 15:00:00,29.75,29.77,29.69,29.7,92800.0,21.4113,21.4257,21.3681,21.3753,92800.0
2014-08-26 15:30:00,29.7,29.74,29.69,29.7,216500.0,21.3753,21.4041,21.3681,21.3753,216500.0
2014-08-27 09:30:00,29.73,29.92,29.73,29.89,240500.0,21.3969,21.5336,21.3969,21.512,240500.0
2014-08-27 10:00:00,29.88,29.91,29.83,29.84,133100.0,21.5048,21.5264,21.4688,21.476,133100.0
2014-08-27 10:30:00,29.83,29.9,29.8,29.84,53300.0,21.4688,21.5192,21.4472,21.476,53300.0
2014-08-27 11:00:00,29.84,29.93,29.83,29.92,66900.0,21.476,21.5408,21.4688,21.5336,66900.0
2014-08-27 11:30:00,29.91,29.95,29.9,29.91,78200.0,21.5264,21.5552,21.5192,21.5264,78200.0
2014-08-27 12:00:00,29.91,29.95,29.9,29.93,61700.0,21.5264,21.5552,21.5192,21.5408,61700.0
2014-08-27 12:30:00,29.93,29.93,29.87,29.87,63800.0,21.5408,21.5408,21.4976,21.4976,63800.0
2014-08-27 13:00:00,29.87,29.89,29.82,29.83,40600.0,21.4976,21.512,21.4616,21.4688,40600.0
2014-08-27 13:30:00,29.82,29.84,29.8,29.84,73400.0,21.4616,21.476,21.4472,21.476,73400.0
2014-08-27 14:00:00,29.84,29.86,29.82,29.84,48100.0,21.476,21.4904,21.4616,21.476,48100.0
2014-08-27 14:30:00,29.84,29.89,29.83,29.84,64600.0,21.476,21.512,21.4688,21.476,64600.0
2014-08-27 15:00:00,29.84,29.94,29.84,29.94,282300.0,21.476,21.548,21.476,21.548,282300.0
2014-08-27 15:30:00,29.94,30.01,29.93,29.97,442400.0,21.548,21.5984,21.5408,21.5696,442400.0
2014-08-28 09:30:00,29.98,30.17,29.86,30.13,108700.0,21.5768,21.7135,21.4904,21.6848,108700.0
2014-08-28 10:00:00,30.13,30.24,30.08,30.23,128400.0,21.6848,21.7639,21.6488,21.7567,128400.0
2014-08-28 10:30:00,30.23,30.24,30.09,30.11,69700.0,21.7567,21.7639,21.656,21.6704,69700.0
2014-08-28 11:00:00,30.12,30.12,30.07,30.09,57600.0,21.6776,21.6776,21.6416,21.656,57600.0
2014-08-28 11:30:00,30.08,30.09,30.0,30.02,316300.0,21.6488,21.656,21.5912,21.6056,316300.0
2014-08-28 12:00:00,30.02,30.13,30.0,30.12,106400.0,21.6056,21.6848,21.5912,21.6776,106400.0
2014-08-28 12:30:00,30.12,30.12,30.08,30.11,42300.0,21.6776,21.6776,21.6488,21.6704,42300.0
2014-08-28 13:00:00,30.12,30.24,30.12,30.24,124500.0,21.6776,21.7639,21.6776,21.7639,124500.0
2014-08-28 13:30:00,30.24,30.29,30.24,30.28,117100.0,21.7639,21.7999,21.7639,21.7927,117100.0
2014-08-28 14:00:00,30.28,30.28,30.21,30.22,63100.0,21.7927,21.7927,21.7423,21.7495,63100.0
2014-08-28 14:30:00,30.22,30.26,30.21,30.26,89100.0,21.7495,21.7783,21.7423,21.7783,89100.0
2014-08-28 15:00:00,30.25,30.37,30.25,30.36,239000.0,21.7711,21.8575,21.7711,21.8503,239000.0
2014-08-28 15:30:00,30.35,30.42,30.34,30.4,641800.0,21.8431,21.8935,21.8359,21.8791,641800.0
2014-08-29 09:30:00,30.4,30.5,30.4,30.43,115500.0,21.8791,21.951,21.8791,21.9007,115500.0
2014-08-29 10:00:00,30.42,30.45,30.32,30.37,210200.0,21.8935,21.9151,21.8215,21.8575,210200.0
2014-08-29 10:30:00,30.37,30.41,30.35,30.39,138800.0,21.8575,21.8863,21.8431,21.8719,138800.0
2014-08-29 11:00:00,30.38,30.45,30.38,30.44,87400.0,21.8647,21.9151,21.8647,21.9079,87400.0
2014-08-29 11:30:00,30.44,30.45,30.41,30.41,101600.0,21.9079,21.9151,21.8863,21.8863,101600.0
2014-08-29 12:00:00,30.42,30.44,30.41,30.42,84100.0,21.8935,21.9079,21.8863,21.8935,84100.0
2014-08-29 12:30:00,30.43,30.48,30.42,30.47,49500.0,21.9007,21.9366,21.8935,21.9295,49500.0
2014-08-29 13:00:00,30.48,30.48,30.44,30.47,68400.0,21.9366,21.9366,21.9079,21.9295,68400.0
2014-08-29 13:30:00,30.47,30.47,30.44,30.46,71500.0,21.9295,21.9295,21.9079,21.9223,71500.0
2014-08-29 14:00:00,30.46,30.47,30.45,30.46,66000.0,21.9223,21.9295,21.9151,21.9223,66000.0
2014-08-29 14:30:00,30.46,30.48,30.45,30.46,65300.0,21.9223,21.9366,21.9151,21.9223,65300.0
2014-08-29 15:00:00,30.46,30.49,30.45,30.48,99000.0,21.9223,21.9438,21.9151,21.9366,99000.0
2014-08-29 15:30:00,30.48,30.54,30.48,30.53,244200.0,21.9366,21.9798,21.9366,21.9726,244200.0
2014-09-02 09:30:00,30.56,30.63,30.41,30.55,162800.0,21.9942,22.0446,21.8863,21.987,162800.0
2014-09-02 10:00:00,30.54,30.55,30.38,30.43,229000.0,21.9798,21.987,21.8647,21.9007,229000.0
2014-09-02 10:30:00,30.43,30.48,30.41,30.46,140600.0,21.9007,21.9366,21.8863,21.9223,140600.0
2014-09-02 11:00:00,30.45,30.46,30.38,30.39,190700.0,21.9151,21.9223,21.8647,21.8719,190700.0
2014-09-02 11:30:00,30.38,30.41,30.35,30.38,214300.0,21.8647,21.8863,21.8431,21.8647,214300.0
2014-09-02 12:00:00,30.37,30.42,30.35,30.42,278200.0,21.8575,21.8935,21.8431,21.8935,278200.0
2014-09-02 12:30:00,30.42,30.42,30.36,30.36,96800.0,21.8935,21.8935,21.8503,21.8503,96800.0
2014-09-02 13:00:00,30.37,30.37,30.26,30.28,70300.0,21.8575,21.8575,21.7783,21.7927,70300.0
2014-09-02 13:30:00,30.28,30.28,30.21,30.21,122200.0,21.7927,21.7927,21.7423,21.7423,122200.0
2014-09-02 14:00:00,30.22,30.37,30.17,30.37,110300.0,21.7495,21.8575,21.7135,21.8575,110300.0
2014-09-02 14:30:00,30.37,30.4,30.32,30.32,114200.0,21.8575,21.8791,21.8215,21.8215,114200.0
2014-09-02 15:00:00,30.32,30.34,30.25,30.27,142300.0,21.8215,21.8359,21.7711,21.7855,142300.0
2014-09-02 15:30:00,30.27,30.28,30.18,30.24,495100.0,21.7855,21.7927,21.7207,21.7639,495100.0
2014-09-03 09:30:00,30.29,30.53,30.29,30.4,95200.0,21.7999,21.9726,21.7999,21.8791,95200.0
2014-09-03 10:00:00,30.4,30.56,30.4,30.55,67400.0,21.8791,21.9942,21.8791,21.987,67400.0
2014-09-03 10:30:00,30.55,30.55,30.47,30.54,58600.0,21.987,21.987,21.9295,21.9798,58600.0
2014-09-03 11:00:00,30.53,30.54,30.44,30.46,108000.0,21.9726,21.9798,21.9079,21.9223,108000.0
2014-09-03 11:30:00,30.46,30.52,30.45,30.5,55000.0,21.9223,21.9654,21.9151,21.951,55000.0
2014-09-03 12:00:00,30.49,30.62,30.49,30.6,102600.0,21.9438,22.0374,21.9438,22.023,102600.0
2014-09-03 12:30:00,30.59,30.6,30.48,30.52,46900.0,22.0158,22.023,21.9366,21.9654,46900.0
2014-09-03 13:00:00,30.52,30.54,30.51,30.51,51300.0,21.9654,21.9798,21.9582,21.9582,51300.0
2014-09-03 13:30:00,30.52,30.52,30.47,30.48,36000.0,21.9654,21.9654,21.9295,21.9366,36000.0
2014-09-03 14:00:00,30.48,30.49,30.44,30.46,74500.0,21.9366,21.9438,21.9079,21.9223,74500.0
2014-09-03 14:30:00,30.47,30.5,30.45,30.46,55300.0,21.9295,21.951,21.9151,21.9223,55300.0
2014-09-03 15:00:00,30.46,30.52,30.45,30.48,106700.0,21.9223,21.9654,21.9151,21.9366,106700.0
2014-09-03 15:30:00,30.48,30.51,30.46,30.47,259100.0,21.9366,21.9582,21.9223,21.9295,259100.0
2014-09-04 09:30:00,30.39,30.5,30.29,30.3,122300.0,21.8719,21.951,21.7999,21.8071,122300.0
2014-09-04 10:00:00,30.3,30.31,30.17,30.23,139100.0,21.8071,21.8143,21.7135,21.7567,139100.0
2014-09-04 10:30:00,30.22,30.34,30.21,30.33,69100.0,21.7495,21.8359,21.7423,21.8287,69100.0
2014-09-04 11:00:00,30.33,30.34,30.28,30.28,79800.0,21.8287,21.8359,21.7927,21.7927,79800.0
2014-09-04 11:30:00,30.28,30.3,30.26,30.3,165100.0,21.7927,21.8071,21.7783,21.8071,165100.0
2014-09-04 12:00:00,30.3,30.34,30.29,30.32,77900.0,21.8071,21.8359,21.7999,21.8215,77900.0
2014-09-04 12:30:00,30.32,30.37,30.3,30.34,83300.0,21.8215,21.8575,21.8071,21.8359,83300.0
2014-09-04 13:00:00,30.35,30.4,30.34,30.38,40300.0,21.8431,21.8791,21.8359,21.8647,40300.0
2014-09-04 13:30:00,30.38,30.39,30.34,30.36,124100.0,21.8647,21.8719,21.8359,21.8503,124100.0
2014-09-04 14:00:00,30.37,30.41,30.35,30.35,108800.0,21.8575,21.8863,21.8431,21.8431,108800.0
2014-09-04 14:30:00,30.35,30.36,30.3,30.32,164000.0,21.8431,21.8503,21.8071,21.8215,164000.0
2014-09-04 15:00:00,30.31,30.32,30.2,30.26,93200.0,21.8143,21.8215,21.7351,21.7783,93200.0
2014-09-04 15:30:00,30.26,30.34,30.23,30.32,166000.0,21.7783,21.8359,21.7567,21.8215,166000.0
2014-09-05 09:30:00,30.36,30.5,30.35,30.45,70900.0,21.8503,21.951,21.8431,21.9151,70900.0
2014-09-05 10:00:00,30.45,30.6,30.43,30.58,259500.0,21.9151,22.023,21.9007,22.0086,259500.0
2014-09-05 10:30:00,30.59,30.63,30.52,30.6,138000.0,22.0158,22.0446,21.9654,22.023,138000.0
2014-09-05 11:00:00,30.61,30.66,30.59,30.66,62200.0,22.0302,22.0662,22.0158,22.0662,62200.0
2014-09-05 11:30:00,30.66,30.73,30.63,30.71,84100.0,22.0662,22.1166,22.0446,22.1022,84100.0
2014-09-05 12:00:00,30.71,30.75,30.7,30.72,49900.0,22.1022,22.131,22.095,22.1094,49900.0
2014-09-05 12:30:00,30.71,30.76,30.71,30.76,47400.0,22.1022,22.1382,22.1022,22.1382,47400.0
2014-09-05 13:00:00,30.75,30.76,30.72,30.75,51800.0,22.131,22.1382,22.1094,22.131,51800.0
2014-09-05 13:30:00,30.75,30.76,30.69,30.75,56200.0,22.131,22.1382,22.0878,22.131,56200.0
2014-09-05 14:00:00,30.75,30.8,30.75,30.77,65100.0,22.131,22.167,22.131,22.1454,65100.0
2014-09-05 14:30:00,30.77,30.78,30.74,30.78,63800.0,22.1454,22.1526,22.1238,22.1526,63800.0
2014-09-05 15:00:00,30.78,30.81,30.76,30.77,98900.0,22.1526,22.1742,22.1382,22.1454,98900.0
2014-09-05 15:30:00,30.76,30.83,30.76,30.8,243900.0,22.1382,22.1885,22.1382,22.167,243900.0
2014-09-08 09:30:00,30.79,30.79,30.6,30.69,160500.0,22.1598,22.1598,22.023,22.0878,160500.0
2014-09-08 10:00:00,30.7,30.75,30.56,30.58,109100.0,22.095,22.131,21.9942,22.0086,109100.0
2014-09-08 10:30:00,30.57,30.61,30.53,30.58,105600.0,22.0014,22.0302,21.9726,22.0086,105600.0
2014-09-08 11:00:00,30.58,30.7,30.52,30.68,78100.0,22.0086,22.095,21.9654,22.0806,78100.0
2014-09-08 11:30:00,30.68,30.68,30.56,30.57,123300.0,22.0806,22.0806,21.9942,22.0014,123300.0
2014-09-08 12:00:00,30.58,30.61,30.55,30.56,67100.0,22.0086,22.0302,21.987,21.9942,67100.0
2014-09-08 12:30:00,30.57,30.57,30.52,30.54,58500.0,22.0014,22.0014,21.9654,21.9798,58500.0
2014-09-08 13:00:00,30.54,30.55,30.39,30.41,88500.0,21.9798,21.987,21.8719,21.8863,88500.0
2014-09-08 13:30:00,30.41,30.47,30.4,30.47,62000.0,21.8863,21.9295,21.8791,21.9295,62000.0
2014-09-08 14:00:00,30.47,30.48,30.45,30.47,54600.0,21.9295,21.9366,21.9151,21.9295,54600.0
2014-09-08 14:30:00,30.47,30.53,30.47,30.52,70400.0,21.9295,21.9726,21.9295,21.9654,70400.0
2014-09-08 15:00:00,30.52,30.55,30.51,30.53,94100.0,21.9654,21.987,21.9582,21.9726,94100.0
2014-09-08 15:30:00,30.53,30.56,30.51,30.54,286700.0,21.9726,21.9942,21.9582,21.9798,286700.0
2014-09-09 09:30:00,30.46,30.52,30.23,30.3,124200.0,21.9223,21.9654,21.7567,21.8071,124200.0
2014-09-09 10:00:00,30.3,30.41,30.28,30.38,73100.0,21.8071,21.8863,21.7927,21.8647,73100.0
2014-09-09 10:30:00,30.38,30.41,30.32,30.39,53700.0,21.8647,21.8863,21.8215,21.8719,53700.0
2014-09-09 11:00:00,30.39,30.43,30.32,30.33,45800.0,21.8719,21.9007,21.8215,21.8287,45800.0
2014-09-09 11:30:00,30.34,30.39,30.33,30.39,33600.0,21.8359,21.8719,21.8287,21.8719,33600.0
2014-09-09 12:00:00,30.4,30.45,30.38,30.43,52100.0,21.8791,21.9151,21.8647,21.9007,52100.0
2014-09-09 12:30:00,30.43,30.44,30.31,30.32,30200.0,21.9007,21.9079,21.8143,21.8215,30200.0
2014-09-09 13:00:00,30.32,30.37,30.27,30.3,58900.0,21.8215,21.8575,21.7855,21.8071,58900.0
2014-09-09 13:30:00,30.3,30.32,30.24,30.26,62500.0,21.8071,21.8215,21.7639,21.7783,62500.0
2014-09-09 14:00:00,30.27,30.33,30.24,30.33,60500.0,21.7855,21.8287,21.7639,21.8287,60500.0
2014-09-09 14:30:00,30.33,30.37,30.31,30.34,65700.0,21.8287,21.8575,21.8143,21.8359,65700.0
2014-09-09 15:00:00,30.34,30.37,30.19,30.22,87500.0,21.8359,21.8575,21.7279,21.7495,87500.0
2014-09-09 15:30:00,30.23,30.26,30.2,30.23,174000.0,21.7567,21.7783,21.7351,21.7567,174000.0
2014-09-10 09:30:00,30.22,30.3,30.0,30.07,87800.0,21.7495,21.8071,21.5912,21.6416,87800.0
2014-09-10 10:00:00,30.06,30.16,30.02,30.06,56100.0,21.6344,21.7063,21.6056,21.6344,56100.0
2014-09-10 10:30:00,30.06,30.08,29.98,29.98,85200.0,21.6344,21.6488,21.5768,21.5768,85200.0
2014-09-10 11:00:00,29.98,30.11,29.96,30.1,61800.0,21.5768,21.6704,21.5624,21.6632,61800.0
2014-09-10 11:30:00,30.11,30.13,30.05,30.09,49700.0,21.6704,21.6848,21.6272,21.656,49700.0
2014-09-10 12:00:00,30.09,30.17,30.07,30.14,73700.0,21.656,21.7135,21.6416,21.6919,73700.0
2014-09-10 12:30:00,30.15,30.15,29.98,29.99,83600.0,21.6991,21.6991,21.5768,21.584,83600.0
2014-09-10 13:00:00,30.0,30.06,29.97,30.0,88800.0,21.5912,21.6344,21.5696,21.5912,88800.0
2014-09-10 13:30:00,30.0,30.01,29.97,29.98,72600.0,21.5912,21.5984,21.5696,21.5768,72600.0
2014-09-10 14:00:00,29.99,29.99,29.92,29.95,117500.0,21.584,21.584,21.5336,21.5552,117500.0
2014-09-10 14:30:00,29.95,30.0,29.94,29.97,65200.0,21.5552,21.5912,21.548,21.5696,65200.0
2014-09-10 15:00:00,29.98,30.08,29.97,30.08,106000.0,21.5768,21.6488,21.5696,21.6488,106000.0
2014-09-10 15:30:00,30.08,30.11,30.02,30.04,335500.0,21.6488,21.6704,21.6056,21.62,335500.0
2014-09-11 09:30:00,30.07,30.16,29.96,29.98,126100.0,21.6416,21.7063,21.5624,21.5768,126100.0
2014-09-11 10:00:00,29.99,30.05,29.94,30.01,47700.0,21.584,21.6272,21.548,21.5984,47700.0
2014-09-11 10:30:00,30.01,30.06,29.94,30.05,69800.0,21.5984,21.6344,21.548,21.6272,69800.0
2014-09-11 11:00:00,30.05,30.18,30.05,30.15,68700.0,21.6272,21.7207,21.6272,21.6991,68700.0
2014-09-11 11:30:00,30.15,30.2,30.11,30.11,53100.0,21.6991,21.7351,21.6704,21.6704,53100.0
2014-09-11 12:00:00,30.12,30.16,30.09,30.15,62500.0,21.6776,21.7063,21.656,21.6991,62500.0
2014-09-11 12:30:00,30.15,30.21,30.14,30.2,50500.0,21.6991,21.7423,21.6919,21.7351,50500.0
2014-09-11 13:00:00,30.2,30.27,30.19,30.21,67700.0,21.7351,21.7855,21.7279,21.7423,67700.0
2014-09-11 13:30:00,30.21,30.23,30.18,30.19,58700.0,21.7423,21.7567,21.7207,21.7279,58700.0
2014-09-11 14:00:00,30.2,30.26,30.2,30.26,89800.0,21.7351,21.7783,21.7351,21.7783,89800.0
2014-09-11 14:30:00,30.25,30.27,30.16,30.2,78900.0,21.7711,21.7855,21.7063,21.7351,78900.0
2014-09-11 15:00:00,30.2,30.21,30.15,30.17,84100.0,21.7351,21.7423,21.6991,21.7135,84100.0
2014-09-11 15:30:00,30.17,30.22,30.16,30.21,184400.0,21.7135,21.7495,21.7063,21.7423,184400.0
2014-09-12 09:30:00,30.07,30.1,29.88,29.92,101600.0,21.6416,21.6632,21.5048,21.5336,101600.0
2014-09-12 10:00:00,29.94,29.95,29.79,29.89,204100.0,21.548,21.5552,21.4401,21.512,204100.0
2014-09-12 10:30:00,29.89,29.98,29.89,29.92,74000.0,21.512,21.5768,21.512,21.5336,74000.0
2014-09-12 11:00:00,29.92,29.92,29.82,29.84,64800.0,21.5336,21.5336,21.4616,21.476,64800.0
2014-09-12 11:30:00,29.83,29.86,29.78,29.8,63700.0,21.4688,21.4904,21.4329,21.4472,63700.0
2014-09-12 12:00:00,29.8,29.88,29.78,29.88,46000.0,21.4472,21.5048,21.4329,21.5048,46000.0
2014-09-12 12:30:00,29.89,29.89,29.68,29.69,167600.0,21.512,21.512,21.3609,21.3681,167600.0
2014-09-12 13:00:00,29.69,29.73,29.6,29.62,73700.0,21.3681,21.3969,21.3033,21.3177,73700.0
2014-09-12 13:30:00,29.62,29.66,29.58,29.65,113000.0,21.3177,21.3465,21.2889,21.3393,113000.0
2014-09-12 14:00:00,29.65,29.68,29.54,29.54,77900.0,21.3393,21.3609,21.2601,21.2601,77900.0
2014-09-12 14:30:00,29.54,29.58,29.47,29.51,164100.0,21.2601,21.2889,21.2097,21.2385,164100.0
2014-09-12 15:00:00,29.51,29.63,29.47,29.63,184200.0,21.2385,21.3249,21.2097,21.3249,184200.0
2014-09-12 15:30:00,29.63,29.65,29.59,29.63,483900.0,21.3249,21.3393,21.2961,21.3249,483900.0
2014-09-15 09:30:00,29.73,29.85,29.53,29.69,93400.0,21.3969,21.4832,21.2529,21.3681,93400.0
2014-09-15 10:00:00,29.68,29.79,29.65,29.75,62300.0,21.3609,21.4401,21.3393,21.4113,62300.0
2014-09-15 10:30:00,29.76,29.77,29.61,29.72,58300.0,21.4185,21.4257,21.3105,21.3897,58300.0
2014-09-15 11:00:00,29.72,29.73,29.63,29.63,40700.0,21.3897,21.3969,21.3249,21.3249,40700.0
2014-09-15 11:30:00,29.63,29.66,29.56,29.56,41500.0,21.3249,21.3465,21.2745,21.2745,41500.0
2014-09-15 12:00:00,29.57,29.58,29.53,29.57,52100.0,21.2817,21.2889,21.2529,21.2817,52100.0
2014-09-15 12:30:00,29.56,29.58,29.52,29.58,36500.0,21.2745,21.2889,21.2457,21.2889,36500.0
2014-09-15 13:00:00,29.58,29.65,29.56,29.63,54800.0,21.2889,21.3393,21.2745,21.3249,54800.0
2014-09-15 13:30:00,29.63,29.66,29.6,29.61,39600.0,21.3249,21.3465,21.3033,21.3105,39600.0
2014-09-15 14:00:00,29.61,29.7,29.6,29.69,57600.0,21.3105,21.3753,21.3033,21.3681,57600.0
2014-09-15 14:30:00,29.7,29.71,29.64,29.65,51500.0,21.3753,21.3825,21.3321,21.3393,51500.0
2014-09-15 15:00:00,29.66,29.68,29.6,29.6,74000.0,21.3465,21.3609,21.3033,21.3033,74000.0
2014-09-15 15:30:00,29.61,29.63,29.57,29.6,360100.0,21.3105,21.3249,21.2817,21.3033,360100.0
2014-09-16 09:30:00,29.55,29.83,29.55,29.81,114200.0,21.2673,21.4688,21.2673,21.4544,114200.0
2014-09-16 10:00:00,29.81,29.86,29.71,29.76,79400.0,21.4544,21.4904,21.3825,21.4185,79400.0
2014-09-16 10:30:00,29.76,29.83,29.7,29.8,197700.0,21.4185,21.4688,21.3753,21.4472,197700.0
2014-09-16 11:00:00,29.8,29.86,29.79,29.85,101200.0,21.4472,21.4904,21.4401,21.4832,101200.0
2014-09-16 11:30:00,29.86,29.95,29.85,29.92,67000.0,21.4904,21.5552,21.4832,21.5336,67000.0
2014-09-16 12:00:00,29.92,29.92,29.86,29.87,127400.0,21.5336,21.5336,21.4904,21.4976,127400.0
2014-09-16 12:30:00,29.86,29.88,29.83,29.83,73600.0,21.4904,21.5048,21.4688,21.4688,73600.0
2014-09-16 13:00:00,29.84,29.85,29.81,29.83,46100.0,21.476,21.4832,21.4544,21.4688,46100.0
2014-09-16 13:30:00,29.84,29.88,29.84,29.87,42000.0,21.476,21.5048,21.476,21.4976,42000.0
2014-09-16 14:00:00,29.87,29.89,29.85,29.86,120400.0,21.4976,21.512,21.4832,21.4904,120400.0
2014-09-16 14:30:00,29.86,29.87,29.78,29.78,161300.0,21.4904,21.4976,21.4329,21.4329,161300.0
2014-09-16 15:00:00,29.79,29.84,29.77,29.79,280300.0,21.4401,21.476,21.4257,21.4401,280300.0
2014-09-16 15:30:00,29.79,29.88,29.79,29.85,382700.0,21.4401,21.5048,21.4401,21.4832,382700.0
2014-09-17 09:30:00,29.98,30.02,29.91,29.99,81400.0,21.5768,21.6056,21.5264,21.584,81400.0
2014-09-17 10:00:00,29.99,30.01,29.85,29.9,71000.0,21.584,21.5984,21.4832,21.5192,71000.0
2014-09-17 10:30:00,29.9,29.9,29.81,29.84,64600.0,21.5192,21.5192,21.4544,21.476,64600.0
2014-09-17 11:00:00,29.84,29.9,29.82,29.87,161000.0,21.476,21.5192,21.4616,21.4976,161000.0
2014-09-17 11:30:00,29.87,29.89,29.83,29.86,70700.0,21.4976,21.512,21.4688,21.4904,70700.0
2014-09-17 12:00:00,29.86,29.91,29.86,29.89,47900.0,21.4904,21.5264,21.4904,21.512,47900.0
2014-09-17 12:30:00,29.88,29.92,29.88,29.9,59400.0,21.5048,21.5336,21.5048,21.5192,59400.0
2014-09-17 13:00:00,29.9,29.91,29.82,29.82,93700.0,21.5192,21.5264,21.4616,21.4616,93700.0
2014-09-17 13:30:00,29.83,29.9,29.8,29.89,78900.0,21.4688,21.5192,21.4472,21.512,78900.0
2014-09-17 14:00:00,29.9,30.0,29.63,29.82,241700.0,21.5192,21.5912,21.3249,21.4616,241700.0
2014-09-17 14:30:00,29.83,29.92,29.82,29.92,110000.0,21.4688,21.5336,21.4616,21.5336,110000.0
2014-09-17 15:00:00,29.91,30.02,29.88,29.88,239700.0,21.5264,21.6056,21.5048,21.5048,239700.0
2014-09-17 15:30:00,29.89,29.91,29.71,29.76,300000.0,21.512,21.5264,21.3825,21.4185,300000.0
2014-09-18 09:30:00,29.76,29.88,29.5,29.62,149300.0,21.4185,21.5048,21.2313,21.3177,149300.0
2014-09-18 10:00:00,29.61,29.67,29.5,29.51,68700.0,21.3105,21.3537,21.2313,21.2385,68700.0
2014-09-18 10:30:00,29.5,29.58,29.44,29.46,211400.0,21.2313,21.2889,21.1882,21.2025,211400.0
2014-09-18 11:00:00,29.45,29.49,29.44,29.48,62000.0,21.1954,21.2241,21.1882,21.2169,62000.0
2014-09-18 11:30:00,29.47,29.5,29.39,29.43,80000.0,21.2097,21.2313,21.1522,21.181,80000.0
2014-09-18 12:00:00,29.42,29.42,29.32,29.34,101800.0,21.1738,21.1738,21.1018,21.1162,101800.0
2014-09-18 12:30:00,29.33,29.34,29.2,29.31,229000.0,21.109,21.1162,21.0154,21.0946,229000.0
2014-09-18 13:00:00,29.31,29.35,29.27,29.29,253700.0,21.0946,21.1234,21.0658,21.0802,253700.0
2014-09-18 13:30:00,29.3,29.31,29.27,29.3,57800.0,21.0874,21.0946,21.0658,21.0874,57800.0
2014-09-18 14:00:00,29.3,29.31,29.26,29.28,102100.0,21.0874,21.0946,21.0586,21.073,102100.0
2014-09-18 14:30:00,29.28,29.3,29.27,29.3,100500.0,21.073,21.0874,21.0658,21.0874,100500.0
2014-09-18 15:00:00,29.3,29.32,29.27,29.29,451400.0,21.0874,21.1018,21.0658,21.0802,451400.0
2014-09-18 15:30:00,29.29,29.44,29.28,29.43,1393900.0,21.0802,21.1882,21.073,21.181,1393900.0
2014-09-19 09:30:00,29.5,29.6,29.4,29.6,426600.0,21.2313,21.3033,21.1594,21.3033,426600.0
2014-09-19 10:00:00,29.61,29.63,29.49,29.49,161300.0,21.3105,21.3249,21.2241,21.2241,161300.0
2014-09-19 10:30:00,29.48,29.59,29.46,29.52,124500.0,21.2169,21.2961,21.2025,21.2457,124500.0
2014-09-19 11:00:00,29.51,29.57,29.5,29.52,134800.0,21.2385,21.2817,21.2313,21.2457,134800.0
2014-09-19 11:30:00,29.51,29.58,29.49,29.53,104900.0,21.2385,21.2889,21.2241,21.2529,104900.0
2014-09-19 12:00:00,29.54,29.61,29.53,29.61,45700.0,21.2601,21.3105,21.2529,21.3105,45700.0
2014-09-19 12:30:00,29.6,29.65,29.57,29.6,141200.0,21.3033,21.3393,21.2817,21.3033,141200.0
2014-09-19 13:00:00,29.59,29.59,29.51,29.56,78700.0,21.2961,21.2961,21.2385,21.2745,78700.0
2014-09-19 13:30:00,29.56,29.56,29.5,29.52,79700.0,21.2745,21.2745,21.2313,21.2457,79700.0
2014-09-19 14:00:00,29.51,29.57,29.5,29.55,55700.0,21.2385,21.2817,21.2313,21.2673,55700.0
2014-09-19 14:30:00,29.54,29.59,29.5,29.59,64400.0,21.2601,21.2961,21.2313,21.2961,64400.0
2014-09-19 15:00:00,29.59,29.62,29.57,29.61,170500.0,21.2961,21.3177,21.2817,21.3105,170500.0
2014-09-19 15:30:00,29.61,29.67,29.58,29.61,513800.0,21.3105,21.3537,21.2889,21.3105,513800.0
2014-09-22 09:30:00,29.58,29.58,29.33,29.34,140900.0,21.2889,21.2889,21.109,21.1162,140900.0
2014-09-22 10:00:00,29.35,29.5,29.34,29.49,178500.0,21.1234,21.2313,21.1162,21.2241,178500.0
2014-09-22 10:30:00,29.49,29.51,29.45,29.49,101200.0,21.2241,21.2385,21.1954,21.2241,101200.0
2014-09-22 11:00:00,29.48,29.56,29.48,29.53,105500.0,21.2169,21.2745,21.2169,21.2529,105500.0
2014-09-22 11:30:00,29.53,29.56,29.42,29.42,73500.0,21.2529,21.2745,21.1738,21.1738,73500.0
2014-09-22 12:00:00,29.43,29.52,29.41,29.5,73800.0,21.181,21.2457,21.1666,21.2313,73800.0
2014-09-22 12:30:00,29.51,29.54,29.47,29.49,104100.0,21.2385,21.2601,21.2097,21.2241,104100.0
2014-09-22 13:00:00,29.49,29.56,29.48,29.56,153700.0,21.2241,21.2745,21.2169,21.2745,153700.0
2014-09-22 13:30:00,29.55,29.6,29.55,29.55,59500.0,21.2673,21.3033,21.2673,21.2673,59500.0
2014-09-22 14:00:00,29.55,29.56,29.45,29.47,93800.0,21.2673,21.2745,21.1954,21.2097,93800.0
2014-09-22 14:30:00,29.46,29.48,29.44,29.46,78200.0,21.2025,21.2169,21.1882,21.2025,78200.0
2014-09-22 15:00:00,29.46,29.49,29.37,29.37,153700.0,21.2025,21.2241,21.1378,21.1378,153700.0
2014-09-22 15:30:00,29.37,29.41,29.34,29.36,380700.0,21.1378,21.1666,21.1162,21.1306,380700.0
2014-09-23 09:30:00,29.35,29.4,29.15,29.25,122200.0,21.1234,21.1594,20.9794,21.0514,122200.0
2014-09-23 10:00:00,29.26,29.38,29.25,29.37,158200.0,21.0586,21.145,21.0514,21.1378,158200.0
2014-09-23 10:30:00,29.38,29.42,29.35,29.4,128700.0,21.145,21.1738,21.1234,21.1594,128700.0
2014-09-23 11:00:00,29.41,29.44,29.35,29.43,102200.0,21.1666,21.1882,21.1234,21.181,102200.0
2014-09-23 11:30:00,29.43,29.54,29.42,29.52,350100.0,21.181,21.2601,21.1738,21.2457,350100.0
2014-09-23 12:00:00,29.53,29.54,29.46,29.47,201200.0,21.2529,21.2601,21.2025,21.2097,201200.0
2014-09-23 12:30:00,29.47,29.54,29.47,29.54,132800.0,21.2097,21.2601,21.2097,21.2601,132800.0
2014-09-23 13:00:00,29.53,29.64,29.53,29.62,180400.0,21.2529,21.3321,21.2529,21.3177,180400.0
2014-09-23 13:30:00,29.62,29.66,29.58,29.58,118100.0,21.3177,21.3465,21.2889,21.2889,118100.0
2014-09-23 14:00:00,29.58,29.6,29.51,29.53,121300.0,21.2889,21.3033,21.2385,21.2529,121300.0
2014-09-23 14:30:00,29.53,29.63,29.53,29.63,192500.0,21.2529,21.3249,21.2529,21.3249,192500.0
2014-09-23 15:00:00,29.63,29.63,29.6,29.63,231400.0,21.3249,21.3249,21.3033,21.3249,231400.0
2014-09-23 15:30:00,29.63,29.85,29.6,29.6,815100.0,21.3249,21.4832,21.3033,21.3033,815100.0
2014-09-24 09:30:00,29.61,29.67,29.41,29.41,119900.0,21.3105,21.3537,21.1666,21.1666,119900.0
2014-09-24 10:00:00,29.42,29.47,29.33,29.35,84400.0,21.1738,21.2097,21.109,21.1234,84400.0
2014-09-24 10:30:00,29.36,29.48,29.36,29.46,90500.0,21.1306,21.2169,21.1306,21.2025,90500.0
2014-09-24 11:00:00,29.47,29.55,29.45,29.55,61400.0,21.2097,21.2673,21.1954,21.2673,61400.0
2014-09-24 11:30:00,29.54,29.6,29.54,29.55,68700.0,21.2601,21.3033,21.2601,21.2673,68700.0
2014-09-24 12:00:00,29.56,29.57,29.5,29.51,27100.0,21.2745,21.2817,21.2313,21.2385,27100.0
2014-09-24 12:30:00,29.5,29.52,29.49,29.51,54200.0,21.2313,21.2457,21.2241,21.2385,54200.0
2014-09-24 13:00:00,29.51,29.54,29.5,29.54,73200.0,21.2385,21.2601,21.2313,21.2601,73200.0
2014-09-24 13:30:00,29.54,29.56,29.52,29.53,73100.0,21.2601,21.2745,21.2457,21.2529,73100.0
2014-09-24 14:00:00,29.54,29.55,29.52,29.54,86500.0,21.2601,21.2673,21.2457,21.2601,86500.0
2014-09-24 14:30:00,29.53,29.58,29.53,29.56,44300.0,21.2529,21.2889,21.2529,21.2745,44300.0
2014-09-24 15:00:00,29.56,29.62,29.55,29.58,106200.0,21.2745,21.3177,21.2673,21.2889,106200.0
2014-09-24 15:30:00,29.57,29.6,29.52,29.6,783700.0,21.2817,21.3033,21.2457,21.3033,783700.0
2014-09-25 09:30:00,29.55,29.71,29.51,29.69,401000.0,21.2673,21.3825,21.2385,21.3681,401000.0
2014-09-25 10:00:00,29.68,29.71,29.54,29.59,398300.0,21.3609,21.3825,21.2601,21.2961,398300.0
2014-09-25 10:30:00,29.58,29.62,29.51,29.59,402400.0,21.2889,21.3177,21.2385,21.2961,402400.0
2014-09-25 11:00:00,29.6,29.61,29.51,29.58,139900.0,21.3033,21.3105,21.2385,21.2889,139900.0
2014-09-25 11:30:00,29.58,29.7,29.58,29.63,653300.0,21.2889,21.3753,21.2889,21.3249,653300.0
2014-09-25 12:00:00,29.62,29.66,29.52,29.64,438700.0,21.3177,21.3465,21.2457,21.3321,438700.0
2014-09-25 12:30:00,29.64,29.69,29.51,29.52,279200.0,21.3321,21.3681,21.2385,21.2457,279200.0
2014-09-25 13:00:00,29.52,29.55,29.46,29.55,153300.0,21.2457,21.2673,21.2025,21.2673,153300.0
2014-09-25 13:30:00,29.55,29.6,29.5,29.51,131400.0,21.2673,21.3033,21.2313,21.2385,131400.0
2014-09-25 14:00:00,29.5,29.61,29.48,29.6,109500.0,21.2313,21.3105,21.2169,21.3033,109500.0
2014-09-25 14:30:00,29.6,29.68,29.55,29.58,175600.0,21.3033,21.3609,21.2673,21.2889,175600.0
2014-09-25 15:00:00,29.58,29.62,29.53,29.61,223500.0,21.2889,21.3177,21.2529,21.3105,223500.0
2014-09-25 15:30:00,29.61,29.66,29.57,29.57,1058100.0,21.3105,21.3465,21.2817,21.2817,1058100.0
2014-09-26 09:30:00,29.57,29.61,29.27,29.35,225000.0,21.2817,21.3105,21.0658,21.1234,225000.0
2014-09-26 10:00:00,29.36,29.46,29.33,29.42,179900.0,21.1306,21.2025,21.109,21.1738,179900.0
2014-09-26 10:30:00,29.42,29.43,29.29,29.35,74500.0,21.1738,21.181,21.0802,21.1234,74500.0
2014-09-26 11:00:00,29.35,29.39,29.29,29.35,72500.0,21.1234,21.1522,21.0802,21.1234,72500.0
2014-09-26 11:30:00,29.35,29.47,29.31,29.47,97300.0,21.1234,21.2097,21.0946,21.2097,97300.0
2014-09-26 12:00:00,29.47,29.51,29.47,29.5,56100.0,21.2097,21.2385,21.2097,21.2313,56100.0
2014-09-26 12:30:00,29.51,29.55,29.43,29.46,86900.0,21.2385,21.2673,21.181,21.2025,86900.0
2014-09-26 13:00:00,29.46,29.49,29.44,29.48,45500.0,21.2025,21.2241,21.1882,21.2169,45500.0
2014-09-26 13:30:00,29.49,29.53,29.46,29.51,39600.0,21.2241,21.2529,21.2025,21.2385,39600.0
2014-09-26 14:00:00,29.51,29.62,29.51,29.59,74600.0,21.2385,21.3177,21.2385,21.2961,74600.0
2014-09-26 14:30:00,29.59,29.65,29.58,29.64,215400.0,21.2961,21.3393,21.2889,21.3321,215400.0
2014-09-26 15:00:00,29.64,29.68,29.57,29.58,123200.0,21.3321,21.3609,21.2817,21.2889,123200.0
2014-09-26 15:30:00,29.58,29.59,29.5,29.51,380100.0,21.2889,21.2961,21.2313,21.2385,380100.0
2014-09-29 09:30:00,29.3,29.54,29.3,29.39,147500.0,21.0874,21.2601,21.0874,21.1522,147500.0
2014-09-29 10:00:00,29.38,29.4,29.24,29.3,99400.0,21.145,21.1594,21.0442,21.0874,99400.0
2014-09-29 10:30:00,29.31,29.4,29.31,29.4,62200.0,21.0946,21.1594,21.0946,21.1594,62200.0
2014-09-29 11:00:00,29.4,29.48,29.39,29.45,48900.0,21.1594,21.2169,21.1522,21.1954,48900.0
2014-09-29 11:30:00,29.45,29.5,29.43,29.48,41900.0,21.1954,21.2313,21.181,21.2169,41900.0
2014-09-29 12:00:00,29.48,29.49,29.41,29.43,43200.0,21.2169,21.2241,21.1666,21.181,43200.0
2014-09-29 12:30:00,29.43,29.44,29.37,29.43,42300.0,21.181,21.1882,21.1378,21.181,42300.0
2014-09-29 13:00:00,29.43,29.5,29.4,29.5,45200.0,21.181,21.2313,21.1594,21.2313,45200.0
2014-09-29 13:30:00,29.49,29.52,29.45,29.49,43900.0,21.2241,21.2457,21.1954,21.2241,43900.0
2014-09-29 14:00:00,29.49,29.5,29.43,29.45,55300.0,21.2241,21.2313,21.181,21.1954,55300.0
2014-09-29 14:30:00,29.45,29.51,29.45,29.51,57700.0,21.1954,21.2385,21.1954,21.2385,57700.0
2014-09-29 15:00:00,29.5,29.53,29.48,29.53,96500.0,21.2313,21.2529,21.2169,21.2529,96500.0
2014-09-29 15:30:00,29.53,29.55,29.49,29.53,252800.0,21.2529,21.2673,21.2241,21.2529,252800.0
2014-09-30 09:30:00,29.56,29.64,29.43,29.58,111900.0,21.2745,21.3321,21.181,21.2889,111900.0
2014-09-30 10:00:00,29.57,29.8,29.54,29.71,201100.0,21.2817,21.4472,21.2601,21.3825,201100.0
2014-09-30 10:30:00,29.7,29.74,29.66,29.72,104000.0,21.3753,21.4041,21.3465,21.3897,104000.0
2014-09-30 11:00:00,29.72,29.76,29.65,29.69,119500.0,21.3897,21.4185,21.3393,21.3681,119500.0
2014-09-30 11:30:00,29.7,29.72,29.62,29.7,112500.0,21.3753,21.3897,21.3177,21.3753,112500.0
2014-09-30 12:00:00,29.7,29.71,29.67,29.68,82100.0,21.3753,21.3825,21.3537,21.3609,82100.0
2014-09-30 12:30:00,29.67,29.68,29.49,29.49,78800.0,21.3537,21.3609,21.2241,21.2241,78800.0
2014-09-30 13:00:00,29.5,29.56,29.45,29.51,159300.0,21.2313,21.2745,21.1954,21.2385,159300.0
2014-09-30 13:30:00,29.52,29.53,29.38,29.46,86700.0,21.2457,21.2529,21.145,21.2025,86700.0
2014-09-30 14:00:00,29.46,29.54,29.42,29.49,93500.0,21.2025,21.2601,21.1738,21.2241,93500.0
2014-09-30 14:30:00,29.48,29.55,29.46,29.53,99100.0,21.2169,21.2673,21.2025,21.2529,99100.0
2014-09-30 15:00:00,29.53,29.58,29.47,29.57,149200.0,21.2529,21.2889,21.2097,21.2817,149200.0
2014-09-30 15:30:00,29.58,29.73,29.55,29.67,1286900.0,21.2889,21.3969,21.2673,21.3537,1286900.0
2014-10-01 09:30:00,29.65,29.8,29.59,29.73,191700.0,21.3393,21.4472,21.2961,21.3969,191700.0
2014-10-01 10:00:00,29.72,29.84,29.66,29.81,189900.0,21.3897,21.476,21.3465,21.4544,189900.0
2014-10-01 10:30:00,29.81,29.94,29.76,29.91,133000.0,21.4544,21.548,21.4185,21.5264,133000.0
2014-10-01 11:00:00,29.92,29.96,29.9,29.96,116000.0,21.5336,21.5624,21.5192,21.5624,116000.0
2014-10-01 11:30:00,29.96,30.02,29.95,29.99,152000.0,21.5624,21.6056,21.5552,21.584,152000.0
2014-10-01 12:00:00,29.99,30.04,29.98,30.03,102600.0,21.584,21.62,21.5768,21.6128,102600.0
2014-10-01 12:30:00,30.02,30.02,29.93,29.98,129000.0,21.6056,21.6056,21.5408,21.5768,129000.0
2014-10-01 13:00:00,29.98,30.0,29.92,29.95,126700.0,21.5768,21.5912,21.5336,21.5552,126700.0
2014-10-01 13:30:00,29.96,29.98,29.91,29.95,126300.0,21.5624,21.5768,21.5264,21.5552,126300.0
2014-10-01 14:00:00,29.95,29.99,29.92,29.98,110200.0,21.5552,21.584,21.5336,21.5768,110200.0
2014-10-01 14:30:00,29.98,29.99,29.84,29.84,144100.0,21.5768,21.584,21.476,21.476,144100.0
2014-10-01 15:00:00,29.84,29.87,29.75,29.81,154700.0,21.476,21.4976,21.4113,21.4544,154700.0
2014-10-01 15:30:00,29.81,29.88,29.79,29.81,285500.0,21.4544,21.5048,21.4401,21.4544,285500.0
2014-10-02 09:30:00,29.81,29.99,29.73,29.89,105900.0,21.4544,21.584,21.3969,21.512,105900.0
2014-10-02 10:00:00,29.88,29.95,29.84,29.89,188400.0,21.5048,21.5552,21.476,21.512,188400.0
2014-10-02 10:30:00,29.89,29.92,29.76,29.81,131100.0,21.512,21.5336,21.4185,21.4544,131100.0
2014-10-02 11:00:00,29.81,29.86,29.69,29.75,121500.0,21.4544,21.4904,21.3681,21.4113,121500.0
2014-10-02 11:30:00,29.75,29.81,29.68,29.79,143300.0,21.4113,21.4544,21.3609,21.4401,143300.0
2014-10-02 12:00:00,29.79,29.8,29.73,29.75,98000.0,21.4401,21.4472,21.3969,21.4113,98000.0
2014-10-02 12:30:00,29.75,29.79,29.74,29.79,95700.0,21.4113,21.4401,21.4041,21.4401,95700.0
2014-10-02 13:00:00,29.79,29.89,29.75,29.88,91200.0,21.4401,21.512,21.4113,21.5048,91200.0
2014-10-02 13:30:00,29.88,29.88,29.82,29.87,66800.0,21.5048,21.5048,21.4616,21.4976,66800.0
2014-10-02 14:00:00,29.88,29.93,29.87,29.91,70500.0,21.5048,21.5408,21.4976,21.5264,70500.0
2014-10-02 14:30:00,29.91,29.95,29.87,29.92,59100.0,21.5264,21.5552,21.4976,21.5336,59100.0
2014-10-02 15:00:00,29.91,29.91,29.77,29.8,86000.0,21.5264,21.5264,21.4257,21.4472,86000.0
2014-10-02 15:30:00,29.8,29.81,29.74,29.77,195900.0,21.4472,21.4544,21.4041,21.4257,195900.0
2014-10-03 09:30:00,29.82,29.83,29.61,29.63,130900.0,21.4616,21.4688,21.3105,21.3249,130900.0
2014-10-03 10:00:00,29.63,29.78,29.63,29.7,71400.0,21.3249,21.4329,21.3249,21.3753,71400.0
2014-10-03 10:30:00,29.71,29.76,29.65,29.69,88100.0,21.3825,21.4185,21.3393,21.3681,88100.0
2014-10-03 11:00:00,29.7,29.81,29.69,29.75,53100.0,21.3753,21.4544,21.3681,21.4113,53100.0
2014-10-03 11:30:00,29.75,29.92,29.75,29.92,36800.0,21.4113,21.5336,21.4113,21.5336,36800.0
2014-10-03 12:00:00,29.92,29.92,29.85,29.92,54200.0,21.5336,21.5336,21.4832,21.5336,54200.0
2014-10-03 12:30:00,29.92,29.97,29.9,29.92,48200.0,21.5336,21.5696,21.5192,21.5336,48200.0
2014-10-03 13:00:00,29.91,29.93,29.87,29.88,31200.0,21.5264,21.5408,21.4976,21.5048,31200.0
2014-10-03 13:30:00,29.88,29.9,29.82,29.89,58000.0,21.5048,21.5192,21.4616,21.512,58000.0
2014-10-03 14:00:00,29.9,30.02,29.9,30.0,72000.0,21.5192,21.6056,21.5192,21.5912,72000.0
2014-10-03 14:30:00,30.0,30.04,29.98,30.03,67700.0,21.5912,21.62,21.5768,21.6128,67700.0
2014-10-03 15:00:00,30.03,30.05,29.96,29.97,93300.0,21.6128,21.6272,21.5624,21.5696,93300.0
2014-10-03 15:30:00,29.96,30.04,29.95,29.98,222800.0,21.5624,21.62,21.5552,21.5768,222800.0
2014-10-06 09:30:00,30.11,30.21,30.08,30.12,73300.0,21.6704,21.7423,21.6488,21.6776,73300.0
2014-10-06 10:00:00,30.12,30.17,30.03,30.16,97100.0,21.6776,21.7135,21.6128,21.7063,97100.0
2014-10-06 10:30:00,30.15,30.16,30.07,30.09,58000.0,21.6991,21.7063,21.6416,21.656,58000.0
2014-10-06 11:00:00,30.09,30.12,30.04,30.05,42500.0,21.656,21.6776,21.62,21.6272,42500.0
2014-10-06 11:30:00,30.06,30.1,29.89,29.9,54300.0,21.6344,21.6632,21.512,21.5192,54300.0
2014-10-06 12:00:00,29.9,29.93,29.88,29.9,88500.0,21.5192,21.5408,21.5048,21.5192,88500.0
2014-10-06 12:30:00,29.9,29.92,29.84,29.87,31100.0,21.5192,21.5336,21.476,21.4976,31100.0
2014-10-06 13:00:00,29.88,29.98,29.86,29.98,90800.0,21.5048,21.5768,21.4904,21.5768,90800.0
2014-10-06 13:30:00,29.98,29.99,29.95,29.99,27300.0,21.5768,21.584,21.5552,21.584,27300.0
2014-10-06 14:00:00,29.99,30.02,29.95,29.99,30400.0,21.584,21.6056,21.5552,21.584,30400.0
2014-10-06 14:30:00,30.0,30.03,29.99,30.0,53600.0,21.5912,21.6128,21.584,21.5912,53600.0
2014-10-06 15:00:00,30.0,30.06,29.96,30.05,157100.0,21.5912,21.6344,21.5624,21.6272,157100.0
2014-10-06 15:30:00,30.05,30.06,30.0,30.01,162300.0,21.6272,21.6344,21.5912,21.5984,162300.0
2014-10-07 09:30:00,29.94,30.1,29.89,30.02,184700.0,21.548,21.6632,21.512,21.6056,184700.0
2014-10-07 10:00:00,30.02,30.08,29.94,29.97,71400.0,21.6056,21.6488,21.548,21.5696,71400.0
2014-10-07 10:30:00,29.97,30.03,29.97,30.01,85400.0,21.5696,21.6128,21.5696,21.5984,85400.0
2014-10-07 11:00:00,30.02,30.04,29.96,29.96,106700.0,21.6056,21.62,21.5624,21.5624,106700.0
2014-10-07 11:30:00,29.96,30.04,29.94,30.04,90900.0,21.5624,21.62,21.548,21.62,90900.0
2014-10-07 12:00:00,30.04,30.15,30.03,30.13,67700.0,21.62,21.6991,21.6128,21.6848,67700.0
2014-10-07 12:30:00,30.13,30.26,30.13,30.26,37000.0,21.6848,21.7783,21.6848,21.7783,37000.0
2014-10-07 13:00:00,30.25,30.27,30.18,30.23,77400.0,21.7711,21.7855,21.7207,21.7567,77400.0
2014-10-07 13:30:00,30.23,30.24,30.19,30.23,167500.0,21.7567,21.7639,21.7279,21.7567,167500.0
2014-10-07 14:00:00,30.22,30.23,30.13,30.14,167600.0,21.7495,21.7567,21.6848,21.6919,167600.0
2014-10-07 14:30:00,30.13,30.17,30.11,30.13,93200.0,21.6848,21.7135,21.6704,21.6848,93200.0
2014-10-07 15:00:00,30.14,30.14,30.02,30.05,104100.0,21.6919,21.6919,21.6056,21.6272,104100.0
2014-10-07 15:30:00,30.05,30.06,29.95,29.98,332600.0,21.6272,21.6344,21.5552,21.5768,332600.0
2014-10-08 09:30:00,29.95,30.24,29.92,30.18,128200.0,21.5552,21.7639,21.5336,21.7207,128200.0
2014-10-08 10:00:00,30.19,30.27,30.09,30.23,183600.0,21.7279,21.7855,21.656,21.7567,183600.0
2014-10-08 10:30:00,30.24,30.25,30.16,30.24,176900.0,21.7639,21.7711,21.7063,21.7639,176900.0
2014-10-08 11:00:00,30.24,30.26,30.15,30.25,109900.0,21.7639,21.7783,21.6991,21.7711,109900.0
2014-10-08 11:30:00,30.24,30.43,30.23,30.39,115400.0,21.7639,21.9007,21.7567,21.8719,115400.0
2014-10-08 12:00:00,30.39,30.45,30.35,30.37,63300.0,21.8719,21.9151,21.8431,21.8575,63300.0
2014-10-08 12:30:00,30.36,30.36,30.29,30.32,81500.0,21.8503,21.8503,21.7999,21.8215,81500.0
2014-10-08 13:00:00,30.32,30.35,30.25,30.26,111600.0,21.8215,21.8431,21.7711,21.7783,111600.0
2014-10-08 13:30:00,30.25,30.37,30.23,30.37,152000.0,21.7711,21.8575,21.7567,21.8575,152000.0
2014-10-08 14:00:00,30.37,30.54,30.37,30.5,98100.0,21.8575,21.9798,21.8575,21.951,98100.0
2014-10-08 14:30:00,30.51,30.61,30.46,30.49,132600.0,21.9582,22.0302,21.9223,21.9438,132600.0
2014-10-08 15:00:00,30.49,30.6,30.47,30.6,171900.0,21.9438,22.023,21.9295,22.023,171900.0
2014-10-08 15:30:00,30.6,30.71,30.58,30.71,462300.0,22.023,22.1022,22.0086,22.1022,462300.0
2014-10-09 09:30:00,30.71,30.91,30.69,30.83,179400.0,22.1022,22.2461,22.0878,22.1885,179400.0
2014-10-09 10:00:00,30.82,30.9,30.78,30.87,233900.0,22.1813,22.2389,22.1526,22.2173,233900.0
2014-10-09 10:30:00,30.87,30.87,30.64,30.74,149800.0,22.2173,22.2173,22.0518,22.1238,149800.0
2014-10-09 11:00:00,30.74,30.75,30.55,30.63,135900.0,22.1238,22.131,21.987,22.0446,135900.0
2014-10-09 11:30:00,30.63,30.64,30.48,30.52,175100.0,22.0446,22.0518,21.9366,21.9654,175100.0
2014-10-09 12:00:00,30.52,30.53,30.35,30.38,263200.0,21.9654,21.9726,21.8431,21.8647,263200.0
2014-10-09 12:30:00,30.37,30.48,30.36,30.44,99500.0,21.8575,21.9366,21.8503,21.9079,99500.0
2014-10-09 13:00:00,30.44,30.45,30.32,30.4,160600.0,21.9079,21.9151,21.8215,21.8791,160600.0
2014-10-09 13:30:00,30.4,30.5,30.38,30.5,160300.0,21.8791,21.951,21.8647,21.951,160300.0
2014-10-09 14:00:00,30.49,30.5,30.36,30.37,161200.0,21.9438,21.951,21.8503,21.8575,161200.0
2014-10-09 14:30:00,30.37,30.37,30.19,30.21,159600.0,21.8575,21.8575,21.7279,21.7423,159600.0
2014-10-09 15:00:00,30.2,30.34,30.2,30.24,239900.0,21.7351,21.8359,21.7351,21.7639,239900.0
2014-10-09 15:30:00,30.25,30.32,30.17,30.18,499500.0,21.7711,21.8215,21.7135,21.7207,499500.0
2014-10-10 09:30:00,30.34,30.6,30.3,30.54,241400.0,21.8359,22.023,21.8071,21.9798,241400.0
2014-10-10 10:00:00,30.53,30.58,30.44,30.54,258300.0,21.9726,22.0086,21.9079,21.9798,258300.0
2014-10-10 10:30:00,30.54,30.54,30.32,30.48,199300.0,21.9798,21.9798,21.8215,21.9366,199300.0
2014-10-10 11:00:00,30.49,30.52,30.32,30.35,76900.0,21.9438,21.9654,21.8215,21.8431,76900.0
2014-10-10 11:30:00,30.35,30.42,30.31,30.42,195800.0,21.8431,21.8935,21.8143,21.8935,195800.0
2014-10-10 12:00:00,30.41,30.48,30.41,30.46,89700.0,21.8863,21.9366,21.8863,21.9223,89700.0
2014-10-10 12:30:00,30.46,30.57,30.46,30.51,75400.0,21.9223,22.0014,21.9223,21.9582,75400.0
2014-10-10 13:00:00,30.51,30.57,30.49,30.56,90200.0,21.9582,22.0014,21.9438,21.9942,90200.0
2014-10-10 13:30:00,30.55,30.65,30.54,30.63,59700.0,21.987,22.059,21.9798,22.0446,59700.0
2014-10-10 14:00:00,30.63,30.67,30.61,30.62,82700.0,22.0446,22.0734,22.0302,22.0374,82700.0
2014-10-10 14:30:00,30.62,30.62,30.53,30.57,51800.0,22.0374,22.0374,21.9726,22.0014,51800.0
2014-10-10 15:00:00,30.57,30.58,30.5,30.52,75100.0,22.0014,22.0086,21.951,21.9654,75100.0
2014-10-10 15:30:00,30.52,30.56,30.49,30.5,559000.0,21.9654,21.9942,21.9438,21.951,559000.0
2014-10-13 09:30:00,30.54,30.77,30.48,30.67,207600.0,21.9798,22.1454,21.9366,22.0734,207600.0
2014-10-13 10:00:00,30.65,30.72,30.6,30.62,119200.0,22.059,22.1094,22.023,22.0374,119200.0
2014-10-13 10:30:00,30.63,30.73,30.54,30.6,218400.0,22.0446,22.1166,21.9798,22.023,218400.0
2014-10-13 11:00:00,30.6,30.73,30.58,30.61,110200.0,22.023,22.1166,22.0086,22.0302,110200.0
2014-10-13 11:30:00,30.61,30.68,30.53,30.63,132700.0,22.0302,22.0806,21.9726,22.0446,132700.0
2014-10-13 12:00:00,30.63,30.8,30.63,30.8,142900.0,22.0446,22.167,22.0446,22.167,142900.0
2014-10-13 12:30:00,30.8,30.88,30.8,30.82,64800.0,22.167,22.2245,22.167,22.1813,64800.0
2014-10-13 13:00:00,30.81,30.85,30.77,30.84,67900.0,22.1742,22.2029,22.1454,22.1957,67900.0
2014-10-13 13:30:00,30.84,30.88,30.8,30.84,79300.0,22.1957,22.2245,22.167,22.1957,79300.0
2014-10-13 14:00:00,30.85,31.0,30.82,31.0,114900.0,22.2029,22.3109,22.1813,22.3109,114900.0
2014-10-13 14:30:00,31.0,31.02,30.91,30.92,140100.0,22.3109,22.3253,22.2461,22.2533,140100.0
2014-10-13 15:00:00,30.92,30.95,30.81,30.86,212800.0,22.2533,22.2749,22.1742,22.2101,212800.0
2014-10-13 15:30:00,30.85,30.86,30.6,30.62,622800.0,22.2029,22.2101,22.023,22.0374,622800.0
2014-10-14 09:30:00,30.75,30.9,30.52,30.88,373600.0,22.131,22.2389,21.9654,22.2245,373600.0
2014-10-14 10:00:00,30.89,30.9,30.75,30.8,393100.0,22.2317,22.2389,22.131,22.167,393100.0
2014-10-14 10:30:00,30.8,31.08,30.78,31.08,347700.0,22.167,22.3685,22.1526,22.3685,347700.0
2014-10-14 11:00:00,31.08,31.38,31.04,31.21,538600.0,22.3685,22.5844,22.3397,22.462,538600.0
2014-10-14 11:30:00,31.21,31.21,31.01,31.19,401100.0,22.462,22.462,22.3181,22.4476,401100.0
2014-10-14 12:00:00,31.19,31.31,31.07,31.07,164500.0,22.4476,22.534,22.3613,22.3613,164500.0
2014-10-14 12:30:00,31.08,31.21,30.99,31.11,180700.0,22.3685,22.462,22.3037,22.3901,180700.0
2014-10-14 13:00:00,31.1,31.2,31.09,31.15,150700.0,22.3829,22.4548,22.3757,22.4189,150700.0
2014-10-14 13:30:00,31.14,31.16,31.03,31.16,265000.0,22.4117,22.426,22.3325,22.426,265000.0
2014-10-14 14:00:00,31.16,31.22,31.07,31.12,109800.0,22.426,22.4692,22.3613,22.3973,109800.0
2014-10-14 14:30:00,31.12,31.35,31.1,31.22,187100.0,22.3973,22.5628,22.3829,22.4692,187100.0
2014-10-14 15:00:00,31.22,31.27,30.9,31.03,232400.0,22.4692,22.5052,22.2389,22.3325,232400.0
2014-10-14 15:30:00,31.03,31.18,30.96,31.07,736400.0,22.3325,22.4404,22.2821,22.3613,736400.0
2014-10-15 09:30:00,31.06,31.26,30.78,31.03,453800.0,22.3541,22.498,22.1526,22.3325,453800.0
2014-10-15 10:00:00,31.04,31.25,31.0,31.03,393500.0,22.3397,22.4908,22.3109,22.3325,393500.0
2014-10-15 10:30:00,31.03,31.03,30.74,30.86,289100.0,22.3325,22.3325,22.1238,22.2101,289100.0
2014-10-15 11:00:00,30.86,31.04,30.73,30.76,330700.0,22.2101,22.3397,22.1166,22.1382,330700.0
2014-10-15 11:30:00,30.75,30.8,30.55,30.69,191100.0,22.131,22.167,21.987,22.0878,191100.0
2014-10-15 12:00:00,30.69,30.76,30.59,30.68,312900.0,22.0878,22.1382,22.0158,22.0806,312900.0
2014-10-15 12:30:00,30.69,30.78,30.45,30.46,207100.0,22.0878,22.1526,21.9151,21.9223,207100.0
2014-10-15 13:00:00,30.47,30.61,30.26,30.36,221200.0,21.9295,22.0302,21.7783,21.8503,221200.0
2014-10-15 13:30:00,30.36,30.56,30.35,30.42,193200.0,21.8503,21.9942,21.8431,21.8935,193200.0
2014-10-15 14:00:00,30.41,30.61,30.32,30.48,207000.0,21.8863,22.0302,21.8215,21.9366,207000.0
2014-10-15 14:30:00,30.48,30.63,30.45,30.54,190500.0,21.9366,22.0446,21.9151,21.9798,190500.0
2014-10-15 15:00:00,30.54,30.65,30.4,30.64,265400.0,21.9798,22.059,21.8791,22.0518,265400.0
2014-10-15 15:30:00,30.64,30.8,30.61,30.7,612700.0,22.0518,22.167,22.0302,22.095,612700.0
2014-10-16 09:30:00,30.38,30.63,30.32,30.49,203800.0,21.8647,22.0446,21.8215,21.9438,203800.0
2014-10-16 10:00:00,30.51,30.61,30.12,30.37,341900.0,21.9582,22.0302,21.6776,21.8575,341900.0
2014-10-16 10:30:00,30.38,30.43,30.3,30.31,328800.0,21.8647,21.9007,21.8071,21.8143,328800.0
2014-10-16 11:00:00,30.3,30.57,30.24,30.55,280400.0,21.8071,22.0014,21.7639,21.987,280400.0
2014-10-16 11:30:00,30.55,30.6,30.31,30.34,195900.0,21.987,22.023,21.8143,21.8359,195900.0
2014-10-16 12:00:00,30.33,30.49,30.23,30.41,216100.0,21.8287,21.9438,21.7567,21.8863,216100.0
2014-10-16 12:30:00,30.42,30.46,30.36,30.44,132800.0,21.8935,21.9223,21.8503,21.9079,132800.0
2014-10-16 13:00:00,30.43,30.55,30.39,30.53,158100.0,21.9007,21.987,21.8719,21.9726,158100.0
2014-10-16 13:30:00,30.53,30.59,30.41,30.44,169900.0,21.9726,22.0158,21.8863,21.9079,169900.0
2014-10-16 14:00:00,30.43,30.57,30.39,30.48,194600.0,21.9007,22.0014,21.8719,21.9366,194600.0
2014-10-16 14:30:00,30.48,30.54,30.41,30.49,170400.0,21.9366,21.9798,21.8863,21.9438,170400.0
2014-10-16 15:00:00,30.49,30.52,30.38,30.5,489100.0,21.9438,21.9654,21.8647,21.951,489100.0
2014-10-16 15:30:00,30.5,30.64,30.38,30.59,811400.0,21.951,22.0518,21.8647,22.0158,811400.0
2014-10-17 09:30:00,30.78,30.85,30.29,30.37,308000.0,22.1526,22.2029,21.7999,21.8575,308000.0
2014-10-17 10:00:00,30.37,30.52,30.31,30.51,181100.0,21.8575,21.9654,21.8143,21.9582,181100.0
2014-10-17 10:30:00,30.51,30.61,30.5,30.54,113700.0,21.9582,22.0302,21.951,21.9798,113700.0
2014-10-17 11:00:00,30.55,30.67,30.49,30.61,366900.0,21.987,22.0734,21.9438,22.0302,366900.0
2014-10-17 11:30:00,30.62,30.66,30.58,30.61,251500.0,22.0374,22.0662,22.0086,22.0302,251500.0
2014-10-17 12:00:00,30.6,30.62,30.46,30.51,171200.0,22.023,22.0374,21.9223,21.9582,171200.0
2014-10-17 12:30:00,30.52,30.55,30.42,30.52,191500.0,21.9654,21.987,21.8935,21.9654,191500.0
2014-10-17 13:00:00,30.52,30.57,30.42,30.42,119700.0,21.9654,22.0014,21.8935,21.8935,119700.0
2014-10-17 13:30:00,30.41,30.51,30.36,30.48,213100.0,21.8863,21.9582,21.8503,21.9366,213100.0
2014-10-17 14:00:00,30.47,30.49,30.33,30.49,184400.0,21.9295,21.9438,21.8287,21.9438,184400.0
2014-10-17 14:30:00,30.49,30.5,30.43,30.5,267100.0,21.9438,21.951,21.9007,21.951,267100.0
2014-10-17 15:00:00,30.5,30.53,30.38,30.48,401900.0,21.951,21.9726,21.8647,21.9366,401900.0
2014-10-17 15:30:00,30.48,30.6,30.48,30.54,765000.0,21.9366,22.023,21.9366,21.9798,765000.0
2014-10-20 09:30:00,30.56,30.82,30.56,30.76,168100.0,21.9942,22.1813,21.9942,22.1382,168100.0
2014-10-20 10:00:00,30.76,30.86,30.7,30.83,127800.0,22.1382,22.2101,22.095,22.1885,127800.0
2014-10-20 10:30:00,30.83,30.96,30.81,30.96,101900.0,22.1885,22.2821,22.1742,22.2821,101900.0
2014-10-20 11:00:00,30.95,31.16,30.91,31.08,141800.0,22.2749,22.426,22.2461,22.3685,141800.0
2014-10-20 11:30:00,31.08,31.18,31.05,31.16,143500.0,22.3685,22.4404,22.3469,22.426,143500.0
2014-10-20 12:00:00,31.15,31.15,31.01,31.04,96500.0,22.4189,22.4189,22.3181,22.3397,96500.0
2014-10-20 12:30:00,31.04,31.16,30.98,31.1,93300.0,22.3397,22.426,22.2965,22.3829,93300.0
2014-10-20 13:00:00,31.1,31.24,31.1,31.22,109300.0,22.3829,22.4836,22.3829,22.4692,109300.0
2014-10-20 13:30:00,31.21,31.27,31.16,31.22,114600.0,22.462,22.5052,22.426,22.4692,114600.0
2014-10-20 14:00:00,31.22,31.3,31.21,31.26,79200.0,22.4692,22.5268,22.462,22.498,79200.0
2014-10-20 14:30:00,31.26,31.33,31.22,31.33,99300.0,22.498,22.5484,22.4692,22.5484,99300.0
2014-10-20 15:00:00,31.33,31.35,31.25,31.35,166800.0,22.5484,22.5628,22.4908,22.5628,166800.0
2014-10-20 15:30:00,31.34,31.39,31.3,31.37,428700.0,22.5556,22.5916,22.5268,22.5772,428700.0
2014-10-21 09:30:00,31.46,31.48,31.27,31.4,179300.0,22.642,22.6564,22.5052,22.5988,179300.0
2014-10-21 10:00:00,31.42,31.56,31.42,31.45,154200.0,22.6132,22.7139,22.6132,22.6348,154200.0
2014-10-21 10:30:00,31.45,31.46,31.31,31.32,107500.0,22.6348,22.642,22.534,22.5412,107500.0
2014-10-21 11:00:00,31.33,31.57,31.32,31.55,143800.0,22.5484,22.7211,22.5412,22.7067,143800.0
2014-10-21 11:30:00,31.56,31.59,31.5,31.52,110900.0,22.7139,22.7355,22.6707,22.6851,110900.0
2014-10-21 12:00:00,31.52,31.58,31.5,31.53,109000.0,22.6851,22.7283,22.6707,22.6923,109000.0
2014-10-21 12:30:00,31.52,31.55,31.45,31.47,74800.0,22.6851,22.7067,22.6348,22.6492,74800.0
2014-10-21 13:00:00,31.46,31.56,31.43,31.55,218300.0,22.642,22.7139,22.6204,22.7067,218300.0
2014-10-21 13:30:00,31.55,31.62,31.54,31.6,303600.0,22.7067,22.7571,22.6995,22.7427,303600.0
2014-10-21 14:00:00,31.59,31.62,31.47,31.48,193200.0,22.7355,22.7571,22.6492,22.6564,193200.0
2014-10-21 14:30:00,31.47,31.52,31.43,31.47,172300.0,22.6492,22.6851,22.6204,22.6492,172300.0
2014-10-21 15:00:00,31.47,31.6,31.46,31.59,156700.0,22.6492,22.7427,22.642,22.7355,156700.0
2014-10-21 15:30:00,31.59,31.61,31.51,31.55,462900.0,22.7355,22.7499,22.6779,22.7067,462900.0
2014-10-22 09:30:00,31.65,31.94,31.57,31.9,191900.0,22.7787,22.9874,22.7211,22.9586,191900.0
2014-10-22 10:00:00,31.91,31.95,31.79,31.89,174700.0,22.9658,22.9946,22.8795,22.9514,174700.0
2014-10-22 10:30:00,31.88,31.93,31.82,31.91,101700.0,22.9442,22.9802,22.9011,22.9658,101700.0
2014-10-22 11:00:00,31.9,32.03,31.89,31.97,85100.0,22.9586,23.0522,22.9514,23.009,85100.0
2014-10-22 11:30:00,31.98,32.05,31.93,32.01,146800.0,23.0162,23.0666,22.9802,23.0378,146800.0
2014-10-22 12:00:00,32.01,32.07,31.91,31.93,266700.0,23.0378,23.081,22.9658,22.9802,266700.0
2014-10-22 12:30:00,31.93,31.94,31.82,31.9,223500.0,22.9802,22.9874,22.9011,22.9586,223500.0
2014-10-22 13:00:00,31.91,31.96,31.76,31.8,163600.0,22.9658,23.0018,22.8579,22.8867,163600.0
2014-10-22 13:30:00,31.8,31.8,31.65,31.66,245300.0,22.8867,22.8867,22.7787,22.7859,245300.0
2014-10-22 14:00:00,31.66,31.75,31.64,31.67,122800.0,22.7859,22.8507,22.7715,22.7931,122800.0
2014-10-22 14:30:00,31.67,31.78,31.65,31.77,207900.0,22.7931,22.8723,22.7787,22.8651,207900.0
2014-10-22 15:00:00,31.77,31.85,31.73,31.85,219500.0,22.8651,22.9226,22.8363,22.9226,219500.0
2014-10-22 15:30:00,31.84,31.84,31.71,31.73,408500.0,22.9155,22.9155,22.8219,22.8363,408500.0
2014-10-23 09:30:00,31.82,32.24,31.8,31.94,151100.0,22.9011,23.2033,22.8867,22.9874,151100.0
2014-10-23 10:00:00,31.94,31.99,31.82,31.85,90600.0,22.9874,23.0234,22.9011,22.9226,90600.0
2014-10-23 10:30:00,31.84,31.95,31.82,31.94,78600.0,22.9155,22.9946,22.9011,22.9874,78600.0
2014-10-23 11:00:00,31.94,32.06,31.92,32.04,178500.0,22.9874,23.0738,22.973,23.0594,178500.0
2014-10-23 11:30:00,32.03,32.07,32.0,32.06,244500.0,23.0522,23.081,23.0306,23.0738,244500.0
2014-10-23 12:00:00,32.05,32.07,31.99,32.03,132800.0,23.0666,23.081,23.0234,23.0522,132800.0
2014-10-23 12:30:00,32.02,32.03,31.94,31.95,59500.0,23.045,23.0522,22.9874,22.9946,59500.0
2014-10-23 13:00:00,31.95,31.99,31.9,31.98,121600.0,22.9946,23.0234,22.9586,23.0162,121600.0
2014-10-23 13:30:00,31.97,31.98,31.93,31.93,40300.0,23.009,23.0162,22.9802,22.9802,40300.0
2014-10-23 14:00:00,31.93,32.0,31.93,32.0,62700.0,22.9802,23.0306,22.9802,23.0306,62700.0
2014-10-23 14:30:00,32.0,32.0,31.84,31.91,94200.0,23.0306,23.0306,22.9155,22.9658,94200.0
2014-10-23 15:00:00,31.91,31.93,31.85,31.89,163100.0,22.9658,22.9802,22.9226,22.9514,163100.0
2014-10-23 15:30:00,31.89,31.98,31.86,31.92,313600.0,22.9514,23.0162,22.9298,22.973,313600.0
2014-10-24 09:30:00,32.02,32.12,31.9,31.95,105800.0,23.045,23.117,22.9586,22.9946,105800.0
2014-10-24 10:00:00,31.95,31.95,31.79,31.79,182200.0,22.9946,22.9946,22.8795,22.8795,182200.0
2014-10-24 10:30:00,31.79,31.88,31.73,31.84,254200.0,22.8795,22.9442,22.8363,22.9155,254200.0
2014-10-24 11:00:00,31.84,32.03,31.83,31.94,134500.0,22.9155,23.0522,22.9083,22.9874,134500.0
2014-10-24 11:30:00,31.94,32.13,31.92,32.0,162100.0,22.9874,23.1242,22.973,23.0306,162100.0
2014-10-24 12:00:00,32.0,32.1,31.98,32.06,44400.0,23.0306,23.1026,23.0162,23.0738,44400.0
2014-10-24 12:30:00,32.07,32.07,31.93,31.96,44500.0,23.081,23.081,22.9802,23.0018,44500.0
2014-10-24 13:00:00,31.96,31.98,31.9,31.93,155600.0,23.0018,23.0162,22.9586,22.9802,155600.0
2014-10-24 13:30:00,31.93,32.0,31.9,31.99,51000.0,22.9802,23.0306,22.9586,23.0234,51000.0
2014-10-24 14:00:00,31.99,32.03,31.97,32.03,63000.0,23.0234,23.0522,23.009,23.0522,63000.0
2014-10-24 14:30:00,32.03,32.1,32.0,32.07,55900.0,23.0522,23.1026,23.0306,23.081,55900.0
2014-10-24 15:00:00,32.06,32.08,31.97,32.02,105800.0,23.0738,23.0882,23.009,23.045,105800.0
2014-10-24 15:30:00,32.03,32.11,31.98,32.09,332700.0,23.0522,23.1098,23.0162,23.0954,332700.0
2014-10-27 09:30:00,32.11,32.44,32.05,32.43,385600.0,23.1098,23.3473,23.0666,23.3401,385600.0
2014-10-27 10:00:00,32.44,32.53,32.38,32.51,263700.0,23.3473,23.412,23.3041,23.3977,263700.0
2014-10-27 10:30:00,32.52,32.61,32.49,32.6,223500.0,23.4049,23.4696,23.3833,23.4624,223500.0
2014-10-27 11:00:00,32.6,32.7,32.55,32.56,226800.0,23.4624,23.5344,23.4264,23.4336,226800.0
2014-10-27 11:30:00,32.56,32.58,32.3,32.39,150600.0,23.4336,23.448,23.2465,23.3113,150600.0
2014-10-27 12:00:00,32.38,32.51,32.33,32.34,132000.0,23.3041,23.3977,23.2681,23.2753,132000.0
2014-10-27 12:30:00,32.33,32.33,32.23,32.26,85800.0,23.2681,23.2681,23.1961,23.2177,85800.0
2014-10-27 13:00:00,32.26,32.33,32.25,32.28,88400.0,23.2177,23.2681,23.2105,23.2321,88400.0
2014-10-27 13:30:00,32.28,32.29,32.21,32.23,69400.0,23.2321,23.2393,23.1817,23.1961,69400.0
2014-10-27 14:00:00,32.22,32.24,32.13,32.14,314800.0,23.1889,23.2033,23.1242,23.1314,314800.0
2014-10-27 14:30:00,32.14,32.16,32.09,32.15,207500.0,23.1314,23.1458,23.0954,23.1386,207500.0
2014-10-27 15:00:00,32.15,32.18,32.12,32.13,149300.0,23.1386,23.1602,23.117,23.1242,149300.0
2014-10-27 15:30:00,32.13,32.14,32.07,32.11,358400.0,23.1242,23.1314,23.081,23.1098,358400.0
2014-10-28 09:30:00,32.13,32.2,31.98,32.02,132500.0,23.1242,23.1745,23.0162,23.045,132500.0
2014-10-28 10:00:00,32.02,32.08,31.88,31.96,142800.0,23.045,23.0882,22.9442,23.0018,142800.0
2014-10-28 10:30:00,31.97,31.97,31.81,31.81,122100.0,23.009,23.009,22.8939,22.8939,122100.0
2014-10-28 11:00:00,31.81,31.9,31.77,31.88,117600.0,22.8939,22.9586,22.8651,22.9442,117600.0
2014-10-28 11:30:00,31.88,31.92,31.84,31.85,120100.0,22.9442,22.973,22.9155,22.9226,120100.0
2014-10-28 12:00:00,31.86,31.99,31.85,31.98,150500.0,22.9298,23.0234,22.9226,23.0162,150500.0
2014-10-28 12:30:00,31.98,31.99,31.82,31.83,96500.0,23.0162,23.0234,22.9011,22.9083,96500.0
2014-10-28 13:00:00,31.83,31.89,31.78,31.88,209700.0,22.9083,22.9514,22.8723,22.9442,209700.0
2014-10-28 13:30:00,31.88,31.89,31.79,31.83,68100.0,22.9442,22.9514,22.8795,22.9083,68100.0
2014-10-28 14:00:00,31.84,31.91,31.82,31.91,148700.0,22.9155,22.9658,22.9011,22.9658,148700.0
2014-10-28 14:30:00,31.92,32.0,31.92,32.0,149000.0,22.973,23.0306,22.973,23.0306,149000.0
2014-10-28 15:00:00,32.0,32.17,32.0,32.16,121600.0,23.0306,23.153,23.0306,23.1458,121600.0
2014-10-28 15:30:00,32.17,32.33,32.16,32.33,464800.0,23.153,23.2681,23.1458,23.2681,464800.0
2014-10-29 09:30:00,32.28,32.42,32.14,32.4,90700.0,23.2321,23.3329,23.1314,23.3185,90700.0
2014-10-29 10:00:00,32.4,32.4,32.28,32.38,66300.0,23.3185,23.3185,23.2321,23.3041,66300.0
2014-10-29 10:30:00,32.37,32.41,32.3,32.34,60700.0,23.2969,23.3257,23.2465,23.2753,60700.0
2014-10-29 11:00:00,32.33,32.41,32.29,32.38,95300.0,23.2681,23.3257,23.2393,23.3041,95300.0
2014-10-29 11:30:00,32.38,32.4,32.3,32.32,60400.0,23.3041,23.3185,23.2465,23.2609,60400.0
2014-10-29 12:00:00,32.31,32.33,32.24,32.31,54700.0,23.2537,23.2681,23.2033,23.2537,54700.0
2014-10-29 12:30:00,32.3,32.34,32.28,32.31,66200.0,23.2465,23.2753,23.2321,23.2537,66200.0
2014-10-29 13:00:00,32.32,32.35,32.3,32.32,97400.0,23.2609,23.2825,23.2465,23.2609,97400.0
2014-10-29 13:30:00,32.33,32.36,32.26,32.27,125800.0,23.2681,23.2897,23.2177,23.2249,125800.0
2014-10-29 14:00:00,32.26,32.26,31.84,32.04,149100.0,23.2177,23.2177,22.9155,23.0594,149100.0
2014-10-29 14:30:00,32.03,32.24,32.02,32.1,158500.0,23.0522,23.2033,23.045,23.1026,158500.0
2014-10-29 15:00:00,32.1,32.1,31.95,32.06,193600.0,23.1026,23.1026,22.9946,23.0738,193600.0
2014-10-29 15:30:00,32.06,32.2,32.06,32.16,369300.0,23.0738,23.1745,23.0738,23.1458,369300.0
2014-10-30 09:30:00,32.22,32.45,32.15,32.36,171100.0,23.1889,23.3545,23.1386,23.2897,171100.0
2014-10-30 10:00:00,32.37,32.49,32.37,32.44,106000.0,23.2969,23.3833,23.2969,23.3473,106000.0
2014-10-30 10:30:00,32.44,32.47,32.38,32.39,76600.0,23.3473,23.3689,23.3041,23.3113,76600.0
2014-10-30 11:00:00,32.39,32.54,32.35,32.54,78600.0,23.3113,23.4192,23.2825,23.4192,78600.0
2014-10-30 11:30:00,32.52,32.63,32.52,32.63,75500.0,23.4049,23.484,23.4049,23.484,75500.0
2014-10-30 12:00:00,32.64,32.69,32.55,32.64,173400.0,23.4912,23.5272,23.4264,23.4912,173400.0
2014-10-30 12:30:00,32.63,32.68,32.61,32.63,62900.0,23.484,23.52,23.4696,23.484,62900.0
2014-10-30 13:00:00,32.62,32.76,32.62,32.73,53400.0,23.4768,23.5776,23.4768,23.556,53400.0
2014-10-30 13:30:00,32.72,32.78,32.7,32.71,86500.0,23.5488,23.592,23.5344,23.5416,86500.0
2014-10-30 14:00:00,32.71,32.78,32.65,32.65,106300.0,23.5416,23.592,23.4984,23.4984,106300.0
2014-10-30 14:30:00,32.65,32.68,32.55,32.55,155700.0,23.4984,23.52,23.4264,23.4264,155700.0
2014-10-30 15:00:00,32.55,32.68,32.55,32.66,139100.0,23.4264,23.52,23.4264,23.5056,139100.0
2014-10-30 15:30:00,32.66,32.8,32.65,32.78,635500.0,23.5056,23.6064,23.4984,23.592,635500.0
2014-10-31 09:30:00,32.91,32.91,32.51,32.55,190300.0,23.6855,23.6855,23.3977,23.4264,190300.0
2014-10-31 10:00:00,32.55,32.59,32.49,32.58,166800.0,23.4264,23.4552,23.3833,23.448,166800.0
2014-10-31 10:30:00,32.58,32.59,32.47,32.51,195400.0,23.448,23.4552,23.3689,23.3977,195400.0
2014-10-31 11:00:00,32.51,32.6,32.49,32.58,174700.0,23.3977,23.4624,23.3833,23.448,174700.0
2014-10-31 11:30:00,32.59,32.62,32.55,32.58,123900.0,23.4552,23.4768,23.4264,23.448,123900.0
2014-10-31 12:00:00,32.57,32.6,32.54,32.55,105100.0,23.4408,23.4624,23.4192,23.4264,105100.0
2014-10-31 12:30:00,32.55,32.58,32.54,32.57,90600.0,23.4264,23.448,23.4192,23.4408,90600.0
2014-10-31 13:00:00,32.57,32.62,32.54,32.57,120700.0,23.4408,23.4768,23.4192,23.4408,120700.0
2014-10-31 13:30:00,32.58,32.63,32.56,32.58,82000.0,23.448,23.484,23.4336,23.448,82000.0
2014-10-31 14:00:00,32.58,32.66,32.58,32.62,83200.0,23.448,23.5056,23.448,23.4768,83200.0
2014-10-31 14:30:00,32.63,32.66,32.61,32.66,214200.0,23.484,23.5056,23.4696,23.5056,214200.0
2014-10-31 15:00:00,32.66,32.68,32.62,32.63,151000.0,23.5056,23.52,23.4768,23.484,151000.0
2014-10-31 15:30:00,32.63,32.69,32.62,32.68,378800.0,23.484,23.5272,23.4768,23.52,378800.0
2014-11-03 09:30:00,32.73,32.88,32.73,32.82,145400.0,23.556,23.6639,23.556,23.6208,145400.0
2014-11-03 10:00:00,32.82,32.89,32.77,32.85,97700.0,23.6208,23.6711,23.5848,23.6424,97700.0
2014-11-03 10:30:00,32.85,32.93,32.84,32.87,69900.0,23.6424,23.6999,23.6352,23.6567,69900.0
2014-11-03 11:00:00,32.87,32.95,32.85,32.91,67500.0,23.6567,23.7143,23.6424,23.6855,67500.0
2014-11-03 11:30:00,32.9,32.99,32.88,32.98,59200.0,23.6783,23.7431,23.6639,23.7359,59200.0
2014-11-03 12:00:00,32.99,33.03,32.95,32.97,72500.0,23.7431,23.7719,23.7143,23.7287,72500.0
2014-11-03 12:30:00,32.98,33.07,32.97,33.05,61600.0,23.7359,23.8007,23.7287,23.7863,61600.0
2014-11-03 13:00:00,33.05,33.11,33.03,33.06,92300.0,23.7863,23.8295,23.7719,23.7935,92300.0
2014-11-03 13:30:00,33.06,33.08,33.0,33.05,81600.0,23.7935,23.8079,23.7503,23.7863,81600.0
2014-11-03 14:00:00,33.06,33.08,32.99,32.99,172600.0,23.7935,23.8079,23.7431,23.7431,172600.0
2014-11-03 14:30:00,32.99,33.04,32.94,32.99,181200.0,23.7431,23.7791,23.7071,23.7431,181200.0
2014-11-03 15:00:00,32.98,33.0,32.87,32.87,135300.0,23.7359,23.7503,23.6567,23.6567,135300.0
2014-11-03 15:30:00,32.88,33.02,32.87,32.99,334300.0,23.6639,23.7647,23.6567,23.7431,334300.0
2014-11-04 09:30:00,32.94,33.27,32.93,33.2,214600.0,23.7071,23.9446,23.6999,23.8943,214600.0
2014-11-04 10:00:00,33.2,33.2,33.03,33.03,153700.0,23.8943,23.8943,23.7719,23.7719,153700.0
2014-11-04 10:30:00,33.03,33.03,32.89,32.9,101400.0,23.7719,23.7719,23.6711,23.6783,101400.0
2014-11-04 11:00:00,32.89,32.92,32.75,32.79,81400.0,23.6711,23.6927,23.5704,23.5992,81400.0
2014-11-04 11:30:00,32.79,32.91,32.74,32.9,93500.0,23.5992,23.6855,23.5632,23.6783,93500.0
2014-11-04 12:00:00,32.9,33.01,32.9,32.97,75600.0,23.6783,23.7575,23.6783,23.7287,75600.0
2014-11-04 12:30:00,32.97,33.0,32.93,32.96,88500.0,23.7287,23.7503,23.6999,23.7215,88500.0
2014-11-04 13:00:00,32.97,32.97,32.83,32.88,61100.0,23.7287,23.7287,23.628,23.6639,61100.0
2014-11-04 13:30:00,32.87,32.95,32.84,32.93,61500.0,23.6567,23.7143,23.6352,23.6999,61500.0
2014-11-04 14:00:00,32.93,32.94,32.82,32.85,85700.0,23.6999,23.7071,23.6208,23.6424,85700.0
2014-11-04 14:30:00,32.85,32.91,32.82,32.9,85000.0,23.6424,23.6855,23.6208,23.6783,85000.0
2014-11-04 15:00:00,32.9,32.91,32.79,32.82,108000.0,23.6783,23.6855,23.5992,23.6208,108000.0
2014-11-04 15:30:00,32.81,32.83,32.74,32.79,445400.0,23.6136,23.628,23.5632,23.5992,445400.0
2014-11-05 09:30:00,32.24,32.91,32.16,32.65,289600.0,23.392,23.8781,23.3339,23.6895,289600.0
2014-11-05 10:00:00,32.65,32.81,32.62,32.8,181400.0,23.6895,23.8055,23.6677,23.7983,181400.0
2014-11-05 10:30:00,32.81,32.85,32.7,32.72,212900.0,23.8055,23.8346,23.7257,23.7402,212900.0
2014-11-05 11:00:00,32.73,32.82,32.68,32.82,123100.0,23.7475,23.8128,23.7112,23.8128,123100.0
2014-11-05 11:30:00,32.82,32.96,32.74,32.75,114400.0,23.8128,23.9144,23.7548,23.762,114400.0
2014-11-05 12:00:00,32.74,32.8,32.66,32.68,117400.0,23.7548,23.7983,23.6967,23.7112,117400.0
2014-11-05 12:30:00,32.68,32.91,32.68,32.91,134800.0,23.7112,23.8781,23.7112,23.8781,134800.0
2014-11-05 13:00:00,32.9,32.96,32.85,32.88,150900.0,23.8708,23.9144,23.8346,23.8563,150900.0
2014-11-05 13:30:00,32.88,32.93,32.84,32.93,85300.0,23.8563,23.8926,23.8273,23.8926,85300.0
2014-11-05 14:00:00,32.93,33.2,32.93,33.06,180200.0,23.8926,24.0885,23.8926,23.9869,180200.0
2014-11-05 14:30:00,33.05,33.1,33.01,33.09,167100.0,23.9797,24.016,23.9507,24.0087,167100.0
2014-11-05 15:00:00,33.09,33.15,33.09,33.14,122700.0,24.0087,24.0522,24.0087,24.045,122700.0
2014-11-05 15:30:00,33.13,33.23,33.13,33.21,333700.0,24.0377,24.1103,24.0377,24.0958,333700.0
2014-11-06 09:30:00,33.09,33.2,32.48,32.5,212000.0,24.0087,24.0885,23.5661,23.5806,212000.0
2014-11-06 10:00:00,32.5,32.57,32.37,32.43,461900.0,23.5806,23.6314,23.4863,23.5298,461900.0
2014-11-06 10:30:00,32.44,32.51,32.4,32.43,386000.0,23.5371,23.5879,23.5081,23.5298,386000.0
2014-11-06 11:00:00,32.44,32.57,32.37,32.55,552400.0,23.5371,23.6314,23.4863,23.6169,552400.0
2014-11-06 11:30:00,32.55,32.9,32.55,32.78,418200.0,23.6169,23.8708,23.6169,23.7838,418200.0
2014-11-06 12:00:00,32.78,32.88,32.71,32.71,163700.0,23.7838,23.8563,23.733,23.733,163700.0
2014-11-06 12:30:00,32.71,32.73,32.68,32.69,136100.0,23.733,23.7475,23.7112,23.7185,136100.0
2014-11-06 13:00:00,32.69,32.73,32.57,32.58,155300.0,23.7185,23.7475,23.6314,23.6387,155300.0
2014-11-06 13:30:00,32.58,32.62,32.4,32.41,182900.0,23.6387,23.6677,23.5081,23.5153,182900.0
2014-11-06 14:00:00,32.41,32.42,32.34,32.34,181500.0,23.5153,23.5226,23.4645,23.4645,181500.0
2014-11-06 14:30:00,32.34,32.43,32.32,32.41,188700.0,23.4645,23.5298,23.45,23.5153,188700.0
2014-11-06 15:00:00,32.41,32.46,32.38,32.41,303300.0,23.5153,23.5516,23.4936,23.5153,303300.0
2014-11-06 15:30:00,32.41,32.41,32.31,32.36,508300.0,23.5153,23.5153,23.4428,23.479,508300.0
2014-11-07 09:30:00,32.44,32.55,32.27,32.49,105600.0,23.5371,23.6169,23.4137,23.5734,105600.0
2014-11-07 10:00:00,32.51,32.69,32.49,32.64,183900.0,23.5879,23.7185,23.5734,23.6822,183900.0
2014-11-07 10:30:00,32.63,32.8,32.61,32.74,158400.0,23.6749,23.7983,23.6604,23.7548,158400.0
2014-11-07 11:00:00,32.74,32.79,32.7,32.73,60600.0,23.7548,23.791,23.7257,23.7475,60600.0
2014-11-07 11:30:00,32.73,32.77,32.65,32.77,52400.0,23.7475,23.7765,23.6895,23.7765,52400.0
2014-11-07 12:00:00,32.77,32.79,32.71,32.78,49900.0,23.7765,23.791,23.733,23.7838,49900.0
2014-11-07 12:30:00,32.78,32.8,32.73,32.76,49000.0,23.7838,23.7983,23.7475,23.7693,49000.0
2014-11-07 13:00:00,32.77,32.82,32.76,32.8,34800.0,23.7765,23.8128,23.7693,23.7983,34800.0
2014-11-07 13:30:00,32.8,32.85,32.75,32.82,193100.0,23.7983,23.8346,23.762,23.8128,193100.0
2014-11-07 14:00:00,32.81,32.94,32.78,32.92,225000.0,23.8055,23.8999,23.7838,23.8854,225000.0
2014-11-07 14:30:00,32.91,32.91,32.83,32.84,59100.0,23.8781,23.8781,23.8201,23.8273,59100.0
2014-11-07 15:00:00,32.84,32.86,32.8,32.84,86200.0,23.8273,23.8418,23.7983,23.8273,86200.0
2014-11-07 15:30:00,32.84,32.91,32.81,32.9,247100.0,23.8273,23.8781,23.8055,23.8708,247100.0
2014-11-10 09:30:00,32.84,33.0,32.84,32.89,154600.0,23.8273,23.9434,23.8273,23.8636,154600.0
2014-11-10 10:00:00,32.9,33.04,32.88,33.0,160800.0,23.8708,23.9724,23.8563,23.9434,160800.0
2014-11-10 10:30:00,33.01,33.07,32.98,33.07,87400.0,23.9507,23.9942,23.9289,23.9942,87400.0
2014-11-10 11:00:00,33.06,33.23,33.06,33.22,117300.0,23.9869,24.1103,23.9869,24.103,117300.0
2014-11-10 11:30:00,33.22,33.27,33.14,33.15,151000.0,24.103,24.1393,24.045,24.0522,151000.0
2014-11-10 12:00:00,33.15,33.23,33.14,33.14,67900.0,24.0522,24.1103,24.045,24.045,67900.0
2014-11-10 12:30:00,33.14,33.18,33.09,33.13,66700.0,24.045,24.074,24.0087,24.0377,66700.0
2014-11-10 13:00:00,33.13,33.14,33.04,33.08,56700.0,24.0377,24.045,23.9724,24.0014,56700.0
2014-11-10 13:30:00,33.08,33.09,32.98,33.01,93000.0,24.0014,24.0087,23.9289,23.9507,93000.0
2014-11-10 14:00:00,33.0,33.08,32.99,33.08,50900.0,23.9434,24.0014,23.9361,24.0014,50900.0
2014-11-10 14:30:00,33.08,33.1,33.06,33.08,113000.0,24.0014,24.016,23.9869,24.0014,113000.0
2014-11-10 15:00:00,33.08,33.16,33.07,33.16,194400.0,24.0014,24.0595,23.9942,24.0595,194400.0
2014-11-10 15:30:00,33.16,33.2,33.11,33.19,419100.0,24.0595,24.0885,24.0232,24.0813,419100.0
2014-11-11 09:30:00,33.2,33.29,33.1,33.25,142200.0,24.0885,24.1538,24.016,24.1248,142200.0
2014-11-11 10:00:00,33.25,33.26,33.12,33.2,157800.0,24.1248,24.132,24.0305,24.0885,157800.0
2014-11-11 10:30:00,33.2,33.26,33.15,33.26,78300.0,24.0885,24.132,24.0522,24.132,78300.0
2014-11-11 11:00:00,33.26,33.36,33.25,33.32,96400.0,24.132,24.2046,24.1248,24.1756,96400.0
2014-11-11 11:30:00,33.31,33.38,33.27,33.38,101000.0,24.1683,24.2191,24.1393,24.2191,101000.0
2014-11-11 12:00:00,33.38,33.45,33.36,33.45,171600.0,24.2191,24.2699,24.2046,24.2699,171600.0
2014-11-11 12:30:00,33.44,33.45,33.3,33.3,95400.0,24.2626,24.2699,24.1611,24.1611,95400.0
2014-11-11 13:00:00,33.3,33.31,33.13,33.16,69500.0,24.1611,24.1683,24.0377,24.0595,69500.0
2014-11-11 13:30:00,33.16,33.21,33.1,33.21,55600.0,24.0595,24.0958,24.016,24.0958,55600.0
2014-11-11 14:00:00,33.21,33.24,33.16,33.18,70000.0,24.0958,24.1175,24.0595,24.074,70000.0
2014-11-11 14:30:00,33.17,33.22,33.16,33.2,55100.0,24.0667,24.103,24.0595,24.0885,55100.0
2014-11-11 15:00:00,33.2,33.25,33.19,33.22,83300.0,24.0885,24.1248,24.0813,24.103,83300.0
2014-11-11 15:30:00,33.22,33.28,33.2,33.26,313800.0,24.103,24.1466,24.0885,24.132,313800.0
2014-11-12 09:30:00,33.04,33.04,32.49,32.55,311200.0,23.9724,23.9724,23.5734,23.6169,311200.0
2014-11-12 10:00:00,32.55,32.64,32.46,32.57,462300.0,23.6169,23.6822,23.5516,23.6314,462300.0
2014-11-12 10:30:00,32.57,32.66,32.52,32.52,123900.0,23.6314,23.6967,23.5951,23.5951,123900.0
2014-11-12 11:00:00,32.52,32.61,32.52,32.55,128100.0,23.5951,23.6604,23.5951,23.6169,128100.0
2014-11-12 11:30:00,32.55,32.66,32.5,32.6,153200.0,23.6169,23.6967,23.5806,23.6532,153200.0
2014-11-12 12:00:00,32.61,32.65,32.51,32.59,93800.0,23.6604,23.6895,23.5879,23.6459,93800.0
2014-11-12 12:30:00,32.59,32.59,32.48,32.49,96800.0,23.6459,23.6459,23.5661,23.5734,96800.0
2014-11-12 13:00:00,32.48,32.55,32.45,32.54,87500.0,23.5661,23.6169,23.5443,23.6096,87500.0
2014-11-12 13:30:00,32.54,32.57,32.47,32.5,80500.0,23.6096,23.6314,23.5589,23.5806,80500.0
2014-11-12 14:00:00,32.5,32.52,32.47,32.49,75700.0,23.5806,23.5951,23.5589,23.5734,75700.0
2014-11-12 14:30:00,32.49,32.59,32.45,32.58,168400.0,23.5734,23.6459,23.5443,23.6387,168400.0
2014-11-12 15:00:00,32.57,32.61,32.51,32.53,295000.0,23.6314,23.6604,23.5879,23.6024,295000.0
2014-11-12 15:30:00,32.54,32.55,32.46,32.49,528200.0,23.6096,23.6169,23.5516,23.5734,528200.0
2014-11-13 09:30:00,32.58,32.69,32.36,32.38,176200.0,23.6387,23.7185,23.479,23.4936,176200.0
2014-11-13 10:00:00,32.39,32.52,32.27,32.49,283100.0,23.5008,23.5951,23.4137,23.5734,283100.0
2014-11-13 10:30:00,32.49,32.59,32.43,32.56,104400.0,23.5734,23.6459,23.5298,23.6242,104400.0
2014-11-13 11:00:00,32.56,32.6,32.5,32.6,109200.0,23.6242,23.6532,23.5806,23.6532,109200.0
2014-11-13 11:30:00,32.59,32.59,32.48,32.54,76900.0,23.6459,23.6459,23.5661,23.6096,76900.0
2014-11-13 12:00:00,32.53,32.54,32.43,32.45,116200.0,23.6024,23.6096,23.5298,23.5443,116200.0
2014-11-13 12:30:00,32.45,32.47,32.42,32.43,90600.0,23.5443,23.5589,23.5226,23.5298,90600.0
2014-11-13 13:00:00,32.44,32.45,32.36,32.4,72400.0,23.5371,23.5443,23.479,23.5081,72400.0
2014-11-13 13:30:00,32.41,32.41,32.34,32.39,67900.0,23.5153,23.5153,23.4645,23.5008,67900.0
2014-11-13 14:00:00,32.39,32.42,32.34,32.37,92600.0,23.5008,23.5226,23.4645,23.4863,92600.0
2014-11-13 14:30:00,32.38,32.45,32.38,32.43,111900.0,23.4936,23.5443,23.4936,23.5298,111900.0
2014-11-13 15:00:00,32.43,32.43,32.28,32.29,133300.0,23.5298,23.5298,23.421,23.4283,133300.0
2014-11-13 15:30:00,32.29,32.33,32.23,32.31,309500.0,23.4283,23.4573,23.3847,23.4428,309500.0
2014-11-14 09:30:00,32.23,32.29,32.1,32.26,61400.0,23.3847,23.4283,23.2904,23.4065,61400.0
2014-11-14 10:00:00,32.27,32.29,32.17,32.18,55600.0,23.4137,23.4283,23.3412,23.3484,55600.0
2014-11-14 10:30:00,32.18,32.31,32.14,32.29,60500.0,23.3484,23.4428,23.3194,23.4283,60500.0
2014-11-14 11:00:00,32.3,32.36,32.3,32.35,37500.0,23.4355,23.479,23.4355,23.4718,37500.0
2014-11-14 11:30:00,32.35,32.35,32.23,32.26,43100.0,23.4718,23.4718,23.3847,23.4065,43100.0
2014-11-14 12:00:00,32.25,32.27,32.16,32.26,39700.0,23.3992,23.4137,23.3339,23.4065,39700.0
2014-11-14 12:30:00,32.25,32.27,32.19,32.19,300000.0,23.3992,23.4137,23.3557,23.3557,300000.0
2014-11-14 13:00:00,32.18,32.18,32.11,32.16,54800.0,23.3484,23.3484,23.2977,23.3339,54800.0
2014-11-14 13:30:00,32.15,32.16,32.09,32.11,76000.0,23.3267,23.3339,23.2831,23.2977,76000.0
2014-11-14 14:00:00,32.11,32.2,32.09,32.13,60300.0,23.2977,23.363,23.2831,23.3122,60300.0
2014-11-14 14:30:00,32.14,32.2,32.13,32.16,140200.0,23.3194,23.363,23.3122,23.3339,140200.0
2014-11-14 15:00:00,32.16,32.18,32.11,32.16,97200.0,23.3339,23.3484,23.2977,23.3339,97200.0
2014-11-14 15:30:00,32.16,32.18,32.14,32.14,404100.0,23.3339,23.3484,23.3194,23.3194,404100.0
2014-11-17 09:30:00,32.12,32.31,32.05,32.22,196800.0,23.3049,23.4428,23.2541,23.3775,196800.0
2014-11-17 10:00:00,32.2,32.37,32.17,32.34,125500.0,23.363,23.4863,23.3412,23.4645,125500.0
2014-11-17 10:30:00,32.35,32.38,32.28,32.38,149600.0,23.4718,23.4936,23.421,23.4936,149600.0
2014-11-17 11:00:00,32.39,32.53,32.37,32.5,78800.0,23.5008,23.6024,23.4863,23.5806,78800.0
2014-11-17 11:30:00,32.49,32.52,32.45,32.5,58600.0,23.5734,23.5951,23.5443,23.5806,58600.0
2014-11-17 12:00:00,32.5,32.58,32.49,32.54,46900.0,23.5806,23.6387,23.5734,23.6096,46900.0
2014-11-17 12:30:00,32.54,32.6,32.53,32.57,40900.0,23.6096,23.6532,23.6024,23.6314,40900.0
2014-11-17 13:00:00,32.58,32.62,32.56,32.6,55600.0,23.6387,23.6677,23.6242,23.6532,55600.0
2014-11-17 13:30:00,32.6,32.6,32.57,32.59,42700.0,23.6532,23.6532,23.6314,23.6459,42700.0
2014-11-17 14:00:00,32.59,32.63,32.56,32.61,58000.0,23.6459,23.6749,23.6242,23.6604,58000.0
2014-11-17 14:30:00,32.61,32.64,32.61,32.63,66900.0,23.6604,23.6822,23.6604,23.6749,66900.0
2014-11-17 15:00:00,32.63,32.67,32.62,32.67,69200.0,23.6749,23.704,23.6677,23.704,69200.0
2014-11-17 15:30:00,32.66,32.67,32.64,32.66,246400.0,23.6967,23.704,23.6822,23.6967,246400.0
2014-11-18 09:30:00,32.79,32.9,32.57,32.72,221800.0,23.791,23.8708,23.6314,23.7402,221800.0
2014-11-18 10:00:00,32.72,32.73,32.59,32.64,92500.0,23.7402,23.7475,23.6459,23.6822,92500.0
2014-11-18 10:30:00,32.65,32.86,32.65,32.86,88100.0,23.6895,23.8418,23.6895,23.8418,88100.0
2014-11-18 11:00:00,32.86,32.93,32.86,32.92,88000.0,23.8418,23.8926,23.8418,23.8854,88000.0
2014-11-18 11:30:00,32.92,32.97,32.89,32.91,62400.0,23.8854,23.9216,23.8636,23.8781,62400.0
2014-11-18 12:00:00,32.9,32.95,32.85,32.94,60700.0,23.8708,23.9071,23.8346,23.8999,60700.0
2014-11-18 12:30:00,32.94,32.94,32.85,32.87,38600.0,23.8999,23.8999,23.8346,23.8491,38600.0
2014-11-18 13:00:00,32.87,32.89,32.84,32.86,34300.0,23.8491,23.8636,23.8273,23.8418,34300.0
2014-11-18 13:30:00,32.86,32.89,32.82,32.89,43300.0,23.8418,23.8636,23.8128,23.8636,43300.0
2014-11-18 14:00:00,32.89,32.94,32.86,32.9,35200.0,23.8636,23.8999,23.8418,23.8708,35200.0
2014-11-18 14:30:00,32.9,32.91,32.83,32.84,240300.0,23.8708,23.8781,23.8201,23.8273,240300.0
2014-11-18 15:00:00,32.84,32.87,32.82,32.83,80000.0,23.8273,23.8491,23.8128,23.8201,80000.0
2014-11-18 15:30:00,32.83,32.86,32.76,32.78,213600.0,23.8201,23.8418,23.7693,23.7838,213600.0
2014-11-19 09:30:00,32.68,32.82,32.52,32.75,130900.0,23.7112,23.8128,23.5951,23.762,130900.0
2014-11-19 10:00:00,32.74,32.77,32.63,32.65,107900.0,23.7548,23.7765,23.6749,23.6895,107900.0
2014-11-19 10:30:00,32.65,32.67,32.58,32.59,86800.0,23.6895,23.704,23.6387,23.6459,86800.0
2014-11-19 11:00:00,32.58,32.64,32.56,32.57,56200.0,23.6387,23.6822,23.6242,23.6314,56200.0
2014-11-19 11:30:00,32.58,32.65,32.54,32.55,77500.0,23.6387,23.6895,23.6096,23.6169,77500.0
2014-11-19 12:00:00,32.55,32.58,32.52,32.53,34300.0,23.6169,23.6387,23.5951,23.6024,34300.0
2014-11-19 12:30:00,32.53,32.59,32.5,32.58,49200.0,23.6024,23.6459,23.5806,23.6387,49200.0
2014-11-19 13:00:00,32.58,32.58,32.52,32.57,47900.0,23.6387,23.6387,23.5951,23.6314,47900.0
2014-11-19 13:30:00,32.57,32.66,32.54,32.62,56300.0,23.6314,23.6967,23.6096,23.6677,56300.0
2014-11-19 14:00:00,32.62,32.74,32.6,32.64,128400.0,23.6677,23.7548,23.6532,23.6822,128400.0
2014-11-19 14:30:00,32.65,32.69,32.55,32.62,102000.0,23.6895,23.7185,23.6169,23.6677,102000.0
2014-11-19 15:00:00,32.62,32.74,32.62,32.7,107500.0,23.6677,23.7548,23.6677,23.7257,107500.0
2014-11-19 15:30:00,32.71,32.72,32.65,32.68,184100.0,23.733,23.7402,23.6895,23.7112,184100.0
2014-11-20 09:30:00,32.67,32.69,32.49,32.52,87500.0,23.704,23.7185,23.5734,23.5951,87500.0
2014-11-20 10:00:00,32.53,32.56,32.45,32.56,81400.0,23.6024,23.6242,23.5443,23.6242,81400.0
2014-11-20 10:30:00,32.56,32.66,32.52,32.61,116800.0,23.6242,23.6967,23.5951,23.6604,116800.0
2014-11-20 11:00:00,32.61,32.7,32.58,32.69,140600.0,23.6604,23.7257,23.6387,23.7185,140600.0
2014-11-20 11:30:00,32.69,32.74,32.62,32.65,122700.0,23.7185,23.7548,23.6677,23.6895,122700.0
2014-11-20 12:00:00,32.66,32.69,32.64,32.66,89500.0,23.6967,23.7185,23.6822,23.6967,89500.0
2014-11-20 12:30:00,32.66,32.68,32.65,32.66,29600.0,23.6967,23.7112,23.6895,23.6967,29600.0
2014-11-20 13:00:00,32.65,32.69,32.64,32.67,35900.0,23.6895,23.7185,23.6822,23.704,35900.0
2014-11-20 13:30:00,32.67,32.68,32.56,32.57,81500.0,23.704,23.7112,23.6242,23.6314,81500.0
2014-11-20 14:00:00,32.57,32.6,32.53,32.55,69300.0,23.6314,23.6532,23.6024,23.6169,69300.0
2014-11-20 14:30:00,32.55,32.56,32.46,32.52,55600.0,23.6169,23.6242,23.5516,23.5951,55600.0
2014-11-20 15:00:00,32.53,32.53,32.45,32.52,75800.0,23.6024,23.6024,23.5443,23.5951,75800.0
2014-11-20 15:30:00,32.52,32.56,32.5,32.52,378500.0,23.5951,23.6242,23.5806,23.5951,378500.0
2014-11-21 09:30:00,32.81,32.86,32.61,32.65,163900.0,23.8055,23.8418,23.6604,23.6895,163900.0
2014-11-21 10:00:00,32.66,32.66,32.51,32.63,182100.0,23.6967,23.6967,23.5879,23.6749,182100.0
2014-11-21 10:30:00,32.64,32.66,32.6,32.66,163500.0,23.6822,23.6967,23.6532,23.6967,163500.0
2014-11-21 11:00:00,32.65,32.67,32.57,32.6,88500.0,23.6895,23.704,23.6314,23.6532,88500.0
2014-11-21 11:30:00,32.59,32.62,32.58,32.59,60800.0,23.6459,23.6677,23.6387,23.6459,60800.0
2014-11-21 12:00:00,32.58,32.61,32.53,32.53,72200.0,23.6387,23.6604,23.6024,23.6024,72200.0
2014-11-21 12:30:00,32.53,32.58,32.5,32.55,54200.0,23.6024,23.6387,23.5806,23.6169,54200.0
2014-11-21 13:00:00,32.55,32.56,32.5,32.51,34300.0,23.6169,23.6242,23.5806,23.5879,34300.0
2014-11-21 13:30:00,32.51,32.65,32.5,32.64,60400.0,23.5879,23.6895,23.5806,23.6822,60400.0
2014-11-21 14:00:00,32.64,32.71,32.62,32.66,70400.0,23.6822,23.733,23.6677,23.6967,70400.0
2014-11-21 14:30:00,32.66,32.75,32.65,32.75,80600.0,23.6967,23.762,23.6895,23.762,80600.0
2014-11-21 15:00:00,32.74,32.79,32.73,32.79,203400.0,23.7548,23.791,23.7475,23.791,203400.0
2014-11-21 15:30:00,32.78,32.82,32.75,32.77,327500.0,23.7838,23.8128,23.762,23.7765,327500.0
2014-11-24 09:30:00,32.78,32.91,32.72,32.75,119300.0,23.7838,23.8781,23.7402,23.762,119300.0
2014-11-24 10:00:00,32.75,32.75,32.59,32.63,86700.0,23.762,23.762,23.6459,23.6749,86700.0
2014-11-24 10:30:00,32.64,32.7,32.6,32.64,54700.0,23.6822,23.7257,23.6532,23.6822,54700.0
2014-11-24 11:00:00,32.64,32.65,32.58,32.62,110700.0,23.6822,23.6895,23.6387,23.6677,110700.0
2014-11-24 11:30:00,32.62,32.68,32.62,32.64,157100.0,23.6677,23.7112,23.6677,23.6822,157100.0
2014-11-24 12:00:00,32.64,32.71,32.62,32.7,204600.0,23.6822,23.733,23.6677,23.7257,204600.0
2014-11-24 12:30:00,32.7,32.73,32.68,32.73,91200.0,23.7257,23.7475,23.7112,23.7475,91200.0
2014-11-24 13:00:00,32.72,32.73,32.67,32.69,102500.0,23.7402,23.7475,23.704,23.7185,102500.0
2014-11-24 13:30:00,32.69,32.71,32.56,32.56,179300.0,23.7185,23.733,23.6242,23.6242,179300.0
2014-11-24 14:00:00,32.56,32.57,32.52,32.54,134000.0,23.6242,23.6314,23.5951,23.6096,134000.0
2014-11-24 14:30:00,32.54,32.6,32.53,32.59,114700.0,23.6096,23.6532,23.6024,23.6459,114700.0
2014-11-24 15:00:00,32.59,32.62,32.57,32.59,148700.0,23.6459,23.6677,23.6314,23.6459,148700.0
2014-11-24 15:30:00,32.59,32.64,32.56,32.59,319600.0,23.6459,23.6822,23.6242,23.6459,319600.0
2014-11-25 09:30:00,32.6,32.72,32.4,32.54,125700.0,23.6532,23.7402,23.5081,23.6096,125700.0
2014-11-25 10:00:00,32.53,32.54,32.44,32.5,109700.0,23.6024,23.6096,23.5371,23.5806,109700.0
2014-11-25 10:30:00,32.5,32.52,32.46,32.46,127900.0,23.5806,23.5951,23.5516,23.5516,127900.0
2014-11-25 11:00:00,32.47,32.51,32.46,32.46,87300.0,23.5589,23.5879,23.5516,23.5516,87300.0
2014-11-25 11:30:00,32.46,32.55,32.46,32.53,64000.0,23.5516,23.6169,23.5516,23.6024,64000.0
2014-11-25 12:00:00,32.54,32.55,32.52,32.54,30400.0,23.6096,23.6169,23.5951,23.6096,30400.0
2014-11-25 12:30:00,32.54,32.6,32.52,32.6,58000.0,23.6096,23.6532,23.5951,23.6532,58000.0
2014-11-25 13:00:00,32.6,32.66,32.58,32.59,103300.0,23.6532,23.6967,23.6387,23.6459,103300.0
2014-11-25 13:30:00,32.59,32.6,32.55,32.55,121000.0,23.6459,23.6532,23.6169,23.6169,121000.0
2014-11-25 14:00:00,32.55,32.56,32.45,32.48,212400.0,23.6169,23.6242,23.5443,23.5661,212400.0
2014-11-25 14:30:00,32.47,32.57,32.47,32.53,73300.0,23.5589,23.6314,23.5589,23.6024,73300.0
2014-11-25 15:00:00,32.54,32.67,32.52,32.65,120500.0,23.6096,23.704,23.5951,23.6895,120500.0
2014-11-25 15:30:00,32.65,32.66,32.6,32.61,210900.0,23.6895,23.6967,23.6532,23.6604,210900.0
2014-11-26 09:30:00,32.69,32.85,32.65,32.75,97800.0,23.7185,23.8346,23.6895,23.762,97800.0
2014-11-26 10:00:00,32.76,32.77,32.62,32.63,80900.0,23.7693,23.7765,23.6677,23.6749,80900.0
2014-11-26 10:30:00,32.63,32.7,32.6,32.61,60900.0,23.6749,23.7257,23.6532,23.6604,60900.0
2014-11-26 11:00:00,32.6,32.64,32.54,32.61,62000.0,23.6532,23.6822,23.6096,23.6604,62000.0
2014-11-26 11:30:00,32.61,32.62,32.54,32.61,49700.0,23.6604,23.6677,23.6096,23.6604,49700.0
2014-11-26 12:00:00,32.61,32.73,32.56,32.71,47200.0,23.6604,23.7475,23.6242,23.733,47200.0
2014-11-26 12:30:00,32.71,32.77,32.68,32.74,31900.0,23.733,23.7765,23.7112,23.7548,31900.0
2014-11-26 13:00:00,32.73,32.85,32.73,32.85,41700.0,23.7475,23.8346,23.7475,23.8346,41700.0
2014-11-26 13:30:00,32.85,32.85,32.76,32.77,43600.0,23.8346,23.8346,23.7693,23.7765,43600.0
2014-11-26 14:00:00,32.77,32.79,32.74,32.76,30500.0,23.7765,23.791,23.7548,23.7693,30500.0
2014-11-26 14:30:00,32.76,32.78,32.72,32.73,40000.0,23.7693,23.7838,23.7402,23.7475,40000.0
2014-11-26 15:00:00,32.73,32.75,32.68,32.7,60200.0,23.7475,23.762,23.7112,23.7257,60200.0
2014-11-26 15:30:00,32.69,32.71,32.64,32.7,178200.0,23.7185,23.733,23.6822,23.7257,178200.0
2014-11-28 09:30:00,32.83,33.08,32.68,33.03,133700.0,23.8201,24.0014,23.7112,23.9652,133700.0
2014-11-28 10:00:00,33.02,33.28,33.02,33.21,83700.0,23.9579,24.1466,23.9579,24.0958,83700.0
2014-11-28 10:30:00,33.21,33.24,33.14,33.24,73700.0,24.0958,24.1175,24.045,24.1175,73700.0
2014-11-28 11:00:00,33.24,33.29,33.22,33.25,69200.0,24.1175,24.1538,24.103,24.1248,69200.0
2014-11-28 11:30:00,33.24,33.25,33.11,33.12,63900.0,24.1175,24.1248,24.0232,24.0305,63900.0
2014-11-28 12:00:00,33.12,33.12,33.03,33.08,40000.0,24.0305,24.0305,23.9652,24.0014,40000.0
2014-11-28 12:30:00,33.08,33.12,33.0,33.11,210500.0,24.0014,24.0305,23.9434,24.0232,210500.0
2014-12-01 09:30:00,32.97,32.98,32.79,32.89,282300.0,23.9216,23.9289,23.791,23.8636,282300.0
2014-12-01 10:00:00,32.88,33.28,32.88,33.25,213000.0,23.8563,24.1466,23.8563,24.1248,213000.0
2014-12-01 10:30:00,33.25,33.3,33.21,33.25,184800.0,24.1248,24.1611,24.0958,24.1248,184800.0
2014-12-01 11:00:00,33.25,33.44,33.24,33.43,147500.0,24.1248,24.2626,24.1175,24.2554,147500.0
2014-12-01 11:30:00,33.43,33.48,33.37,33.45,142600.0,24.2554,24.2917,24.2119,24.2699,142600.0
2014-12-01 12:00:00,33.44,33.47,33.36,33.45,91000.0,24.2626,24.2844,24.2046,24.2699,91000.0
2014-12-01 12:30:00,33.46,33.47,33.4,33.43,80600.0,24.2772,24.2844,24.2336,24.2554,80600.0
2014-12-01 13:00:00,33.43,33.44,33.37,33.39,65200.0,24.2554,24.2626,24.2119,24.2264,65200.0
2014-12-01 13:30:00,33.4,33.42,33.35,33.37,107600.0,24.2336,24.2481,24.1973,24.2119,107600.0
2014-12-01 14:00:00,33.37,33.4,33.33,33.36,81400.0,24.2119,24.2336,24.1828,24.2046,81400.0
2014-12-01 14:30:00,33.36,33.39,33.25,33.27,123400.0,24.2046,24.2264,24.1248,24.1393,123400.0
2014-12-01 15:00:00,33.26,33.34,33.25,33.31,86200.0,24.132,24.1901,24.1248,24.1683,86200.0
2014-12-01 15:30:00,33.3,33.32,33.23,33.26,327400.0,24.1611,24.1756,24.1103,24.132,327400.0
2014-12-02 09:30:00,33.14,33.38,33.03,33.31,190300.0,24.045,24.2191,23.9652,24.1683,190300.0
2014-12-02 10:00:00,33.31,33.4,33.28,33.4,341600.0,24.1683,24.2336,24.1466,24.2336,341600.0
2014-12-02 10:30:00,33.4,33.43,33.32,33.39,107900.0,24.2336,24.2554,24.1756,24.2264,107900.0
2014-12-02 11:00:00,33.38,33.47,33.36,33.43,64200.0,24.2191,24.2844,24.2046,24.2554,64200.0
2014-12-02 11:30:00,33.43,33.45,33.3,33.34,68700.0,24.2554,24.2699,24.1611,24.1901,68700.0
2014-12-02 12:00:00,33.34,33.44,33.33,33.43,79400.0,24.1901,24.2626,24.1828,24.2554,79400.0
2014-12-02 12:30:00,33.43,33.45,33.39,33.41,43700.0,24.2554,24.2699,24.2264,24.2409,43700.0
2014-12-02 13:00:00,33.42,33.54,33.42,33.53,72000.0,24.2481,24.3352,24.2481,24.3279,72000.0
2014-12-02 13:30:00,33.53,33.63,33.53,33.61,147000.0,24.3279,24.4005,24.3279,24.386,147000.0
2014-12-02 14:00:00,33.6,33.64,33.54,33.59,79700.0,24.3787,24.4078,24.3352,24.3715,79700.0
2014-12-02 14:30:00,33.58,33.67,33.56,33.62,107800.0,24.3642,24.4295,24.3497,24.3932,107800.0
2014-12-02 15:00:00,33.61,33.61,33.53,33.56,111200.0,24.386,24.386,24.3279,24.3497,111200.0
2014-12-02 15:30:00,33.57,33.57,33.48,33.51,398600.0,24.357,24.357,24.2917,24.3134,398600.0
2014-12-03 09:30:00,33.54,33.59,33.37,33.42,102100.0,24.3352,24.3715,24.2119,24.2481,102100.0
2014-12-03 10:00:00,33.42,33.49,33.39,33.4,169500.0,24.2481,24.2989,24.2264,24.2336,169500.0
2014-12-03 10:30:00,33.4,33.59,33.38,33.58,186000.0,24.2336,24.3715,24.2191,24.3642,186000.0
2014-12-03 11:00:00,33.58,33.58,33.42,33.47,127900.0,24.3642,24.3642,24.2481,24.2844,127900.0
2014-12-03 11:30:00,33.47,33.49,33.37,33.44,116000.0,24.2844,24.2989,24.2119,24.2626,116000.0
2014-12-03 12:00:00,33.44,33.57,33.43,33.57,84200.0,24.2626,24.357,24.2554,24.357,84200.0
2014-12-03 12:30:00,33.57,33.62,33.53,33.57,80700.0,24.357,24.3932,24.3279,24.357,80700.0
2014-12-03 13:00:00,33.58,33.62,33.54,33.62,40500.0,24.3642,24.3932,24.3352,24.3932,40500.0
2014-12-03 13:30:00,33.62,33.65,33.59,33.64,50900.0,24.3932,24.415,24.3715,24.4078,50900.0
2014-12-03 14:00:00,33.63,33.66,33.58,33.62,531200.0,24.4005,24.4223,24.3642,24.3932,531200.0
2014-12-03 14:30:00,33.63,33.64,33.55,33.56,75000.0,24.4005,24.4078,24.3425,24.3497,75000.0
2014-12-03 15:00:00,33.57,33.67,33.52,33.67,109000.0,24.357,24.4295,24.3207,24.4295,109000.0
2014-12-03 15:30:00,33.66,33.69,33.61,33.65,310900.0,24.4223,24.444,24.386,24.415,310900.0
2014-12-04 09:30:00,33.71,33.82,33.51,33.55,207000.0,24.4585,24.5384,24.3134,24.3425,207000.0
2014-12-04 10:00:00,33.56,33.59,33.47,33.49,129400.0,24.3497,24.3715,24.2844,24.2989,129400.0
2014-12-04 10:30:00,33.49,33.53,33.44,33.53,183600.0,24.2989,24.3279,24.2626,24.3279,183600.0
2014-12-04 11:00:00,33.52,33.59,33.49,33.5,77700.0,24.3207,24.3715,24.2989,24.3062,77700.0
2014-12-04 11:30:00,33.51,33.54,33.47,33.52,83700.0,24.3134,24.3352,24.2844,24.3207,83700.0
2014-12-04 12:00:00,33.53,33.6,33.52,33.57,40500.0,24.3279,24.3787,24.3207,24.357,40500.0
2014-12-04 12:30:00,33.56,33.65,33.5,33.52,129000.0,24.3497,24.415,24.3062,24.3207,129000.0
2014-12-04 13:00:00,33.52,33.55,33.51,33.54,52800.0,24.3207,24.3425,24.3134,24.3352,52800.0
2014-12-04 13:30:00,33.54,33.56,33.53,33.55,165100.0,24.3352,24.3497,24.3279,24.3425,165100.0
2014-12-04 14:00:00,33.55,33.61,33.55,33.58,141800.0,24.3425,24.386,24.3425,24.3642,141800.0
2014-12-04 14:30:00,33.59,33.59,33.54,33.55,132800.0,24.3715,24.3715,24.3352,24.3425,132800.0
2014-12-04 15:00:00,33.56,33.58,33.52,33.54,163000.0,24.3497,24.3642,24.3207,24.3352,163000.0
2014-12-04 15:30:00,33.54,33.64,33.51,33.62,389900.0,24.3352,24.4078,24.3134,24.3932,389900.0
2014-12-05 09:30:00,33.42,33.61,33.29,33.49,161700.0,24.2481,24.386,24.1538,24.2989,161700.0
2014-12-05 10:00:00,33.5,33.53,33.39,33.44,125600.0,24.3062,24.3279,24.2264,24.2626,125600.0
2014-12-05 10:30:00,33.43,33.46,33.31,33.33,149400.0,24.2554,24.2772,24.1683,24.1828,149400.0
2014-12-05 11:00:00,33.33,33.39,33.33,33.34,77100.0,24.1828,24.2264,24.1828,24.1901,77100.0
2014-12-05 11:30:00,33.34,33.42,33.33,33.37,38900.0,24.1901,24.2481,24.1828,24.2119,38900.0
2014-12-05 12:00:00,33.37,33.39,33.35,33.37,206300.0,24.2119,24.2264,24.1973,24.2119,206300.0
2014-12-05 12:30:00,33.37,33.39,33.34,33.38,56600.0,24.2119,24.2264,24.1901,24.2191,56600.0
2014-12-05 13:00:00,33.38,33.39,33.34,33.37,59500.0,24.2191,24.2264,24.1901,24.2119,59500.0
2014-12-05 13:30:00,33.37,33.38,33.3,33.34,104800.0,24.2119,24.2191,24.1611,24.1901,104800.0
2014-12-05 14:00:00,33.34,33.39,33.33,33.39,66600.0,24.1901,24.2264,24.1828,24.2264,66600.0
2014-12-05 14:30:00,33.39,33.44,33.38,33.44,129100.0,24.2264,24.2626,24.2191,24.2626,129100.0
2014-12-05 15:00:00,33.44,33.49,33.42,33.43,143200.0,24.2626,24.2989,24.2481,24.2554,143200.0
2014-12-05 15:30:00,33.44,33.52,33.37,33.5,298700.0,24.2626,24.3207,24.2119,24.3062,298700.0
2014-12-08 09:30:00,33.48,33.84,33.48,33.84,148300.0,24.2917,24.5529,24.2917,24.5529,148300.0
2014-12-08 10:00:00,33.84,33.89,33.77,33.79,78400.0,24.5529,24.5891,24.5021,24.5166,78400.0
2014-12-08 10:30:00,33.79,33.88,33.78,33.85,96600.0,24.5166,24.5819,24.5093,24.5601,96600.0
2014-12-08 11:00:00,33.86,33.87,33.76,33.79,121400.0,24.5674,24.5746,24.4948,24.5166,121400.0
2014-12-08 11:30:00,33.78,33.87,33.78,33.81,79900.0,24.5093,24.5746,24.5093,24.5311,79900.0
2014-12-08 12:00:00,33.81,33.83,33.7,33.73,89600.0,24.5311,24.5456,24.4513,24.4731,89600.0
2014-12-08 12:30:00,33.73,33.79,33.73,33.78,62900.0,24.4731,24.5166,24.4731,24.5093,62900.0
2014-12-08 13:00:00,33.78,33.81,33.73,33.75,108700.0,24.5093,24.5311,24.4731,24.4876,108700.0
2014-12-08 13:30:00,33.75,33.76,33.71,33.73,102600.0,24.4876,24.4948,24.4585,24.4731,102600.0
2014-12-08 14:00:00,33.73,33.77,33.69,33.77,124900.0,24.4731,24.5021,24.444,24.5021,124900.0
2014-12-08 14:30:00,33.76,33.84,33.75,33.81,141500.0,24.4948,24.5529,24.4876,24.5311,141500.0
2014-12-08 15:00:00,33.81,33.9,33.79,33.88,143900.0,24.5311,24.5964,24.5166,24.5819,143900.0
2014-12-08 15:30:00,33.88,33.89,33.83,33.84,349700.0,24.5819,24.5891,24.5456,24.5529,349700.0
2014-12-09 09:30:00,33.73,33.93,33.55,33.86,181600.0,24.4731,24.6182,24.3425,24.5674,181600.0
2014-12-09 10:00:00,33.87,33.88,33.69,33.76,81400.0,24.5746,24.5819,24.444,24.4948,81400.0
2014-12-09 10:30:00,33.76,33.86,33.69,33.8,68000.0,24.4948,24.5674,24.444,24.5238,68000.0
2014-12-09 11:00:00,33.8,33.83,33.7,33.76,81700.0,24.5238,24.5456,24.4513,24.4948,81700.0
2014-12-09 11:30:00,33.76,33.77,33.67,33.75,91300.0,24.4948,24.5021,24.4295,24.4876,91300.0
2014-12-09 12:00:00,33.75,33.79,33.72,33.77,63100.0,24.4876,24.5166,24.4658,24.5021,63100.0
2014-12-09 12:30:00,33.77,33.9,33.76,33.9,43300.0,24.5021,24.5964,24.4948,24.5964,43300.0
2014-12-09 13:00:00,33.9,34.09,33.86,34.09,147600.0,24.5964,24.7343,24.5674,24.7343,147600.0
2014-12-09 13:30:00,34.09,34.11,34.03,34.05,167900.0,24.7343,24.7488,24.6907,24.7052,167900.0
2014-12-09 14:00:00,34.05,34.06,33.97,33.98,123400.0,24.7052,24.7125,24.6472,24.6544,123400.0
2014-12-09 14:30:00,33.98,34.04,33.9,34.04,95300.0,24.6544,24.698,24.5964,24.698,95300.0
2014-12-09 15:00:00,34.04,34.09,34.01,34.02,147300.0,24.698,24.7343,24.6762,24.6835,147300.0
2014-12-09 15:30:00,34.02,34.07,33.99,34.02,371100.0,24.6835,24.7197,24.6617,24.6835,371100.0
2014-12-10 09:30:00,34.01,34.13,33.79,34.12,130000.0,24.6762,24.7633,24.5166,24.756,130000.0
2014-12-10 10:00:00,34.12,34.15,34.08,34.11,77900.0,24.756,24.7778,24.727,24.7488,77900.0
2014-12-10 10:30:00,34.1,34.1,33.93,33.96,73000.0,24.7415,24.7415,24.6182,24.6399,73000.0
2014-12-10 11:00:00,33.96,33.98,33.84,33.84,44100.0,24.6399,24.6544,24.5529,24.5529,44100.0
2014-12-10 11:30:00,33.84,33.92,33.78,33.89,50900.0,24.5529,24.6109,24.5093,24.5891,50900.0
2014-12-10 12:00:00,33.89,33.9,33.78,33.81,34800.0,24.5891,24.5964,24.5093,24.5311,34800.0
2014-12-10 12:30:00,33.82,33.83,33.76,33.79,58500.0,24.5384,24.5456,24.4948,24.5166,58500.0
2014-12-10 13:00:00,33.78,33.86,33.77,33.81,48700.0,24.5093,24.5674,24.5021,24.5311,48700.0
2014-12-10 13:30:00,33.81,33.82,33.62,33.63,68000.0,24.5311,24.5384,24.3932,24.4005,68000.0
2014-12-10 14:00:00,33.64,33.69,33.54,33.56,90400.0,24.4078,24.444,24.3352,24.3497,90400.0
2014-12-10 14:30:00,33.56,33.57,33.37,33.37,111700.0,24.3497,24.357,24.2119,24.2119,111700.0
2014-12-10 15:00:00,33.38,33.59,33.37,33.55,201400.0,24.2191,24.3715,24.2119,24.3425,201400.0
2014-12-10 15:30:00,33.55,33.6,33.42,33.45,266900.0,24.3425,24.3787,24.2481,24.2699,266900.0
2014-12-11 09:30:00,33.48,33.71,33.42,33.68,69300.0,24.2917,24.4585,24.2481,24.4368,69300.0
2014-12-11 10:00:00,33.68,33.87,33.67,33.85,73000.0,24.4368,24.5746,24.4295,24.5601,73000.0
2014-12-11 10:30:00,33.84,33.92,33.84,33.89,56500.0,24.5529,24.6109,24.5529,24.5891,56500.0
2014-12-11 11:00:00,33.88,33.9,33.81,33.89,58900.0,24.5819,24.5964,24.5311,24.5891,58900.0
2014-12-11 11:30:00,33.89,34.01,33.87,33.99,51200.0,24.5891,24.6762,24.5746,24.6617,51200.0
2014-12-11 12:00:00,34.0,34.0,33.91,33.93,52200.0,24.669,24.669,24.6037,24.6182,52200.0
2014-12-11 12:30:00,33.92,34.01,33.89,33.96,61000.0,24.6109,24.6762,24.5891,24.6399,61000.0
2014-12-11 13:00:00,33.95,33.97,33.85,33.86,53000.0,24.6327,24.6472,24.5601,24.5674,53000.0
2014-12-11 13:30:00,33.86,33.93,33.84,33.86,39400.0,24.5674,24.6182,24.5529,24.5674,39400.0
2014-12-11 14:00:00,33.85,33.87,33.72,33.73,51800.0,24.5601,24.5746,24.4658,24.4731,51800.0
2014-12-11 14:30:00,33.73,33.76,33.63,33.63,110300.0,24.4731,24.4948,24.4005,24.4005,110300.0
2014-12-11 15:00:00,33.64,33.78,33.62,33.78,187500.0,24.4078,24.5093,24.3932,24.5093,187500.0
2014-12-11 15:30:00,33.78,33.8,33.61,33.69,189800.0,24.5093,24.5238,24.386,24.444,189800.0
2014-12-12 09:30:00,33.69,34.05,33.4,34.04,258600.0,24.444,24.7052,24.2336,24.698,258600.0
2014-12-12 10:00:00,34.04,34.04,33.63,33.71,194400.0,24.698,24.698,24.4005,24.4585,194400.0
2014-12-12 10:30:00,33.7,33.83,33.7,33.74,187100.0,24.4513,24.5456,24.4513,24.4803,187100.0
2014-12-12 11:00:00,33.75,33.8,33.64,33.64,353000.0,24.4876,24.5238,24.4078,24.4078,353000.0
2014-12-12 11:30:00,33.64,33.65,33.46,33.52,200100.0,24.4078,24.415,24.2772,24.3207,200100.0
2014-12-12 12:00:00,33.52,33.7,33.51,33.69,108700.0,24.3207,24.4513,24.3134,24.444,108700.0
2014-12-12 12:30:00,33.69,33.72,33.57,33.62,60500.0,24.444,24.4658,24.357,24.3932,60500.0
2014-12-12 13:00:00,33.62,33.81,33.56,33.74,78700.0,24.3932,24.5311,24.3497,24.4803,78700.0
2014-12-12 13:30:00,33.75,33.85,33.71,33.83,95600.0,24.4876,24.5601,24.4585,24.5456,95600.0
2014-12-12 14:00:00,33.83,33.83,33.73,33.75,91500.0,24.5456,24.5456,24.4731,24.4876,91500.0
2014-12-12 14:30:00,33.74,33.83,33.73,33.82,82900.0,24.4803,24.5456,24.4731,24.5384,82900.0
2014-12-12 15:00:00,33.82,33.87,33.75,33.79,140900.0,24.5384,24.5746,24.4876,24.5166,140900.0
2014-12-12 15:30:00,33.79,33.79,33.53,33.56,484300.0,24.5166,24.5166,24.3279,24.3497,484300.0
2014-12-15 09:30:00,33.74,33.75,33.49,33.72,147500.0,24.4803,24.4876,24.2989,24.4658,147500.0
2014-12-15 10:00:00,33.72,33.77,33.63,33.67,160000.0,24.4658,24.5021,24.4005,24.4295,160000.0
2014-12-15 10:30:00,33.67,33.7,33.55,33.6,282600.0,24.4295,24.4513,24.3425,24.3787,282600.0
2014-12-15 11:00:00,33.6,33.61,33.16,33.16,226700.0,24.3787,24.386,24.0595,24.0595,226700.0
2014-12-15 11:30:00,33.17,33.28,33.03,33.18,259400.0,24.0667,24.1466,23.9652,24.074,259400.0
2014-12-15 12:00:00,33.18,33.28,33.12,33.22,150000.0,24.074,24.1466,24.0305,24.103,150000.0
2014-12-15 12:30:00,33.23,33.35,33.15,33.33,134800.0,24.1103,24.1973,24.0522,24.1828,134800.0
2014-12-15 13:00:00,33.33,33.37,33.16,33.18,101200.0,24.1828,24.2119,24.0595,24.074,101200.0
2014-12-15 13:30:00,33.17,33.32,33.14,33.29,100300.0,24.0667,24.1756,24.045,24.1538,100300.0
2014-12-15 14:00:00,33.29,33.39,33.15,33.39,209400.0,24.1538,24.2264,24.0522,24.2264,209400.0
2014-12-15 14:30:00,33.39,33.47,33.3,33.36,159700.0,24.2264,24.2844,24.1611,24.2046,159700.0
2014-12-15 15:00:00,33.35,33.44,33.33,33.33,205100.0,24.1973,24.2626,24.1828,24.1828,205100.0
2014-12-15 15:30:00,33.32,33.43,33.28,33.32,364000.0,24.1756,24.2554,24.1466,24.1756,364000.0
2014-12-16 09:30:00,33.36,33.44,33.03,33.03,162200.0,24.2046,24.2626,23.9652,23.9652,162200.0
2014-12-16 10:00:00,33.03,33.38,32.92,33.35,179700.0,23.9652,24.2191,23.8854,24.1973,179700.0
2014-12-16 10:30:00,33.36,33.52,33.26,33.49,118800.0,24.2046,24.3207,24.132,24.2989,118800.0
2014-12-16 11:00:00,33.49,33.76,33.31,33.72,121400.0,24.2989,24.4948,24.1683,24.4658,121400.0
2014-12-16 11:30:00,33.72,33.77,33.51,33.52,128300.0,24.4658,24.5021,24.3134,24.3207,128300.0
2014-12-16 12:00:00,33.54,33.58,33.4,33.4,70900.0,24.3352,24.3642,24.2336,24.2336,70900.0
2014-12-16 12:30:00,33.4,33.5,33.37,33.38,51600.0,24.2336,24.3062,24.2119,24.2191,51600.0
2014-12-16 13:00:00,33.37,33.45,33.22,33.25,99200.0,24.2119,24.2699,24.103,24.1248,99200.0
2014-12-16 13:30:00,33.25,33.47,33.2,33.42,98500.0,24.1248,24.2844,24.0885,24.2481,98500.0
2014-12-16 14:00:00,33.42,33.51,33.37,33.49,58400.0,24.2481,24.3134,24.2119,24.2989,58400.0
2014-12-16 14:30:00,33.49,33.53,33.37,33.47,73800.0,24.2989,24.3279,24.2119,24.2844,73800.0
2014-12-16 15:00:00,33.46,33.55,33.38,33.43,115400.0,24.2772,24.3425,24.2191,24.2554,115400.0
2014-12-16 15:30:00,33.42,33.51,33.25,33.26,332100.0,24.2481,24.3134,24.1248,24.132,332100.0
2014-12-17 09:30:00,33.37,33.73,33.37,33.56,102400.0,24.2119,24.4731,24.2119,24.3497,102400.0
2014-12-17 10:00:00,33.55,33.59,33.3,33.39,70700.0,24.3425,24.3715,24.1611,24.2264,70700.0
2014-12-17 10:30:00,33.4,33.58,33.38,33.55,61200.0,24.2336,24.3642,24.2191,24.3425,61200.0
2014-12-17 11:00:00,33.54,33.64,33.46,33.61,37400.0,24.3352,24.4078,24.2772,24.386,37400.0
2014-12-17 11:30:00,33.61,33.74,33.54,33.71,45100.0,24.386,24.4803,24.3352,24.4585,45100.0
2014-12-17 12:00:00,33.72,33.72,33.56,33.57,40500.0,24.4658,24.4658,24.3497,24.357,40500.0
2014-12-17 12:30:00,33.57,33.69,33.56,33.65,48200.0,24.357,24.444,24.3497,24.415,48200.0
2014-12-17 13:00:00,33.66,33.68,33.6,33.63,39500.0,24.4223,24.4368,24.3787,24.4005,39500.0
2014-12-17 13:30:00,33.63,33.71,33.61,33.67,51200.0,24.4005,24.4585,24.386,24.4295,51200.0
2014-12-17 14:00:00,33.67,34.04,33.66,33.79,95200.0,24.4295,24.698,24.4223,24.5166,95200.0
2014-12-17 14:30:00,33.8,33.89,33.65,33.7,163100.0,24.5238,24.5891,24.415,24.4513,163100.0
2014-12-17 15:00:00,33.71,33.91,33.57,33.89,161900.0,24.4585,24.6037,24.357,24.5891,161900.0
2014-12-17 15:30:00,33.89,33.99,33.81,33.94,265100.0,24.5891,24.6617,24.5311,24.6254,265100.0
2014-12-18 09:30:00,34.02,34.2,33.89,34.2,124900.0,24.6835,24.8141,24.5891,24.8141,124900.0
2014-12-18 10:00:00,34.2,34.3,34.11,34.2,128500.0,24.8141,24.8866,24.7488,24.8141,128500.0
2014-12-18 10:30:00,34.21,34.26,34.1,34.1,61300.0,24.8213,24.8576,24.7415,24.7415,61300.0
2014-12-18 11:00:00,34.1,34.23,34.04,34.14,64100.0,24.7415,24.8358,24.698,24.7705,64100.0
2014-12-18 11:30:00,34.14,34.26,34.09,34.24,70200.0,24.7705,24.8576,24.7343,24.8431,70200.0
2014-12-18 12:00:00,34.25,34.29,34.19,34.22,56500.0,24.8503,24.8794,24.8068,24.8286,56500.0
2014-12-18 12:30:00,34.22,34.36,34.19,34.35,86100.0,24.8286,24.9302,24.8068,24.9229,86100.0
2014-12-18 13:00:00,34.36,34.36,34.26,34.33,70500.0,24.9302,24.9302,24.8576,24.9084,70500.0
2014-12-18 13:30:00,34.34,34.36,34.25,34.26,54000.0,24.9156,24.9302,24.8503,24.8576,54000.0
2014-12-18 14:00:00,34.28,34.36,34.25,34.26,61400.0,24.8721,24.9302,24.8503,24.8576,61400.0
2014-12-18 14:30:00,34.25,34.32,34.21,34.29,171100.0,24.8503,24.9011,24.8213,24.8794,171100.0
2014-12-18 15:00:00,34.29,34.41,34.28,34.37,135900.0,24.8794,24.9664,24.8721,24.9374,135900.0
2014-12-18 15:30:00,34.36,34.54,34.36,34.54,194100.0,24.9302,25.0608,24.9302,25.0608,194100.0
2014-12-19 09:30:00,34.65,34.81,34.5,34.6,498900.0,25.1406,25.2567,25.0317,25.1043,498900.0
2014-12-19 10:00:00,34.6,34.64,34.54,34.59,64000.0,25.1043,25.1333,25.0608,25.097,64000.0
2014-12-19 10:30:00,34.59,34.59,34.38,34.42,56100.0,25.097,25.097,24.9447,24.9737,56100.0
2014-12-19 11:00:00,34.41,34.52,34.36,34.48,70700.0,24.9664,25.0462,24.9302,25.0172,70700.0
2014-12-19 11:30:00,34.48,34.5,34.41,34.47,64400.0,25.0172,25.0317,24.9664,25.01,64400.0
2014-12-19 12:00:00,34.46,34.49,34.36,34.39,76300.0,25.0027,25.0245,24.9302,24.9519,76300.0
2014-12-19 12:30:00,34.38,34.51,34.34,34.45,48200.0,24.9447,25.039,24.9156,24.9955,48200.0
2014-12-19 13:00:00,34.45,34.47,34.39,34.45,40200.0,24.9955,25.01,24.9519,24.9955,40200.0
2014-12-19 13:30:00,34.45,34.51,34.4,34.5,40400.0,24.9955,25.039,24.9592,25.0317,40400.0
2014-12-19 14:00:00,34.5,34.61,34.48,34.52,50600.0,25.0317,25.1115,25.0172,25.0462,50600.0
2014-12-19 14:30:00,34.51,34.64,34.45,34.63,61200.0,25.039,25.1333,24.9955,25.1261,61200.0
2014-12-19 15:00:00,34.64,34.71,34.61,34.7,82200.0,25.1333,25.1841,25.1115,25.1768,82200.0
2014-12-19 15:30:00,34.7,34.79,34.42,34.47,608300.0,25.1768,25.2421,24.9737,25.01,608300.0
2014-12-22 09:30:00,34.49,34.62,34.34,34.46,112800.0,25.0245,25.1188,24.9156,25.0027,112800.0
2014-12-22 10:00:00,34.46,34.6,34.39,34.57,57100.0,25.0027,25.1043,24.9519,25.0825,57100.0
2014-12-22 10:30:00,34.56,34.59,34.45,34.54,32400.0,25.0753,25.097,24.9955,25.0608,32400.0
2014-12-22 11:00:00,34.54,34.54,34.45,34.51,38400.0,25.0608,25.0608,24.9955,25.039,38400.0
2014-12-22 11:30:00,34.52,34.55,34.45,34.46,27500.0,25.0462,25.068,24.9955,25.0027,27500.0
2014-12-22 12:00:00,34.46,34.46,34.36,34.43,39700.0,25.0027,25.0027,24.9302,24.9809,39700.0
2014-12-22 12:30:00,34.42,34.56,34.41,34.54,96200.0,24.9737,25.0753,24.9664,25.0608,96200.0
2014-12-22 13:00:00,34.54,34.58,34.49,34.51,34200.0,25.0608,25.0898,25.0245,25.039,34200.0
2014-12-22 13:30:00,34.51,34.52,34.47,34.51,38700.0,25.039,25.0462,25.01,25.039,38700.0
2014-12-22 14:00:00,34.51,34.66,34.5,34.61,129900.0,25.039,25.1478,25.0317,25.1115,129900.0
2014-12-22 14:30:00,34.61,34.68,34.59,34.66,50700.0,25.1115,25.1623,25.097,25.1478,50700.0
2014-12-22 15:00:00,34.66,34.75,34.66,34.72,61100.0,25.1478,25.2131,25.1478,25.1914,61100.0
2014-12-22 15:30:00,34.71,34.79,34.69,34.79,259900.0,25.1841,25.2421,25.1696,25.2421,259900.0
2014-12-23 09:30:00,34.82,34.92,34.7,34.88,75100.0,25.2639,25.3365,25.1768,25.3074,75100.0
2014-12-23 10:00:00,34.87,34.94,34.82,34.88,100300.0,25.3002,25.351,25.2639,25.3074,100300.0
2014-12-23 10:30:00,34.87,34.94,34.79,34.94,87800.0,25.3002,25.351,25.2421,25.351,87800.0
2014-12-23 11:00:00,34.94,34.94,34.86,34.88,41000.0,25.351,25.351,25.2929,25.3074,41000.0
2014-12-23 11:30:00,34.88,34.93,34.82,34.84,54900.0,25.3074,25.3437,25.2639,25.2784,54900.0
2014-12-23 12:00:00,34.84,34.99,34.84,34.98,38900.0,25.2784,25.3873,25.2784,25.38,38900.0
2014-12-23 12:30:00,34.98,35.04,34.95,35.01,62000.0,25.38,25.4235,25.3582,25.4018,62000.0
2014-12-23 13:00:00,35.02,35.02,34.87,34.94,50900.0,25.409,25.409,25.3002,25.351,50900.0
2014-12-23 13:30:00,34.93,34.99,34.89,34.9,45400.0,25.3437,25.3873,25.3147,25.322,45400.0
2014-12-23 14:00:00,34.91,34.96,34.86,34.96,40800.0,25.3292,25.3655,25.2929,25.3655,40800.0
2014-12-23 14:30:00,34.97,35.0,34.92,34.95,43500.0,25.3727,25.3945,25.3365,25.3582,43500.0
2014-12-23 15:00:00,34.95,34.95,34.85,34.89,77200.0,25.3582,25.3582,25.2857,25.3147,77200.0
2014-12-23 15:30:00,34.9,34.93,34.86,34.87,107000.0,25.322,25.3437,25.2929,25.3002,107000.0
2014-12-24 09:30:00,34.89,35.48,34.89,35.35,149000.0,25.3147,25.7428,25.3147,25.6485,149000.0
2014-12-24 10:00:00,35.33,35.44,35.28,35.42,96700.0,25.634,25.7138,25.5977,25.6993,96700.0
2014-12-24 10:30:00,35.42,35.52,35.37,35.43,118500.0,25.6993,25.7718,25.663,25.7065,118500.0
2014-12-24 11:00:00,35.43,35.56,35.42,35.55,62700.0,25.7065,25.8008,25.6993,25.7936,62700.0
2014-12-24 11:30:00,35.56,35.65,35.39,35.45,83700.0,25.8008,25.8661,25.6775,25.721,83700.0
2014-12-24 12:00:00,35.46,35.61,35.4,35.53,69700.0,25.7283,25.8371,25.6847,25.7791,69700.0
2014-12-24 12:30:00,35.52,35.76,35.43,35.69,367600.0,25.7718,25.9459,25.7065,25.8952,367600.0
2014-12-26 09:30:00,35.77,36.15,35.77,36.14,131100.0,25.9532,26.2289,25.9532,26.2217,131100.0
2014-12-26 10:00:00,36.15,36.26,36.04,36.16,111300.0,26.2289,26.3087,26.1491,26.2362,111300.0
2014-12-26 10:30:00,36.15,36.18,36.04,36.05,159300.0,26.2289,26.2507,26.1491,26.1564,159300.0
2014-12-26 11:00:00,36.05,36.11,35.96,36.05,151900.0,26.1564,26.1999,26.0911,26.1564,151900.0
2014-12-26 11:30:00,36.03,36.12,35.99,36.11,69200.0,26.1418,26.2071,26.1128,26.1999,69200.0
2014-12-26 12:00:00,36.12,36.17,36.06,36.12,79200.0,26.2071,26.2434,26.1636,26.2071,79200.0
2014-12-26 12:30:00,36.12,36.17,36.05,36.07,71500.0,26.2071,26.2434,26.1564,26.1709,71500.0
2014-12-26 13:00:00,36.08,36.14,36.04,36.06,70400.0,26.1781,26.2217,26.1491,26.1636,70400.0
2014-12-26 13:30:00,36.05,36.1,36.0,36.05,79400.0,26.1564,26.1926,26.1201,26.1564,79400.0
2014-12-26 14:00:00,36.04,36.07,35.95,36.02,91800.0,26.1491,26.1709,26.0838,26.1346,91800.0
2014-12-26 14:30:00,36.03,36.13,36.02,36.09,89200.0,26.1418,26.2144,26.1346,26.1854,89200.0
2014-12-26 15:00:00,36.1,36.11,36.03,36.09,114400.0,26.1926,26.1999,26.1418,26.1854,114400.0
2014-12-26 15:30:00,36.09,36.16,36.06,36.11,367500.0,26.1854,26.2362,26.1636,26.1999,367500.0
2014-12-29 09:30:00,36.11,36.87,36.07,36.69,349600.0,26.1999,26.7513,26.1709,26.6207,349600.0
2014-12-29 10:00:00,36.68,36.76,36.56,36.59,158400.0,26.6135,26.6715,26.5264,26.5482,158400.0
2014-12-29 10:30:00,36.58,36.62,36.47,36.59,273600.0,26.5409,26.5699,26.4611,26.5482,273600.0
2014-12-29 11:00:00,36.59,36.59,36.41,36.47,221700.0,26.5482,26.5482,26.4176,26.4611,221700.0
2014-12-29 11:30:00,36.47,36.57,36.44,36.55,131900.0,26.4611,26.5336,26.4393,26.5191,131900.0
2014-12-29 12:00:00,36.55,36.59,36.48,36.52,134900.0,26.5191,26.5482,26.4683,26.4974,134900.0
2014-12-29 12:30:00,36.52,36.55,36.51,36.51,87400.0,26.4974,26.5191,26.4901,26.4901,87400.0
2014-12-29 13:00:00,36.51,36.54,36.43,36.47,107900.0,26.4901,26.5119,26.4321,26.4611,107900.0
2014-12-29 13:30:00,36.47,36.56,36.45,36.55,140700.0,26.4611,26.5264,26.4466,26.5191,140700.0
2014-12-29 14:00:00,36.55,36.63,36.46,36.55,254100.0,26.5191,26.5772,26.4538,26.5191,254100.0
2014-12-29 14:30:00,36.55,36.55,36.31,36.45,184900.0,26.5191,26.5191,26.345,26.4466,184900.0
2014-12-29 15:00:00,36.46,36.5,36.43,36.45,214100.0,26.4538,26.4829,26.4321,26.4466,214100.0
2014-12-29 15:30:00,36.44,36.47,36.39,36.41,366900.0,26.4393,26.4611,26.403,26.4176,366900.0
2014-12-30 09:30:00,36.34,36.34,35.85,35.98,121700.0,26.3668,26.3668,26.0112,26.1056,121700.0
2014-12-30 10:00:00,35.98,36.06,35.95,35.99,136100.0,26.1056,26.1636,26.0838,26.1128,136100.0
2014-12-30 10:30:00,35.99,35.99,35.87,35.88,200400.0,26.1128,26.1128,26.0258,26.033,200400.0
2014-12-30 11:00:00,35.88,35.88,35.72,35.79,150400.0,26.033,26.033,25.9169,25.9677,150400.0
2014-12-30 11:30:00,35.79,35.82,35.7,35.73,244200.0,25.9677,25.9895,25.9024,25.9242,244200.0
2014-12-30 12:00:00,35.73,35.76,35.69,35.71,106800.0,25.9242,25.9459,25.8952,25.9097,106800.0
2014-12-30 12:30:00,35.71,35.71,35.66,35.66,76000.0,25.9097,25.9097,25.8734,25.8734,76000.0
2014-12-30 13:00:00,35.66,35.66,35.51,35.52,89400.0,25.8734,25.8734,25.7646,25.7718,89400.0
2014-12-30 13:30:00,35.52,35.53,35.33,35.34,194500.0,25.7718,25.7791,25.634,25.6412,194500.0
2014-12-30 14:00:00,35.34,35.4,35.32,35.33,161700.0,25.6412,25.6847,25.6267,25.634,161700.0
2014-12-30 14:30:00,35.33,35.38,35.32,35.36,338900.0,25.634,25.6702,25.6267,25.6557,338900.0
2014-12-30 15:00:00,35.36,35.39,35.32,35.34,185500.0,25.6557,25.6775,25.6267,25.6412,185500.0
2014-12-30 15:30:00,35.34,35.34,35.23,35.24,744400.0,25.6412,25.6412,25.5614,25.5687,744400.0
2014-12-31 09:30:00,35.4,35.45,35.3,35.32,245100.0,25.6847,25.721,25.6122,25.6267,245100.0
2014-12-31 10:00:00,35.32,35.36,35.21,35.26,198100.0,25.6267,25.6557,25.5469,25.5832,198100.0
2014-12-31 10:30:00,35.25,35.38,35.25,35.35,233400.0,25.5759,25.6702,25.5759,25.6485,233400.0
2014-12-31 11:00:00,35.35,35.47,35.34,35.38,105400.0,25.6485,25.7355,25.6412,25.6702,105400.0
2014-12-31 11:30:00,35.38,35.38,35.25,35.31,47500.0,25.6702,25.6702,25.5759,25.6194,47500.0
2014-12-31 12:00:00,35.31,35.32,35.14,35.2,73000.0,25.6194,25.6267,25.4961,25.5396,73000.0
2014-12-31 12:30:00,35.2,35.24,35.16,35.17,61300.0,25.5396,25.5687,25.5106,25.5179,61300.0
2014-12-31 13:00:00,35.17,35.27,35.12,35.13,107700.0,25.5179,25.5904,25.4816,25.4888,107700.0
2014-12-31 13:30:00,35.14,35.17,35.04,35.06,88900.0,25.4961,25.5179,25.4235,25.4381,88900.0
2014-12-31 14:00:00,35.07,35.12,34.96,35.0,112700.0,25.4453,25.4816,25.3655,25.3945,112700.0
2014-12-31 14:30:00,35.0,35.01,34.87,34.96,132300.0,25.3945,25.4018,25.3002,25.3655,132300.0
2014-12-31 15:00:00,34.96,34.98,34.88,34.95,152800.0,25.3655,25.38,25.3074,25.3582,152800.0
2014-12-31 15:30:00,34.96,34.97,34.73,34.75,360200.0,25.3655,25.3727,25.1986,25.2131,360200.0
2015-01-02 09:30:00,34.9,34.99,34.79,34.89,168800.0,25.322,25.3873,25.2421,25.3147,168800.0
2015-01-02 10:00:00,34.88,35.04,34.79,35.01,144300.0,25.3074,25.4235,25.2421,25.4018,144300.0
2015-01-02 10:30:00,35.0,35.07,34.95,35.02,211500.0,25.3945,25.4453,25.3582,25.409,211500.0
2015-01-02 11:00:00,35.02,35.1,34.95,35.03,144600.0,25.409,25.4671,25.3582,25.4163,144600.0
2015-01-02 11:30:00,35.03,35.09,34.93,34.94,111100.0,25.4163,25.4598,25.3437,25.351,111100.0
2015-01-02 12:00:00,34.95,35.0,34.91,34.98,122100.0,25.3582,25.3945,25.3292,25.38,122100.0
2015-01-02 12:30:00,34.98,35.04,34.93,34.94,109200.0,25.38,25.4235,25.3437,25.351,109200.0
2015-01-02 13:00:00,34.94,34.99,34.75,34.76,98600.0,25.351,25.3873,25.2131,25.2204,98600.0
2015-01-02 13:30:00,34.76,34.9,34.74,34.85,166700.0,25.2204,25.322,25.2059,25.2857,166700.0
2015-01-02 14:00:00,34.84,34.95,34.79,34.84,98200.0,25.2784,25.3582,25.2421,25.2784,98200.0
2015-01-02 14:30:00,34.85,34.97,34.83,34.92,118100.0,25.2857,25.3727,25.2712,25.3365,118100.0
2015-01-02 15:00:00,34.91,34.98,34.83,34.97,157300.0,25.3292,25.38,25.2712,25.3727,157300.0
2015-01-02 15:30:00,34.98,35.17,34.97,35.12,391400.0,25.38,25.5179,25.3727,25.4816,391400.0
2015-01-05 09:30:00,35.17,35.25,34.94,34.98,223100.0,25.5179,25.5759,25.351,25.38,223100.0
2015-01-05 10:00:00,34.98,35.07,34.97,35.04,207800.0,25.38,25.4453,25.3727,25.4235,207800.0
2015-01-05 10:30:00,35.02,35.03,34.85,34.9,141900.0,25.409,25.4163,25.2857,25.322,141900.0
2015-01-05 11:00:00,34.9,34.95,34.78,34.83,112900.0,25.322,25.3582,25.2349,25.2712,112900.0
2015-01-05 11:30:00,34.82,34.99,34.79,34.95,106900.0,25.2639,25.3873,25.2421,25.3582,106900.0
2015-01-05 12:00:00,34.94,34.95,34.82,34.85,111900.0,25.351,25.3582,25.2639,25.2857,111900.0
2015-01-05 12:30:00,34.84,34.86,34.76,34.81,96800.0,25.2784,25.2929,25.2204,25.2567,96800.0
2015-01-05 13:00:00,34.81,34.88,34.77,34.82,113800.0,25.2567,25.3074,25.2276,25.2639,113800.0
2015-01-05 13:30:00,34.83,34.87,34.79,34.84,81500.0,25.2712,25.3002,25.2421,25.2784,81500.0
2015-01-05 14:00:00,34.84,34.84,34.69,34.72,145800.0,25.2784,25.2784,25.1696,25.1914,145800.0
2015-01-05 14:30:00,34.72,34.74,34.65,34.66,196700.0,25.1914,25.2059,25.1406,25.1478,196700.0
2015-01-05 15:00:00,34.66,34.79,34.65,34.73,169600.0,25.1478,25.2421,25.1406,25.1986,169600.0
2015-01-05 15:30:00,34.74,34.91,34.73,34.85,437600.0,25.2059,25.3292,25.1986,25.2857,437600.0
2015-01-06 09:30:00,34.93,35.43,34.85,35.36,202200.0,25.3437,25.7065,25.2857,25.6557,202200.0
2015-01-06 10:00:00,35.34,35.62,35.26,35.47,231600.0,25.6412,25.8444,25.5832,25.7355,231600.0
2015-01-06 10:30:00,35.46,35.47,35.19,35.22,121100.0,25.7283,25.7355,25.5324,25.5541,121100.0
2015-01-06 11:00:00,35.22,35.34,35.1,35.24,139900.0,25.5541,25.6412,25.4671,25.5687,139900.0
2015-01-06 11:30:00,35.24,35.25,35.06,35.12,76500.0,25.5687,25.5759,25.4381,25.4816,76500.0
2015-01-06 12:00:00,35.12,35.13,34.98,35.06,88400.0,25.4816,25.4888,25.38,25.4381,88400.0
2015-01-06 12:30:00,35.06,35.11,35.0,35.07,63000.0,25.4381,25.4743,25.3945,25.4453,63000.0
2015-01-06 13:00:00,35.07,35.09,34.91,34.95,81700.0,25.4453,25.4598,25.3292,25.3582,81700.0
2015-01-06 13:30:00,34.94,35.0,34.88,34.95,105200.0,25.351,25.3945,25.3074,25.3582,105200.0
2015-01-06 14:00:00,34.94,34.96,34.88,34.94,83800.0,25.351,25.3655,25.3074,25.351,83800.0
2015-01-06 14:30:00,34.94,35.07,34.91,35.01,90300.0,25.351,25.4453,25.3292,25.4018,90300.0
2015-01-06 15:00:00,35.0,35.06,34.96,35.06,152800.0,25.3945,25.4381,25.3655,25.4381,152800.0
2015-01-06 15:30:00,35.05,35.06,34.86,34.88,488200.0,25.4308,25.4381,25.2929,25.3074,488200.0
2015-01-07 09:30:00,34.99,35.19,34.79,35.19,154300.0,25.3873,25.5324,25.2421,25.5324,154300.0
2015-01-07 10:00:00,35.19,35.26,35.11,35.19,90400.0,25.5324,25.5832,25.4743,25.5324,90400.0
2015-01-07 10:30:00,35.19,35.28,35.15,35.23,85200.0,25.5324,25.5977,25.5034,25.5614,85200.0
2015-01-07 11:00:00,35.24,35.26,35.06,35.12,107500.0,25.5687,25.5832,25.4381,25.4816,107500.0
2015-01-07 11:30:00,35.11,35.44,35.11,35.44,82100.0,25.4743,25.7138,25.4743,25.7138,82100.0
2015-01-07 12:00:00,35.44,35.52,35.4,35.49,95300.0,25.7138,25.7718,25.6847,25.75,95300.0
2015-01-07 12:30:00,35.5,35.56,35.42,35.56,96400.0,25.7573,25.8008,25.6993,25.8008,96400.0
2015-01-07 13:00:00,35.55,35.6,35.49,35.51,83900.0,25.7936,25.8299,25.75,25.7646,83900.0
2015-01-07 13:30:00,35.51,35.65,35.51,35.62,114600.0,25.7646,25.8661,25.7646,25.8444,114600.0
2015-01-07 14:00:00,35.63,35.73,35.53,35.67,215300.0,25.8516,25.9242,25.7791,25.8806,215300.0
2015-01-07 14:30:00,35.68,35.72,35.53,35.55,115500.0,25.8879,25.9169,25.7791,25.7936,115500.0
2015-01-07 15:00:00,35.55,35.64,35.49,35.5,126200.0,25.7936,25.8589,25.75,25.7573,126200.0
2015-01-07 15:30:00,35.51,35.56,35.46,35.49,388900.0,25.7646,25.8008,25.7283,25.75,388900.0
2015-01-08 09:30:00,35.59,35.84,35.59,35.76,118400.0,25.8226,26.004,25.8226,25.9459,118400.0
2015-01-08 10:00:00,35.75,35.84,35.67,35.69,80700.0,25.9387,26.004,25.8806,25.8952,80700.0
2015-01-08 10:30:00,35.7,35.73,35.59,35.71,67900.0,25.9024,25.9242,25.8226,25.9097,67900.0
2015-01-08 11:00:00,35.72,35.83,35.72,35.8,73500.0,25.9169,25.9967,25.9169,25.975,73500.0
2015-01-08 11:30:00,35.8,35.84,35.76,35.82,48500.0,25.975,26.004,25.9459,25.9895,48500.0
2015-01-08 12:00:00,35.81,35.81,35.67,35.67,52300.0,25.9822,25.9822,25.8806,25.8806,52300.0
2015-01-08 12:30:00,35.67,35.7,35.62,35.67,56100.0,25.8806,25.9024,25.8444,25.8806,56100.0
2015-01-08 13:00:00,35.66,35.73,35.63,35.71,72000.0,25.8734,25.9242,25.8516,25.9097,72000.0
2015-01-08 13:30:00,35.7,35.7,35.56,35.58,73800.0,25.9024,25.9024,25.8008,25.8153,73800.0
2015-01-08 14:00:00,35.58,35.66,35.57,35.66,71500.0,25.8153,25.8734,25.8081,25.8734,71500.0
2015-01-08 14:30:00,35.66,35.8,35.66,35.7,87900.0,25.8734,25.975,25.8734,25.9024,87900.0
2015-01-08 15:00:00,35.71,35.78,35.71,35.76,104500.0,25.9097,25.9605,25.9097,25.9459,104500.0
2015-01-08 15:30:00,35.76,35.76,35.62,35.68,254500.0,25.9459,25.9459,25.8444,25.8879,254500.0
2015-01-09 09:30:00,35.46,35.68,35.33,35.37,210900.0,25.7283,25.8879,25.634,25.663,210900.0
2015-01-09 10:00:00,35.38,35.41,35.17,35.19,135200.0,25.6702,25.692,25.5179,25.5324,135200.0
2015-01-09 10:30:00,35.19,35.25,35.05,35.24,106200.0,25.5324,25.5759,25.4308,25.5687,106200.0
2015-01-09 11:00:00,35.24,35.26,35.1,35.13,156800.0,25.5687,25.5832,25.4671,25.4888,156800.0
2015-01-09 11:30:00,35.12,35.25,35.08,35.24,86700.0,25.4816,25.5759,25.4526,25.5687,86700.0
2015-01-09 12:00:00,35.24,35.33,35.21,35.24,99000.0,25.5687,25.634,25.5469,25.5687,99000.0
2015-01-09 12:30:00,35.24,35.35,35.22,35.25,63300.0,25.5687,25.6485,25.5541,25.5759,63300.0
2015-01-09 13:00:00,35.25,35.43,35.24,35.38,50300.0,25.5759,25.7065,25.5687,25.6702,50300.0
2015-01-09 13:30:00,35.39,35.42,35.31,35.33,53100.0,25.6775,25.6993,25.6194,25.634,53100.0
2015-01-09 14:00:00,35.32,35.32,35.23,35.23,50800.0,25.6267,25.6267,25.5614,25.5614,50800.0
2015-01-09 14:30:00,35.22,35.3,35.2,35.29,75800.0,25.5541,25.6122,25.5396,25.6049,75800.0
2015-01-09 15:00:00,35.28,35.4,35.28,35.31,130700.0,25.5977,25.6847,25.5977,25.6194,130700.0
2015-01-09 15:30:00,35.3,35.35,35.23,35.27,290700.0,25.6122,25.6485,25.5614,25.5904,290700.0
2015-01-12 09:30:00,35.34,35.42,34.99,35.02,87700.0,25.6412,25.6993,25.3873,25.409,87700.0
2015-01-12 10:00:00,35.02,35.12,34.95,34.98,96200.0,25.409,25.4816,25.3582,25.38,96200.0
2015-01-12 10:30:00,34.98,35.19,34.98,35.19,92900.0,25.38,25.5324,25.38,25.5324,92900.0
2015-01-12 11:00:00,35.2,35.22,35.09,35.1,52800.0,25.5396,25.5541,25.4598,25.4671,52800.0
2015-01-12 11:30:00,35.11,35.11,34.94,35.02,43200.0,25.4743,25.4743,25.351,25.409,43200.0
2015-01-12 12:00:00,35.01,35.09,34.98,35.07,42600.0,25.4018,25.4598,25.38,25.4453,42600.0
2015-01-12 12:30:00,35.07,35.1,34.95,34.98,72200.0,25.4453,25.4671,25.3582,25.38,72200.0
2015-01-12 13:00:00,34.99,35.04,34.97,34.97,45300.0,25.3873,25.4235,25.3727,25.3727,45300.0
2015-01-12 13:30:00,34.97,35.08,34.97,35.06,37900.0,25.3727,25.4526,25.3727,25.4381,37900.0
2015-01-12 14:00:00,35.06,35.09,34.97,34.98,47600.0,25.4381,25.4598,25.3727,25.38,47600.0
2015-01-12 14:30:00,34.99,35.13,34.97,35.12,49600.0,25.3873,25.4888,25.3727,25.4816,49600.0
2015-01-12 15:00:00,35.13,35.21,35.11,35.12,73100.0,25.4888,25.5469,25.4743,25.4816,73100.0
2015-01-12 15:30:00,35.12,35.26,35.06,35.18,425100.0,25.4816,25.5832,25.4381,25.5251,425100.0
2015-01-13 09:30:00,35.42,35.85,35.32,35.84,265800.0,25.6993,26.0112,25.6267,26.004,265800.0
2015-01-13 10:00:00,35.84,35.91,35.78,35.81,194100.0,26.004,26.0548,25.9605,25.9822,194100.0
2015-01-13 10:30:00,35.81,35.97,35.78,35.93,117800.0,25.9822,26.0983,25.9605,26.0693,117800.0
2015-01-13 11:00:00,35.92,35.97,35.84,35.96,94700.0,26.062,26.0983,26.004,26.0911,94700.0
2015-01-13 11:30:00,35.97,36.08,35.95,35.98,223900.0,26.0983,26.1781,26.0838,26.1056,223900.0
2015-01-13 12:00:00,35.98,36.02,35.84,35.85,177500.0,26.1056,26.1346,26.004,26.0112,177500.0
2015-01-13 12:30:00,35.84,35.84,35.7,35.78,154700.0,26.004,26.004,25.9024,25.9605,154700.0
2015-01-13 13:00:00,35.78,35.85,35.65,35.69,183900.0,25.9605,26.0112,25.8661,25.8952,183900.0
2015-01-13 13:30:00,35.69,35.69,35.35,35.48,156000.0,25.8952,25.8952,25.6485,25.7428,156000.0
2015-01-13 14:00:00,35.47,35.47,35.33,35.4,232700.0,25.7355,25.7355,25.634,25.6847,232700.0
2015-01-13 14:30:00,35.4,35.51,35.35,35.35,159600.0,25.6847,25.7646,25.6485,25.6485,159600.0
2015-01-13 15:00:00,35.36,35.57,35.36,35.45,227300.0,25.6557,25.8081,25.6557,25.721,227300.0
2015-01-13 15:30:00,35.46,35.72,35.46,35.7,825100.0,25.7283,25.9169,25.7283,25.9024,825100.0
2015-01-14 09:30:00,35.52,35.79,35.31,35.7,127600.0,25.7718,25.9677,25.6194,25.9024,127600.0
2015-01-14 10:00:00,35.71,35.9,35.64,35.9,170100.0,25.9097,26.0475,25.8589,26.0475,170100.0
2015-01-14 10:30:00,35.89,35.89,35.78,35.86,87300.0,26.0403,26.0403,25.9605,26.0185,87300.0
2015-01-14 11:00:00,35.86,35.87,35.7,35.82,113700.0,26.0185,26.0258,25.9024,25.9895,113700.0
2015-01-14 11:30:00,35.82,35.89,35.77,35.82,49900.0,25.9895,26.0403,25.9532,25.9895,49900.0
2015-01-14 12:00:00,35.83,35.86,35.68,35.74,85000.0,25.9967,26.0185,25.8879,25.9314,85000.0
2015-01-14 12:30:00,35.74,35.81,35.67,35.74,74700.0,25.9314,25.9822,25.8806,25.9314,74700.0
2015-01-14 13:00:00,35.74,35.77,35.66,35.69,42700.0,25.9314,25.9532,25.8734,25.8952,42700.0
2015-01-14 13:30:00,35.68,35.68,35.55,35.59,39800.0,25.8879,25.8879,25.7936,25.8226,39800.0
2015-01-14 14:00:00,35.59,35.88,35.59,35.85,170900.0,25.8226,26.033,25.8226,26.0112,170900.0
2015-01-14 14:30:00,35.85,35.86,35.76,35.78,214600.0,26.0112,26.0185,25.9459,25.9605,214600.0
2015-01-14 15:00:00,35.78,35.94,35.77,35.91,104700.0,25.9605,26.0765,25.9532,26.0548,104700.0
2015-01-14 15:30:00,35.9,36.01,35.83,35.96,309300.0,26.0475,26.1273,25.9967,26.0911,309300.0
2015-01-15 09:30:00,36.01,36.16,35.85,36.05,246800.0,26.1273,26.2362,26.0112,26.1564,246800.0
2015-01-15 10:00:00,36.06,36.11,35.96,36.11,129100.0,26.1636,26.1999,26.0911,26.1999,129100.0
2015-01-15 10:30:00,36.12,36.24,35.97,35.98,97100.0,26.2071,26.2942,26.0983,26.1056,97100.0
2015-01-15 11:00:00,35.98,36.01,35.87,35.95,104900.0,26.1056,26.1273,26.0258,26.0838,104900.0
2015-01-15 11:30:00,35.94,36.02,35.89,35.99,89800.0,26.0765,26.1346,26.0403,26.1128,89800.0
2015-01-15 12:00:00,35.99,36.02,35.95,35.98,60800.0,26.1128,26.1346,26.0838,26.1056,60800.0
2015-01-15 12:30:00,35.97,35.97,35.84,35.9,78200.0,26.0983,26.0983,26.004,26.0475,78200.0
2015-01-15 13:00:00,35.89,36.02,35.88,35.9,60000.0,26.0403,26.1346,26.033,26.0475,60000.0
2015-01-15 13:30:00,35.9,36.02,35.85,35.97,56000.0,26.0475,26.1346,26.0112,26.0983,56000.0
2015-01-15 14:00:00,35.97,36.09,35.95,36.0,68700.0,26.0983,26.1854,26.0838,26.1201,68700.0
2015-01-15 14:30:00,36.0,36.2,35.99,36.18,137300.0,26.1201,26.2652,26.1128,26.2507,137300.0
2015-01-15 15:00:00,36.18,36.24,36.11,36.21,111100.0,26.2507,26.2942,26.1999,26.2724,111100.0
2015-01-15 15:30:00,36.21,36.25,36.15,36.17,279900.0,26.2724,26.3015,26.2289,26.2434,279900.0
2015-01-16 09:30:00,36.22,36.34,36.05,36.11,165000.0,26.2797,26.3668,26.1564,26.1999,165000.0
2015-01-16 10:00:00,36.11,36.28,36.09,36.24,185700.0,26.1999,26.3232,26.1854,26.2942,185700.0
2015-01-16 10:30:00,36.24,36.38,36.22,36.38,90400.0,26.2942,26.3958,26.2797,26.3958,90400.0
2015-01-16 11:00:00,36.37,36.4,36.27,36.32,54200.0,26.3885,26.4103,26.316,26.3523,54200.0
2015-01-16 11:30:00,36.32,36.41,36.3,36.33,53300.0,26.3523,26.4176,26.3377,26.3595,53300.0
2015-01-16 12:00:00,36.33,36.38,36.31,36.36,45000.0,26.3595,26.3958,26.345,26.3813,45000.0
2015-01-16 12:30:00,36.34,36.48,36.32,36.43,59200.0,26.3668,26.4683,26.3523,26.4321,59200.0
2015-01-16 13:00:00,36.43,36.43,36.33,36.36,55000.0,26.4321,26.4321,26.3595,26.3813,55000.0
2015-01-16 13:30:00,36.37,36.47,36.35,36.47,54500.0,26.3885,26.4611,26.374,26.4611,54500.0
2015-01-16 14:00:00,36.48,36.5,36.45,36.49,67000.0,26.4683,26.4829,26.4466,26.4756,67000.0
2015-01-16 14:30:00,36.49,36.49,36.35,36.37,168100.0,26.4756,26.4756,26.374,26.3885,168100.0
2015-01-16 15:00:00,36.36,36.46,36.32,36.42,131300.0,26.3813,26.4538,26.3523,26.4248,131300.0
2015-01-16 15:30:00,36.42,36.67,36.42,36.63,258300.0,26.4248,26.6062,26.4248,26.5772,258300.0
2015-01-20 09:30:00,36.82,36.84,36.6,36.63,203600.0,26.715,26.7295,26.5554,26.5772,203600.0
2015-01-20 10:00:00,36.62,36.79,36.56,36.78,158900.0,26.5699,26.6933,26.5264,26.686,158900.0
2015-01-20 10:30:00,36.77,36.77,36.54,36.59,86100.0,26.6788,26.6788,26.5119,26.5482,86100.0
2015-01-20 11:00:00,36.59,36.67,36.51,36.66,64100.0,26.5482,26.6062,26.4901,26.5989,64100.0
2015-01-20 11:30:00,36.66,36.67,36.47,36.48,59000.0,26.5989,26.6062,26.4611,26.4683,59000.0
2015-01-20 12:00:00,36.49,36.49,36.4,36.48,60300.0,26.4756,26.4756,26.4103,26.4683,60300.0
2015-01-20 12:30:00,36.48,36.52,36.41,36.45,85500.0,26.4683,26.4974,26.4176,26.4466,85500.0
2015-01-20 13:00:00,36.45,36.54,36.43,36.52,101100.0,26.4466,26.5119,26.4321,26.4974,101100.0
2015-01-20 13:30:00,36.51,36.63,36.51,36.6,274700.0,26.4901,26.5772,26.4901,26.5554,274700.0
2015-01-20 14:00:00,36.59,36.66,36.57,36.59,49000.0,26.5482,26.5989,26.5336,26.5482,49000.0
2015-01-20 14:30:00,36.59,36.72,36.59,36.69,112600.0,26.5482,26.6425,26.5482,26.6207,112600.0
2015-01-20 15:00:00,36.7,36.77,36.66,36.77,68100.0,26.628,26.6788,26.5989,26.6788,68100.0
2015-01-20 15:30:00,36.77,36.83,36.72,36.76,354000.0,26.6788,26.7223,26.6425,26.6715,354000.0
2015-01-21 09:30:00,36.74,36.93,36.47,36.85,174300.0,26.657,26.7948,26.4611,26.7368,174300.0
2015-01-21 10:00:00,36.85,37.03,36.83,36.99,253400.0,26.7368,26.8674,26.7223,26.8384,253400.0
2015-01-21 10:30:00,36.99,37.18,36.92,37.13,165800.0,26.8384,26.9762,26.7876,26.94,165800.0
2015-01-21 11:00:00,37.12,37.14,37.01,37.05,66000.0,26.9327,26.9472,26.8529,26.8819,66000.0
2015-01-21 11:30:00,37.05,37.17,37.04,37.12,44500.0,26.8819,26.969,26.8747,26.9327,44500.0
2015-01-21 12:00:00,37.11,37.15,36.99,37.04,59600.0,26.9254,26.9545,26.8384,26.8747,59600.0
2015-01-21 12:30:00,37.04,37.05,36.92,36.99,102800.0,26.8747,26.8819,26.7876,26.8384,102800.0
2015-01-21 13:00:00,36.98,37.06,36.91,36.92,71400.0,26.8311,26.8892,26.7803,26.7876,71400.0
2015-01-21 13:30:00,36.91,37.01,36.89,36.95,84500.0,26.7803,26.8529,26.7658,26.8094,84500.0
2015-01-21 14:00:00,36.94,37.03,36.9,37.01,63500.0,26.8021,26.8674,26.7731,26.8529,63500.0
2015-01-21 14:30:00,37.01,37.1,36.91,37.1,67000.0,26.8529,26.9182,26.7803,26.9182,67000.0
2015-01-21 15:00:00,37.1,37.17,37.02,37.15,100700.0,26.9182,26.969,26.8601,26.9545,100700.0
2015-01-21 15:30:00,37.15,37.27,37.12,37.22,250300.0,26.9545,27.0415,26.9327,27.0053,250300.0
2015-01-22 09:30:00,37.34,37.49,37.03,37.22,94300.0,27.0923,27.2012,26.8674,27.0053,94300.0
2015-01-22 10:00:00,37.2,37.32,37.06,37.31,102700.0,26.9907,27.0778,26.8892,27.0706,102700.0
2015-01-22 10:30:00,37.3,37.39,37.18,37.31,90100.0,27.0633,27.1286,26.9762,27.0706,90100.0
2015-01-22 11:00:00,37.31,37.31,37.04,37.08,83000.0,27.0706,27.0706,26.8747,26.9037,83000.0
2015-01-22 11:30:00,37.07,37.08,36.95,36.99,61500.0,26.8964,26.9037,26.8094,26.8384,61500.0
2015-01-22 12:00:00,37.0,37.04,36.92,36.97,65500.0,26.8456,26.8747,26.7876,26.8239,65500.0
2015-01-22 12:30:00,36.98,36.99,36.84,36.88,51900.0,26.8311,26.8384,26.7295,26.7586,51900.0
2015-01-22 13:00:00,36.89,37.04,36.89,37.02,74000.0,26.7658,26.8747,26.7658,26.8601,74000.0
2015-01-22 13:30:00,37.02,37.09,36.99,37.03,172200.0,26.8601,26.9109,26.8384,26.8674,172200.0
2015-01-22 14:00:00,37.04,37.05,36.91,36.94,85200.0,26.8747,26.8819,26.7803,26.8021,85200.0
2015-01-22 14:30:00,36.94,37.09,36.94,37.07,113100.0,26.8021,26.9109,26.8021,26.8964,113100.0
2015-01-22 15:00:00,37.07,37.13,37.07,37.13,110000.0,26.8964,26.94,26.8964,26.94,110000.0
2015-01-22 15:30:00,37.12,37.14,37.01,37.06,455000.0,26.9327,26.9472,26.8529,26.8892,455000.0
2015-01-23 09:30:00,37.11,37.49,37.09,37.38,122400.0,26.9254,27.2012,26.9109,27.1213,122400.0
2015-01-23 10:00:00,37.39,37.45,37.29,37.43,87000.0,27.1286,27.1721,27.056,27.1576,87000.0
2015-01-23 10:30:00,37.43,37.55,37.35,37.51,147700.0,27.1576,27.2447,27.0996,27.2157,147700.0
2015-01-23 11:00:00,37.51,37.53,37.38,37.47,80900.0,27.2157,27.2302,27.1213,27.1866,80900.0
2015-01-23 11:30:00,37.47,37.47,37.38,37.43,142000.0,27.1866,27.1866,27.1213,27.1576,142000.0
2015-01-23 12:00:00,37.42,37.54,37.42,37.53,126900.0,27.1504,27.2374,27.1504,27.2302,126900.0
2015-01-23 12:30:00,37.52,37.59,37.48,37.51,56700.0,27.2229,27.2737,27.1939,27.2157,56700.0
2015-01-23 13:00:00,37.5,37.56,37.49,37.55,67000.0,27.2084,27.2519,27.2012,27.2447,67000.0
2015-01-23 13:30:00,37.55,37.6,37.53,37.59,191600.0,27.2447,27.281,27.2302,27.2737,191600.0
2015-01-23 14:00:00,37.59,37.66,37.57,37.65,127200.0,27.2737,27.3245,27.2592,27.3172,127200.0
2015-01-23 14:30:00,37.65,37.65,37.55,37.55,78000.0,27.3172,27.3172,27.2447,27.2447,78000.0
2015-01-23 15:00:00,37.55,37.59,37.51,37.58,100000.0,27.2447,27.2737,27.2157,27.2665,100000.0
2015-01-23 15:30:00,37.57,37.58,37.52,37.54,299300.0,27.2592,27.2665,27.2229,27.2374,299300.0
2015-01-26 09:30:00,37.5,37.54,37.26,37.29,125100.0,27.2084,27.2374,27.0343,27.056,125100.0
2015-01-26 10:00:00,37.3,37.4,37.3,37.37,50200.0,27.0633,27.1359,27.0633,27.1141,50200.0
2015-01-26 10:30:00,37.37,37.43,37.33,37.39,62100.0,27.1141,27.1576,27.0851,27.1286,62100.0
2015-01-26 11:00:00,37.39,37.42,37.32,37.36,60900.0,27.1286,27.1504,27.0778,27.1068,60900.0
2015-01-26 11:30:00,37.37,37.42,37.32,37.41,54200.0,27.1141,27.1504,27.0778,27.1431,54200.0
2015-01-26 12:00:00,37.4,37.44,37.34,37.39,68700.0,27.1359,27.1649,27.0923,27.1286,68700.0
2015-01-26 12:30:00,37.39,37.41,37.33,37.33,72200.0,27.1286,27.1431,27.0851,27.0851,72200.0
2015-01-26 13:00:00,37.33,37.41,37.3,37.39,51100.0,27.0851,27.1431,27.0633,27.1286,51100.0
2015-01-26 13:30:00,37.4,37.48,37.38,37.45,46300.0,27.1359,27.1939,27.1213,27.1721,46300.0
2015-01-26 14:00:00,37.45,37.46,37.31,37.43,75200.0,27.1721,27.1794,27.0706,27.1576,75200.0
2015-01-26 14:30:00,37.43,37.51,37.41,37.42,55700.0,27.1576,27.2157,27.1431,27.1504,55700.0
2015-01-26 15:00:00,37.41,37.47,37.38,37.43,76700.0,27.1431,27.1866,27.1213,27.1576,76700.0
2015-01-26 15:30:00,37.42,37.47,37.41,37.46,215500.0,27.1504,27.1866,27.1431,27.1794,215500.0
2015-01-27 09:30:00,37.44,37.78,37.36,37.7,97600.0,27.1649,27.4116,27.1068,27.3535,97600.0
2015-01-27 10:00:00,37.69,37.81,37.63,37.64,73800.0,27.3463,27.4333,27.3027,27.31,73800.0
2015-01-27 10:30:00,37.64,37.64,37.51,37.57,76100.0,27.31,27.31,27.2157,27.2592,76100.0
2015-01-27 11:00:00,37.56,37.58,37.48,37.56,69300.0,27.2519,27.2665,27.1939,27.2519,69300.0
2015-01-27 11:30:00,37.55,37.64,37.53,37.56,97600.0,27.2447,27.31,27.2302,27.2519,97600.0
2015-01-27 12:00:00,37.56,37.66,37.55,37.66,60700.0,27.2519,27.3245,27.2447,27.3245,60700.0
2015-01-27 12:30:00,37.67,37.76,37.65,37.76,210400.0,27.3318,27.3971,27.3172,27.3971,210400.0
2015-01-27 13:00:00,37.76,37.79,37.66,37.67,73600.0,27.3971,27.4188,27.3245,27.3318,73600.0
2015-01-27 13:30:00,37.67,37.73,37.64,37.71,124700.0,27.3318,27.3753,27.31,27.3608,124700.0
2015-01-27 14:00:00,37.72,37.76,37.67,37.71,72200.0,27.368,27.3971,27.3318,27.3608,72200.0
2015-01-27 14:30:00,37.71,37.71,37.53,37.54,292600.0,27.3608,27.3608,27.2302,27.2374,292600.0
2015-01-27 15:00:00,37.54,37.61,37.49,37.5,100500.0,27.2374,27.2882,27.2012,27.2084,100500.0
2015-01-27 15:30:00,37.5,37.58,37.47,37.48,516600.0,27.2084,27.2665,27.1866,27.1939,516600.0
2015-01-28 09:30:00,37.5,37.9,37.5,37.84,281700.0,27.2084,27.4986,27.2084,27.4551,281700.0
2015-01-28 10:00:00,37.84,37.98,37.82,37.87,85800.0,27.4551,27.5567,27.4406,27.4769,85800.0
2015-01-28 10:30:00,37.87,37.89,37.49,37.56,82800.0,27.4769,27.4914,27.2012,27.2519,82800.0
2015-01-28 11:00:00,37.55,37.7,37.54,37.62,78600.0,27.2447,27.3535,27.2374,27.2955,78600.0
2015-01-28 11:30:00,37.63,37.83,37.62,37.79,99700.0,27.3027,27.4478,27.2955,27.4188,99700.0
2015-01-28 12:00:00,37.8,37.84,37.72,37.81,44700.0,27.4261,27.4551,27.368,27.4333,44700.0
2015-01-28 12:30:00,37.81,37.82,37.74,37.79,57400.0,27.4333,27.4406,27.3825,27.4188,57400.0
2015-01-28 13:00:00,37.79,37.79,37.67,37.68,71000.0,27.4188,27.4188,27.3318,27.339,71000.0
2015-01-28 13:30:00,37.68,37.77,37.63,37.63,69500.0,27.339,27.4043,27.3027,27.3027,69500.0
2015-01-28 14:00:00,37.64,37.79,37.51,37.52,156000.0,27.31,27.4188,27.2157,27.2229,156000.0
2015-01-28 14:30:00,37.52,37.64,37.48,37.58,139300.0,27.2229,27.31,27.1939,27.2665,139300.0
2015-01-28 15:00:00,37.58,37.64,37.38,37.41,131800.0,27.2665,27.31,27.1213,27.1431,131800.0
2015-01-28 15:30:00,37.41,37.42,37.1,37.25,383600.0,27.1431,27.1504,26.9182,27.027,383600.0
2015-01-29 09:30:00,37.12,37.57,36.76,37.28,187800.0,26.9327,27.2592,26.6715,27.0488,187800.0
2015-01-29 10:00:00,37.29,37.52,37.28,37.41,166700.0,27.056,27.2229,27.0488,27.1431,166700.0
2015-01-29 10:30:00,37.42,37.51,37.23,37.41,122500.0,27.1504,27.2157,27.0125,27.1431,122500.0
2015-01-29 11:00:00,37.4,37.56,37.28,37.53,84500.0,27.1359,27.2519,27.0488,27.2302,84500.0
2015-01-29 11:30:00,37.53,37.68,37.53,37.64,116000.0,27.2302,27.339,27.2302,27.31,116000.0
2015-01-29 12:00:00,37.63,37.8,37.63,37.78,101200.0,27.3027,27.4261,27.3027,27.4116,101200.0
2015-01-29 12:30:00,37.78,37.79,37.67,37.73,69200.0,27.4116,27.4188,27.3318,27.3753,69200.0
2015-01-29 13:00:00,37.75,37.95,37.72,37.94,68800.0,27.3898,27.5349,27.368,27.5277,68800.0
2015-01-29 13:30:00,37.95,38.04,37.86,38.02,88200.0,27.5349,27.6002,27.4696,27.5857,88200.0
2015-01-29 14:00:00,38.02,38.07,37.94,37.99,330600.0,27.5857,27.622,27.5277,27.5639,330600.0
2015-01-29 14:30:00,37.98,38.08,37.98,38.02,223300.0,27.5567,27.6292,27.5567,27.5857,223300.0
2015-01-29 15:00:00,38.02,38.22,38.0,38.17,210500.0,27.5857,27.7308,27.5712,27.6945,210500.0
2015-01-29 15:30:00,38.18,38.25,38.14,38.19,419700.0,27.7018,27.7526,27.6728,27.709,419700.0
2015-01-30 09:30:00,38.15,38.19,37.99,38.12,192800.0,27.68,27.709,27.5639,27.6583,192800.0
2015-01-30 10:00:00,38.1,38.2,38.03,38.09,197800.0,27.6437,27.7163,27.593,27.6365,197800.0
2015-01-30 10:30:00,38.09,38.2,37.92,38.17,266300.0,27.6365,27.7163,27.5131,27.6945,266300.0
2015-01-30 11:00:00,38.17,38.23,38.01,38.21,509400.0,27.6945,27.7381,27.5784,27.7236,509400.0
2015-01-30 11:30:00,38.2,38.47,38.15,38.47,372300.0,27.7163,27.9122,27.68,27.9122,372300.0
2015-01-30 12:00:00,38.46,38.66,38.45,38.63,328600.0,27.9049,28.0501,27.8977,28.0283,328600.0
2015-01-30 12:30:00,38.63,38.65,38.41,38.44,186300.0,28.0283,28.0428,27.8687,27.8904,186300.0
2015-01-30 13:00:00,38.44,38.56,38.43,38.55,206800.0,27.8904,27.9775,27.8832,27.9702,206800.0
2015-01-30 13:30:00,38.55,38.64,38.41,38.48,231500.0,27.9702,28.0355,27.8687,27.9195,231500.0
2015-01-30 14:00:00,38.48,38.51,38.35,38.46,242000.0,27.9195,27.9412,27.8251,27.9049,242000.0
2015-01-30 14:30:00,38.46,38.46,38.11,38.28,388700.0,27.9049,27.9049,27.651,27.7743,388700.0
2015-01-30 15:00:00,38.27,38.33,37.96,38.09,440000.0,27.7671,27.8106,27.5422,27.6365,440000.0
2015-01-30 15:30:00,38.08,38.09,37.69,37.73,1162300.0,27.6292,27.6365,27.3463,27.3753,1162300.0
2015-02-02 09:30:00,37.81,37.95,37.31,37.36,258700.0,27.4333,27.5349,27.0706,27.1068,258700.0
2015-02-02 10:00:00,37.38,37.55,37.16,37.39,280400.0,27.1213,27.2447,26.9617,27.1286,280400.0
2015-02-02 10:30:00,37.39,37.76,37.34,37.66,213000.0,27.1286,27.3971,27.0923,27.3245,213000.0
2015-02-02 11:00:00,37.66,37.95,37.63,37.92,211400.0,27.3245,27.5349,27.3027,27.5131,211400.0
2015-02-02 11:30:00,37.93,38.12,37.85,38.1,184700.0,27.5204,27.6583,27.4624,27.6437,184700.0
2015-02-02 12:00:00,38.09,38.09,37.73,37.77,101900.0,27.6365,27.6365,27.3753,27.4043,101900.0
2015-02-02 12:30:00,37.78,37.83,37.69,37.7,113700.0,27.4116,27.4478,27.3463,27.3535,113700.0
2015-02-02 13:00:00,37.7,37.72,37.56,37.6,344600.0,27.3535,27.368,27.2519,27.281,344600.0
2015-02-02 13:30:00,37.61,37.65,37.32,37.35,158300.0,27.2882,27.3172,27.0778,27.0996,158300.0
2015-02-02 14:00:00,37.34,37.62,37.33,37.59,250200.0,27.0923,27.2955,27.0851,27.2737,250200.0
2015-02-02 14:30:00,37.59,37.6,37.37,37.43,173100.0,27.2737,27.281,27.1141,27.1576,173100.0
2015-02-02 15:00:00,37.43,37.55,37.41,37.5,141600.0,27.1576,27.2447,27.1431,27.2084,141600.0
2015-02-02 15:30:00,37.49,37.77,37.46,37.77,417500.0,27.2012,27.4043,27.1794,27.4043,417500.0
2015-02-03 09:30:00,37.73,37.81,37.44,37.81,210300.0,27.3753,27.4333,27.1649,27.4333,210300.0
2015-02-03 10:00:00,37.8,37.83,37.65,37.71,158500.0,27.4261,27.4478,27.3172,27.3608,158500.0
2015-02-03 10:30:00,37.71,37.72,37.57,37.65,194300.0,27.3608,27.368,27.2592,27.3172,194300.0
2015-02-03 11:00:00,37.64,37.83,37.62,37.73,179500.0,27.31,27.4478,27.2955,27.3753,179500.0
2015-02-03 11:30:00,37.73,37.9,37.72,37.86,193100.0,27.3753,27.4986,27.368,27.4696,193100.0
2015-02-03 12:00:00,37.85,37.86,37.59,37.59,137900.0,27.4624,27.4696,27.2737,27.2737,137900.0
2015-02-03 12:30:00,37.6,37.74,37.54,37.71,110500.0,27.281,27.3825,27.2374,27.3608,110500.0
2015-02-03 13:00:00,37.71,38.01,37.69,37.93,115600.0,27.3608,27.5784,27.3463,27.5204,115600.0
2015-02-03 13:30:00,37.93,37.96,37.8,37.9,94200.0,27.5204,27.5422,27.4261,27.4986,94200.0
2015-02-03 14:00:00,37.91,37.92,37.76,37.76,100700.0,27.5059,27.5131,27.3971,27.3971,100700.0
2015-02-03 14:30:00,37.77,37.85,37.71,37.8,116700.0,27.4043,27.4624,27.3608,27.4261,116700.0
2015-02-03 15:00:00,37.8,37.83,37.71,37.78,127000.0,27.4261,27.4478,27.3608,27.4116,127000.0
2015-02-03 15:30:00,37.78,37.87,37.74,37.85,376600.0,27.4116,27.4769,27.3825,27.4624,376600.0
2015-02-04 09:30:00,37.6,37.6,37.35,37.41,172200.0,27.4951,27.4951,27.3123,27.3562,172200.0
2015-02-04 10:00:00,37.42,37.54,37.41,37.48,130000.0,27.3635,27.4513,27.3562,27.4074,130000.0
2015-02-04 10:30:00,37.48,37.56,37.3,37.33,210600.0,27.4074,27.4659,27.2758,27.2977,210600.0
2015-02-04 11:00:00,37.33,37.37,37.19,37.26,239900.0,27.2977,27.3269,27.1953,27.2465,239900.0
2015-02-04 11:30:00,37.26,37.26,37.15,37.22,304300.0,27.2465,27.2465,27.1661,27.2173,304300.0
2015-02-04 12:00:00,37.22,37.29,37.17,37.17,264200.0,27.2173,27.2684,27.1807,27.1807,264200.0
2015-02-04 12:30:00,37.17,37.2,37.05,37.11,110900.0,27.1807,27.2026,27.0929,27.1368,110900.0
2015-02-04 13:00:00,37.11,37.12,36.88,37.1,206600.0,27.1368,27.1441,26.9686,27.1295,206600.0
2015-02-04 13:30:00,37.1,37.17,37.06,37.15,154600.0,27.1295,27.1807,27.1003,27.1661,154600.0
2015-02-04 14:00:00,37.15,37.18,37.02,37.07,121800.0,27.1661,27.188,27.071,27.1076,121800.0
2015-02-04 14:30:00,37.08,37.11,36.92,36.98,147500.0,27.1149,27.1368,26.9979,27.0418,147500.0
2015-02-04 15:00:00,36.97,37.11,36.93,37.1,180700.0,27.0344,27.1368,27.0052,27.1295,180700.0
2015-02-04 15:30:00,37.11,37.14,36.8,36.93,630300.0,27.1368,27.1588,26.9101,27.0052,630300.0
2015-02-05 09:30:00,37.12,37.31,36.93,37.04,195400.0,27.1441,27.2831,27.0052,27.0856,195400.0
2015-02-05 10:00:00,37.04,37.22,37.01,37.19,122600.0,27.0856,27.2173,27.0637,27.1953,122600.0
2015-02-05 10:30:00,37.2,37.3,37.13,37.27,132500.0,27.2026,27.2758,27.1514,27.2538,132500.0
2015-02-05 11:00:00,37.28,37.3,37.2,37.21,83600.0,27.2611,27.2758,27.2026,27.2099,83600.0
2015-02-05 11:30:00,37.22,37.35,37.22,37.35,79600.0,27.2173,27.3123,27.2173,27.3123,79600.0
2015-02-05 12:00:00,37.36,37.36,37.16,37.18,146100.0,27.3196,27.3196,27.1734,27.188,146100.0
2015-02-05 12:30:00,37.18,37.2,37.05,37.09,118900.0,27.188,27.2026,27.0929,27.1222,118900.0
2015-02-05 13:00:00,37.1,37.27,37.09,37.26,98200.0,27.1295,27.2538,27.1222,27.2465,98200.0
2015-02-05 13:30:00,37.27,37.43,37.26,37.37,85300.0,27.2538,27.3708,27.2465,27.3269,85300.0
2015-02-05 14:00:00,37.37,37.4,37.28,37.3,77400.0,27.3269,27.3489,27.2611,27.2758,77400.0
2015-02-05 14:30:00,37.3,37.33,37.23,37.27,108600.0,27.2758,27.2977,27.2246,27.2538,108600.0
2015-02-05 15:00:00,37.28,37.34,37.26,37.34,108100.0,27.2611,27.305,27.2465,27.305,108100.0
2015-02-05 15:30:00,37.34,37.34,37.27,37.32,320100.0,27.305,27.305,27.2538,27.2904,320100.0
2015-02-06 09:30:00,37.22,37.27,36.67,36.69,190200.0,27.2173,27.2538,26.8151,26.8297,190200.0
2015-02-06 10:00:00,36.7,36.74,36.55,36.66,197700.0,26.837,26.8663,26.7273,26.8078,197700.0
2015-02-06 10:30:00,36.66,36.67,36.49,36.51,181200.0,26.8078,26.8151,26.6834,26.6981,181200.0
2015-02-06 11:00:00,36.5,36.52,36.4,36.47,170800.0,26.6908,26.7054,26.6176,26.6688,170800.0
2015-02-06 11:30:00,36.47,36.52,36.36,36.37,110100.0,26.6688,26.7054,26.5884,26.5957,110100.0
2015-02-06 12:00:00,36.37,36.4,36.24,36.29,101800.0,26.5957,26.6176,26.5006,26.5372,101800.0
2015-02-06 12:30:00,36.3,36.34,36.18,36.24,117900.0,26.5445,26.5738,26.4568,26.5006,117900.0
2015-02-06 13:00:00,36.23,36.25,36.07,36.09,118900.0,26.4933,26.5079,26.3763,26.3909,118900.0
2015-02-06 13:30:00,36.09,36.11,35.92,35.95,160800.0,26.3909,26.4056,26.2666,26.2886,160800.0
2015-02-06 14:00:00,35.95,35.98,35.84,35.88,164200.0,26.2886,26.3105,26.2081,26.2374,164200.0
2015-02-06 14:30:00,35.88,35.88,35.58,35.58,228500.0,26.2374,26.2374,26.018,26.018,228500.0
2015-02-06 15:00:00,35.58,35.61,35.41,35.52,536600.0,26.018,26.0399,25.8937,25.9741,536600.0
2015-02-06 15:30:00,35.52,35.69,35.45,35.69,504600.0,25.9741,26.0984,25.9229,26.0984,504600.0
2015-02-09 09:30:00,35.6,35.85,35.48,35.6,235000.0,26.0326,26.2154,25.9449,26.0326,235000.0
2015-02-09 10:00:00,35.6,35.65,35.49,35.5,114800.0,26.0326,26.0692,25.9522,25.9595,114800.0
2015-02-09 10:30:00,35.5,35.52,35.36,35.4,111100.0,25.9595,25.9741,25.8571,25.8864,111100.0
2015-02-09 11:00:00,35.4,35.53,35.4,35.51,147800.0,25.8864,25.9814,25.8864,25.9668,147800.0
2015-02-09 11:30:00,35.51,35.54,35.45,35.45,83900.0,25.9668,25.9888,25.9229,25.9229,83900.0
2015-02-09 12:00:00,35.45,35.46,35.24,35.39,158300.0,25.9229,25.9303,25.7694,25.8791,158300.0
2015-02-09 12:30:00,35.39,35.5,35.39,35.4,65900.0,25.8791,25.9595,25.8791,25.8864,65900.0
2015-02-09 13:00:00,35.4,35.44,35.32,35.34,55700.0,25.8864,25.9156,25.8279,25.8425,55700.0
2015-02-09 13:30:00,35.33,35.34,35.18,35.21,66300.0,25.8352,25.8425,25.7255,25.7474,66300.0
2015-02-09 14:00:00,35.21,35.22,35.1,35.14,113200.0,25.7474,25.7548,25.667,25.6963,113200.0
2015-02-09 14:30:00,35.14,35.24,35.11,35.18,157400.0,25.6963,25.7694,25.6743,25.7255,157400.0
2015-02-09 15:00:00,35.18,35.24,35.08,35.23,192700.0,25.7255,25.7694,25.6524,25.7621,192700.0
2015-02-09 15:30:00,35.23,35.4,35.16,35.38,689000.0,25.7621,25.8864,25.7109,25.8718,689000.0
2015-02-10 09:30:00,35.36,35.6,35.33,35.56,135300.0,25.8571,26.0326,25.8352,26.0034,135300.0
2015-02-10 10:00:00,35.56,35.67,35.49,35.63,142300.0,26.0034,26.0838,25.9522,26.0546,142300.0
2015-02-10 10:30:00,35.62,35.76,35.57,35.76,109800.0,26.0473,26.1496,26.0107,26.1496,109800.0
2015-02-10 11:00:00,35.77,35.9,35.73,35.85,301100.0,26.1569,26.252,26.1277,26.2154,301100.0
2015-02-10 11:30:00,35.84,35.86,35.68,35.72,175700.0,26.2081,26.2228,26.0911,26.1204,175700.0
2015-02-10 12:00:00,35.73,35.81,35.65,35.8,117700.0,26.1277,26.1862,26.0692,26.1789,117700.0
2015-02-10 12:30:00,35.8,35.81,35.75,35.75,85500.0,26.1789,26.1862,26.1423,26.1423,85500.0
2015-02-10 13:00:00,35.76,35.82,35.72,35.77,69900.0,26.1496,26.1935,26.1204,26.1569,69900.0
2015-02-10 13:30:00,35.78,35.85,35.74,35.78,122500.0,26.1643,26.2154,26.135,26.1643,122500.0
2015-02-10 14:00:00,35.77,35.9,35.77,35.87,292000.0,26.1569,26.252,26.1569,26.2301,292000.0
2015-02-10 14:30:00,35.87,36.13,35.84,36.13,190100.0,26.2301,26.4202,26.2081,26.4202,190100.0
2015-02-10 15:00:00,36.13,36.18,36.0,36.17,197000.0,26.4202,26.4568,26.3251,26.4494,197000.0
2015-02-10 15:30:00,36.16,36.24,36.14,36.19,585200.0,26.4421,26.5006,26.4275,26.4641,585200.0
2015-02-11 09:30:00,36.03,36.03,35.56,35.78,148200.0,26.3471,26.3471,26.0034,26.1643,148200.0
2015-02-11 10:00:00,35.78,35.8,35.54,35.69,95800.0,26.1643,26.1789,25.9888,26.0984,95800.0
2015-02-11 10:30:00,35.69,35.69,35.42,35.43,86700.0,26.0984,26.0984,25.901,25.9083,86700.0
2015-02-11 11:00:00,35.44,35.67,35.43,35.5,74700.0,25.9156,26.0838,25.9083,25.9595,74700.0
2015-02-11 11:30:00,35.48,35.5,35.42,35.43,60200.0,25.9449,25.9595,25.901,25.9083,60200.0
2015-02-11 12:00:00,35.42,35.56,35.39,35.44,71600.0,25.901,26.0034,25.8791,25.9156,71600.0
2015-02-11 12:30:00,35.45,35.49,35.33,35.33,78500.0,25.9229,25.9522,25.8352,25.8352,78500.0
2015-02-11 13:00:00,35.34,35.43,35.33,35.39,115300.0,25.8425,25.9083,25.8352,25.8791,115300.0
2015-02-11 13:30:00,35.4,35.66,35.37,35.59,314800.0,25.8864,26.0765,25.8644,26.0253,314800.0
2015-02-11 14:00:00,35.59,35.6,35.42,35.55,377600.0,26.0253,26.0326,25.901,25.9961,377600.0
2015-02-11 14:30:00,35.54,35.7,35.5,35.7,225100.0,25.9888,26.1058,25.9595,26.1058,225100.0
2015-02-11 15:00:00,35.71,35.77,35.64,35.7,205900.0,26.1131,26.1569,26.0619,26.1058,205900.0
2015-02-11 15:30:00,35.71,35.73,35.51,35.56,360900.0,26.1131,26.1277,25.9668,26.0034,360900.0
2015-02-12 09:30:00,35.58,35.73,35.27,35.5,223100.0,26.018,26.1277,25.7913,25.9595,223100.0
2015-02-12 10:00:00,35.51,35.6,35.29,35.35,133400.0,25.9668,26.0326,25.8059,25.8498,133400.0
2015-02-12 10:30:00,35.34,35.48,35.32,35.45,109500.0,25.8425,25.9449,25.8279,25.9229,109500.0
2015-02-12 11:00:00,35.45,35.5,35.42,35.43,56200.0,25.9229,25.9595,25.901,25.9083,56200.0
2015-02-12 11:30:00,35.44,35.5,35.31,35.45,94500.0,25.9156,25.9595,25.8206,25.9229,94500.0
2015-02-12 12:00:00,35.45,35.51,35.39,35.44,68700.0,25.9229,25.9668,25.8791,25.9156,68700.0
2015-02-12 12:30:00,35.44,35.49,35.4,35.49,75400.0,25.9156,25.9522,25.8864,25.9522,75400.0
2015-02-12 13:00:00,35.49,35.56,35.49,35.52,56800.0,25.9522,26.0034,25.9522,25.9741,56800.0
2015-02-12 13:30:00,35.53,35.55,35.45,35.52,76000.0,25.9814,25.9961,25.9229,25.9741,76000.0
2015-02-12 14:00:00,35.51,35.54,35.45,35.47,80500.0,25.9668,25.9888,25.9229,25.9376,80500.0
2015-02-12 14:30:00,35.47,35.57,35.47,35.56,108400.0,25.9376,26.0107,25.9376,26.0034,108400.0
2015-02-12 15:00:00,35.55,35.62,35.54,35.55,125000.0,25.9961,26.0473,25.9888,25.9961,125000.0
2015-02-12 15:30:00,35.55,35.55,35.47,35.53,299700.0,25.9961,25.9961,25.9376,25.9814,299700.0
2015-02-13 09:30:00,35.52,35.54,34.92,35.13,184300.0,25.9741,25.9888,25.5354,25.6889,184300.0
2015-02-13 10:00:00,35.12,35.14,34.96,35.13,203100.0,25.6816,25.6963,25.5646,25.6889,203100.0
2015-02-13 10:30:00,35.14,35.18,35.02,35.06,156100.0,25.6963,25.7255,25.6085,25.6378,156100.0
2015-02-13 11:00:00,35.06,35.15,35.06,35.1,132600.0,25.6378,25.7036,25.6378,25.667,132600.0
2015-02-13 11:30:00,35.1,35.13,35.02,35.06,75600.0,25.667,25.6889,25.6085,25.6378,75600.0
2015-02-13 12:00:00,35.05,35.09,34.84,34.86,106000.0,25.6304,25.6597,25.4769,25.4915,106000.0
2015-02-13 12:30:00,34.86,34.88,34.67,34.68,206500.0,25.4915,25.5061,25.3526,25.3599,206500.0
2015-02-13 13:00:00,34.68,34.69,34.5,34.67,242000.0,25.3599,25.3672,25.2283,25.3526,242000.0
2015-02-13 13:30:00,34.66,34.68,34.48,34.52,419400.0,25.3453,25.3599,25.2136,25.2429,419400.0
2015-02-13 14:00:00,34.52,34.69,34.5,34.58,192500.0,25.2429,25.3672,25.2283,25.2868,192500.0
2015-02-13 14:30:00,34.59,34.59,34.47,34.51,147900.0,25.2941,25.2941,25.2063,25.2356,147900.0
2015-02-13 15:00:00,34.51,34.57,34.46,34.54,254800.0,25.2356,25.2794,25.199,25.2575,254800.0
2015-02-13 15:30:00,34.55,34.67,34.53,34.64,528900.0,25.2648,25.3526,25.2502,25.3306,528900.0
2015-02-17 09:30:00,34.51,34.85,34.28,34.85,233000.0,25.2356,25.4842,25.0674,25.4842,233000.0
2015-02-17 10:00:00,34.86,34.98,34.78,34.95,117900.0,25.4915,25.5793,25.433,25.5573,117900.0
2015-02-17 10:30:00,34.94,35.0,34.73,34.73,187200.0,25.55,25.5939,25.3964,25.3964,187200.0
2015-02-17 11:00:00,34.73,34.86,34.72,34.79,144200.0,25.3964,25.4915,25.3891,25.4403,144200.0
2015-02-17 11:30:00,34.79,34.8,34.62,34.65,126400.0,25.4403,25.4476,25.316,25.3379,126400.0
2015-02-17 12:00:00,34.65,34.77,34.53,34.77,273800.0,25.3379,25.4257,25.2502,25.4257,273800.0
2015-02-17 12:30:00,34.78,34.83,34.64,34.72,168300.0,25.433,25.4696,25.3306,25.3891,168300.0
2015-02-17 13:00:00,34.72,34.82,34.65,34.65,284200.0,25.3891,25.4623,25.3379,25.3379,284200.0
2015-02-17 13:30:00,34.65,34.76,34.62,34.63,196000.0,25.3379,25.4184,25.316,25.3233,196000.0
2015-02-17 14:00:00,34.62,34.72,34.6,34.64,163000.0,25.316,25.3891,25.3014,25.3306,163000.0
2015-02-17 14:30:00,34.64,34.68,34.58,34.62,140700.0,25.3306,25.3599,25.2868,25.316,140700.0
2015-02-17 15:00:00,34.61,34.75,34.61,34.69,525900.0,25.3087,25.4111,25.3087,25.3672,525900.0
2015-02-17 15:30:00,34.69,34.86,34.66,34.86,465600.0,25.3672,25.4915,25.3453,25.4915,465600.0
2015-02-18 09:30:00,34.83,35.18,34.79,34.97,156700.0,25.4696,25.7255,25.4403,25.5719,156700.0
2015-02-18 10:00:00,34.98,35.11,34.9,35.04,209600.0,25.5793,25.6743,25.5208,25.6231,209600.0
2015-02-18 10:30:00,35.04,35.2,35.0,35.18,155900.0,25.6231,25.7401,25.5939,25.7255,155900.0
2015-02-18 11:00:00,35.18,35.37,35.14,35.31,190500.0,25.7255,25.8644,25.6963,25.8206,190500.0
2015-02-18 11:30:00,35.31,35.31,35.21,35.21,111600.0,25.8206,25.8206,25.7474,25.7474,111600.0
2015-02-18 12:00:00,35.21,35.43,35.2,35.41,85900.0,25.7474,25.9083,25.7401,25.8937,85900.0
2015-02-18 12:30:00,35.4,35.42,35.28,35.35,108500.0,25.8864,25.901,25.7986,25.8498,108500.0
2015-02-18 13:00:00,35.36,35.43,35.31,35.4,253200.0,25.8571,25.9083,25.8206,25.8864,253200.0
2015-02-18 13:30:00,35.4,35.48,35.34,35.36,276500.0,25.8864,25.9449,25.8425,25.8571,276500.0
2015-02-18 14:00:00,35.37,35.97,35.37,35.76,435200.0,25.8644,26.3032,25.8644,26.1496,435200.0
2015-02-18 14:30:00,35.76,35.98,35.75,35.95,174200.0,26.1496,26.3105,26.1423,26.2886,174200.0
2015-02-18 15:00:00,35.96,36.06,35.93,36.0,282500.0,26.2959,26.369,26.2739,26.3251,282500.0
2015-02-18 15:30:00,35.99,36.0,35.92,35.98,452600.0,26.3178,26.3251,26.2666,26.3105,452600.0
2015-02-19 09:30:00,36.01,36.08,35.7,35.91,181400.0,26.3324,26.3836,26.1058,26.2593,181400.0
2015-02-19 10:00:00,35.91,35.92,35.74,35.76,311700.0,26.2593,26.2666,26.135,26.1496,311700.0
2015-02-19 10:30:00,35.75,35.76,35.55,35.63,529500.0,26.1423,26.1496,25.9961,26.0546,529500.0
2015-02-19 11:00:00,35.63,35.67,35.53,35.56,145300.0,26.0546,26.0838,25.9814,26.0034,145300.0
2015-02-19 11:30:00,35.56,35.73,35.54,35.72,246500.0,26.0034,26.1277,25.9888,26.1204,246500.0
2015-02-19 12:00:00,35.72,35.73,35.55,35.55,119600.0,26.1204,26.1277,25.9961,25.9961,119600.0
2015-02-19 12:30:00,35.55,35.56,35.44,35.45,145800.0,25.9961,26.0034,25.9156,25.9229,145800.0
2015-02-19 13:00:00,35.44,35.48,35.35,35.36,119400.0,25.9156,25.9449,25.8498,25.8571,119400.0
2015-02-19 13:30:00,35.36,35.38,35.3,35.38,91700.0,25.8571,25.8718,25.8133,25.8718,91700.0
2015-02-19 14:00:00,35.37,35.49,35.33,35.46,265000.0,25.8644,25.9522,25.8352,25.9303,265000.0
2015-02-19 14:30:00,35.46,35.51,35.44,35.5,110400.0,25.9303,25.9668,25.9156,25.9595,110400.0
2015-02-19 15:00:00,35.5,35.56,35.5,35.5,138400.0,25.9595,26.0034,25.9595,25.9595,138400.0
2015-02-19 15:30:00,35.51,35.54,35.4,35.46,291200.0,25.9668,25.9888,25.8864,25.9303,291200.0
2015-02-20 09:30:00,35.46,35.59,35.34,35.34,163100.0,25.9303,26.0253,25.8425,25.8425,163100.0
2015-02-20 10:00:00,35.34,35.41,35.19,35.19,68200.0,25.8425,25.8937,25.7328,25.7328,68200.0
2015-02-20 10:30:00,35.19,35.34,35.18,35.25,70800.0,25.7328,25.8425,25.7255,25.7767,70800.0
2015-02-20 11:00:00,35.27,35.28,35.12,35.13,140900.0,25.7913,25.7986,25.6816,25.6889,140900.0
2015-02-20 11:30:00,35.14,35.17,34.99,35.16,387400.0,25.6963,25.7182,25.5866,25.7109,387400.0
2015-02-20 12:00:00,35.16,35.32,35.16,35.21,142900.0,25.7109,25.8279,25.7109,25.7474,142900.0
2015-02-20 12:30:00,35.21,35.38,35.16,35.33,183700.0,25.7474,25.8718,25.7109,25.8352,183700.0
2015-02-20 13:00:00,35.32,35.41,35.29,35.38,73500.0,25.8279,25.8937,25.8059,25.8718,73500.0
2015-02-20 13:30:00,35.38,35.42,35.34,35.41,139900.0,25.8718,25.901,25.8425,25.8937,139900.0
2015-02-20 14:00:00,35.4,35.53,35.4,35.5,341400.0,25.8864,25.9814,25.8864,25.9595,341400.0
2015-02-20 14:30:00,35.5,35.55,35.43,35.55,176600.0,25.9595,25.9961,25.9083,25.9961,176600.0
2015-02-20 15:00:00,35.56,35.63,35.54,35.54,151200.0,26.0034,26.0546,25.9888,25.9888,151200.0
2015-02-20 15:30:00,35.55,35.61,35.53,35.56,319800.0,25.9961,26.0399,25.9814,26.0034,319800.0
2015-02-23 09:30:00,35.55,35.76,35.55,35.68,126300.0,25.9961,26.1496,25.9961,26.0911,126300.0
2015-02-23 10:00:00,35.68,35.82,35.65,35.75,107900.0,26.0911,26.1935,26.0692,26.1423,107900.0
2015-02-23 10:30:00,35.75,35.77,35.69,35.75,118500.0,26.1423,26.1569,26.0984,26.1423,118500.0
2015-02-23 11:00:00,35.76,35.78,35.65,35.68,85400.0,26.1496,26.1643,26.0692,26.0911,85400.0
2015-02-23 11:30:00,35.67,35.8,35.67,35.77,93200.0,26.0838,26.1789,26.0838,26.1569,93200.0
2015-02-23 12:00:00,35.78,35.83,35.75,35.82,119900.0,26.1643,26.2008,26.1423,26.1935,119900.0
2015-02-23 12:30:00,35.81,35.87,35.81,35.84,148200.0,26.1862,26.2301,26.1862,26.2081,148200.0
2015-02-23 13:00:00,35.84,35.85,35.73,35.76,99000.0,26.2081,26.2154,26.1277,26.1496,99000.0
2015-02-23 13:30:00,35.77,35.8,35.67,35.76,136500.0,26.1569,26.1789,26.0838,26.1496,136500.0
2015-02-23 14:00:00,35.76,35.87,35.73,35.85,103800.0,26.1496,26.2301,26.1277,26.2154,103800.0
2015-02-23 14:30:00,35.85,35.89,35.8,35.83,95500.0,26.2154,26.2447,26.1789,26.2008,95500.0
2015-02-23 15:00:00,35.82,35.89,35.81,35.83,231300.0,26.1935,26.2447,26.1862,26.2008,231300.0
2015-02-23 15:30:00,35.83,35.99,35.82,35.96,404500.0,26.2008,26.3178,26.1935,26.2959,404500.0
2015-02-24 09:30:00,35.92,36.07,35.8,35.98,121700.0,26.2666,26.3763,26.1789,26.3105,121700.0
2015-02-24 10:00:00,35.99,36.06,35.84,36.03,122000.0,26.3178,26.369,26.2081,26.3471,122000.0
2015-02-24 10:30:00,36.03,36.33,35.97,36.32,192400.0,26.3471,26.5664,26.3032,26.5591,192400.0
2015-02-24 11:00:00,36.33,36.38,36.27,36.29,112300.0,26.5664,26.603,26.5226,26.5372,112300.0
2015-02-24 11:30:00,36.3,36.32,36.07,36.08,106300.0,26.5445,26.5591,26.3763,26.3836,106300.0
2015-02-24 12:00:00,36.09,36.22,36.07,36.16,70600.0,26.3909,26.486,26.3763,26.4421,70600.0
2015-02-24 12:30:00,36.17,36.17,36.04,36.08,75500.0,26.4494,26.4494,26.3544,26.3836,75500.0
2015-02-24 13:00:00,36.08,36.09,35.96,35.97,75900.0,26.3836,26.3909,26.2959,26.3032,75900.0
2015-02-24 13:30:00,35.96,36.09,35.94,36.07,95400.0,26.2959,26.3909,26.2813,26.3763,95400.0
2015-02-24 14:00:00,36.06,36.12,35.99,36.03,94400.0,26.369,26.4129,26.3178,26.3471,94400.0
2015-02-24 14:30:00,36.04,36.09,35.95,36.01,98300.0,26.3544,26.3909,26.2886,26.3324,98300.0
2015-02-24 15:00:00,36.02,36.14,36.02,36.13,121200.0,26.3398,26.4275,26.3398,26.4202,121200.0
2015-02-24 15:30:00,36.13,36.16,36.05,36.08,235200.0,26.4202,26.4421,26.3617,26.3836,235200.0
2015-02-25 09:30:00,36.15,36.19,35.94,35.95,76500.0,26.4348,26.4641,26.2813,26.2886,76500.0
2015-02-25 10:00:00,35.95,35.97,35.76,35.81,85900.0,26.2886,26.3032,26.1496,26.1862,85900.0
2015-02-25 10:30:00,35.81,35.83,35.7,35.71,105300.0,26.1862,26.2008,26.1058,26.1131,105300.0
2015-02-25 11:00:00,35.71,35.73,35.63,35.66,93200.0,26.1131,26.1277,26.0546,26.0765,93200.0
2015-02-25 11:30:00,35.66,35.68,35.57,35.63,103000.0,26.0765,26.0911,26.0107,26.0546,103000.0
2015-02-25 12:00:00,35.63,35.83,35.59,35.83,106200.0,26.0546,26.2008,26.0253,26.2008,106200.0
2015-02-25 12:30:00,35.83,35.86,35.78,35.81,127000.0,26.2008,26.2228,26.1643,26.1862,127000.0
2015-02-25 13:00:00,35.8,35.87,35.79,35.8,245500.0,26.1789,26.2301,26.1716,26.1789,245500.0
2015-02-25 13:30:00,35.79,35.8,35.65,35.67,83100.0,26.1716,26.1789,26.0692,26.0838,83100.0
2015-02-25 14:00:00,35.68,35.74,35.62,35.63,120000.0,26.0911,26.135,26.0473,26.0546,120000.0
2015-02-25 14:30:00,35.63,35.63,35.47,35.59,279300.0,26.0546,26.0546,25.9376,26.0253,279300.0
2015-02-25 15:00:00,35.59,35.59,35.47,35.51,160900.0,26.0253,26.0253,25.9376,25.9668,160900.0
2015-02-25 15:30:00,35.52,35.56,35.49,35.51,285300.0,25.9741,26.0034,25.9522,25.9668,285300.0
2015-02-26 09:30:00,35.63,35.71,35.35,35.35,97000.0,26.0546,26.1131,25.8498,25.8498,97000.0
2015-02-26 10:00:00,35.34,35.43,35.31,35.4,110900.0,25.8425,25.9083,25.8206,25.8864,110900.0
2015-02-26 10:30:00,35.41,35.44,35.35,35.39,266700.0,25.8937,25.9156,25.8498,25.8791,266700.0
2015-02-26 11:00:00,35.4,35.52,35.4,35.49,136000.0,25.8864,25.9741,25.8864,25.9522,136000.0
2015-02-26 11:30:00,35.49,35.58,35.46,35.53,80400.0,25.9522,26.018,25.9303,25.9814,80400.0
2015-02-26 12:00:00,35.53,35.55,35.37,35.41,63300.0,25.9814,25.9961,25.8644,25.8937,63300.0
2015-02-26 12:30:00,35.41,35.48,35.36,35.47,85600.0,25.8937,25.9449,25.8571,25.9376,85600.0
2015-02-26 13:00:00,35.47,35.51,35.43,35.43,157000.0,25.9376,25.9668,25.9083,25.9083,157000.0
2015-02-26 13:30:00,35.43,35.45,35.38,35.41,66700.0,25.9083,25.9229,25.8718,25.8937,66700.0
2015-02-26 14:00:00,35.42,35.47,35.35,35.37,156000.0,25.901,25.9376,25.8498,25.8644,156000.0
2015-02-26 14:30:00,35.36,35.42,35.33,35.37,101600.0,25.8571,25.901,25.8352,25.8644,101600.0
2015-02-26 15:00:00,35.38,35.39,35.26,35.32,137700.0,25.8718,25.8791,25.784,25.8279,137700.0
2015-02-26 15:30:00,35.33,35.39,35.29,35.33,318700.0,25.8352,25.8791,25.8059,25.8352,318700.0
2015-02-27 09:30:00,35.36,35.38,35.07,35.13,81100.0,25.8571,25.8718,25.6451,25.6889,81100.0
2015-02-27 10:00:00,35.15,35.21,35.09,35.12,91600.0,25.7036,25.7474,25.6597,25.6816,91600.0
2015-02-27 10:30:00,35.13,35.29,35.11,35.26,73000.0,25.6889,25.8059,25.6743,25.784,73000.0
2015-02-27 11:00:00,35.27,35.29,35.17,35.18,101200.0,25.7913,25.8059,25.7182,25.7255,101200.0
2015-02-27 11:30:00,35.18,35.23,35.15,35.19,93500.0,25.7255,25.7621,25.7036,25.7328,93500.0
2015-02-27 12:00:00,35.19,35.32,35.12,35.31,108800.0,25.7328,25.8279,25.6816,25.8206,108800.0
2015-02-27 12:30:00,35.31,35.32,35.21,35.29,88800.0,25.8206,25.8279,25.7474,25.8059,88800.0
2015-02-27 13:00:00,35.28,35.32,35.2,35.24,71500.0,25.7986,25.8279,25.7401,25.7694,71500.0
2015-02-27 13:30:00,35.23,35.26,35.19,35.2,125600.0,25.7621,25.784,25.7328,25.7401,125600.0
2015-02-27 14:00:00,35.2,35.24,35.13,35.15,228700.0,25.7401,25.7694,25.6889,25.7036,228700.0
2015-02-27 14:30:00,35.14,35.17,35.02,35.08,206300.0,25.6963,25.7182,25.6085,25.6524,206300.0
2015-02-27 15:00:00,35.09,35.13,35.04,35.11,198900.0,25.6597,25.6889,25.6231,25.6743,198900.0
2015-02-27 15:30:00,35.1,35.14,35.05,35.13,437400.0,25.667,25.6963,25.6304,25.6889,437400.0
2015-03-02 09:30:00,35.06,35.15,34.54,34.57,176900.0,25.6378,25.7036,25.2575,25.2794,176900.0
2015-03-02 10:00:00,34.58,34.73,34.41,34.45,245400.0,25.2868,25.3964,25.1624,25.1917,245400.0
2015-03-02 10:30:00,34.46,34.53,34.3,34.31,241700.0,25.199,25.2502,25.082,25.0893,241700.0
2015-03-02 11:00:00,34.3,34.31,34.2,34.25,194200.0,25.082,25.0893,25.0089,25.0454,194200.0
2015-03-02 11:30:00,34.23,34.28,34.1,34.12,190500.0,25.0308,25.0674,24.9357,24.9504,190500.0
2015-03-02 12:00:00,34.12,34.31,34.09,34.1,224600.0,24.9504,25.0893,24.9284,24.9357,224600.0
2015-03-02 12:30:00,34.1,34.32,34.07,34.32,261300.0,24.9357,25.0966,24.9138,25.0966,261300.0
2015-03-02 13:00:00,34.32,34.48,34.32,34.39,209800.0,25.0966,25.2136,25.0966,25.1478,209800.0
2015-03-02 13:30:00,34.4,34.43,34.31,34.41,214800.0,25.1551,25.1771,25.0893,25.1624,214800.0
2015-03-02 14:00:00,34.41,34.44,34.33,34.36,150400.0,25.1624,25.1844,25.1039,25.1259,150400.0
2015-03-02 14:30:00,34.37,34.46,34.32,34.41,220800.0,25.1332,25.199,25.0966,25.1624,220800.0
2015-03-02 15:00:00,34.41,34.44,34.34,34.38,250800.0,25.1624,25.1844,25.1113,25.1405,250800.0
2015-03-02 15:30:00,34.37,34.38,34.31,34.34,527700.0,25.1332,25.1405,25.0893,25.1113,527700.0
2015-03-03 09:30:00,34.37,34.45,34.03,34.1,182700.0,25.1332,25.1917,24.8846,24.9357,182700.0
2015-03-03 10:00:00,34.1,34.12,33.86,34.03,328700.0,24.9357,24.9504,24.7602,24.8846,328700.0
2015-03-03 10:30:00,34.04,34.12,33.99,34.08,188100.0,24.8919,24.9504,24.8553,24.9211,188100.0
2015-03-03 11:00:00,34.09,34.24,34.05,34.13,363700.0,24.9284,25.0381,24.8992,24.9577,363700.0
2015-03-03 11:30:00,34.13,34.15,33.96,34.12,170600.0,24.9577,24.9723,24.8334,24.9504,170600.0
2015-03-03 12:00:00,34.13,34.13,33.96,34.05,203500.0,24.9577,24.9577,24.8334,24.8992,203500.0
2015-03-03 12:30:00,34.05,34.11,34.01,34.1,129300.0,24.8992,24.9431,24.8699,24.9357,129300.0
2015-03-03 13:00:00,34.11,34.22,34.09,34.2,146300.0,24.9431,25.0235,24.9284,25.0089,146300.0
2015-03-03 13:30:00,34.2,34.26,34.16,34.18,161800.0,25.0089,25.0528,24.9796,24.9942,161800.0
2015-03-03 14:00:00,34.18,34.27,34.16,34.18,166800.0,24.9942,25.0601,24.9796,24.9942,166800.0
2015-03-03 14:30:00,34.18,34.28,34.17,34.22,164300.0,24.9942,25.0674,24.9869,25.0235,164300.0
2015-03-03 15:00:00,34.21,34.23,34.15,34.21,242300.0,25.0162,25.0308,24.9723,25.0162,242300.0
2015-03-03 15:30:00,34.21,34.24,34.15,34.24,485200.0,25.0162,25.0381,24.9723,25.0381,485200.0
2015-03-04 09:30:00,34.19,34.22,34.06,34.2,179900.0,25.0016,25.0235,24.9065,25.0089,179900.0
2015-03-04 10:00:00,34.2,34.22,34.11,34.15,148500.0,25.0089,25.0235,24.9431,24.9723,148500.0
2015-03-04 10:30:00,34.14,34.23,34.11,34.13,141900.0,24.965,25.0308,24.9431,24.9577,141900.0
2015-03-04 11:00:00,34.13,34.24,34.08,34.09,165300.0,24.9577,25.0381,24.9211,24.9284,165300.0
2015-03-04 11:30:00,34.09,34.18,34.09,34.11,162600.0,24.9284,24.9942,24.9284,24.9431,162600.0
2015-03-04 12:00:00,34.11,34.2,34.08,34.17,110300.0,24.9431,25.0089,24.9211,24.9869,110300.0
2015-03-04 12:30:00,34.18,34.23,34.15,34.19,88900.0,24.9942,25.0308,24.9723,25.0016,88900.0
2015-03-04 13:00:00,34.19,34.25,34.18,34.23,104200.0,25.0016,25.0454,24.9942,25.0308,104200.0
2015-03-04 13:30:00,34.23,34.25,34.2,34.2,86000.0,25.0308,25.0454,25.0089,25.0089,86000.0
2015-03-04 14:00:00,34.21,34.27,34.2,34.23,125200.0,25.0162,25.0601,25.0089,25.0308,125200.0
2015-03-04 14:30:00,34.23,34.24,34.14,34.2,128300.0,25.0308,25.0381,24.965,25.0089,128300.0
2015-03-04 15:00:00,34.21,34.29,34.19,34.27,234800.0,25.0162,25.0747,25.0016,25.0601,234800.0
2015-03-04 15:30:00,34.27,34.3,34.23,34.29,427800.0,25.0601,25.082,25.0308,25.0747,427800.0
2015-03-05 09:30:00,34.36,34.71,34.33,34.55,332200.0,25.1259,25.3818,25.1039,25.2648,332200.0
2015-03-05 10:00:00,34.55,34.77,34.55,34.75,90000.0,25.2648,25.4257,25.2648,25.4111,90000.0
2015-03-05 10:30:00,34.75,34.75,34.5,34.53,120200.0,25.4111,25.4111,25.2283,25.2502,120200.0
2015-03-05 11:00:00,34.51,34.55,34.36,34.45,63000.0,25.2356,25.2648,25.1259,25.1917,63000.0
2015-03-05 11:30:00,34.44,34.54,34.43,34.52,68500.0,25.1844,25.2575,25.1771,25.2429,68500.0
2015-03-05 12:00:00,34.52,34.59,34.52,34.57,87000.0,25.2429,25.2941,25.2429,25.2794,87000.0
2015-03-05 12:30:00,34.57,34.59,34.53,34.56,79900.0,25.2794,25.2941,25.2502,25.2721,79900.0
2015-03-05 13:00:00,34.56,34.59,34.53,34.57,53900.0,25.2721,25.2941,25.2502,25.2794,53900.0
2015-03-05 13:30:00,34.56,34.58,34.52,34.58,45900.0,25.2721,25.2868,25.2429,25.2868,45900.0
2015-03-05 14:00:00,34.58,34.61,34.55,34.55,60800.0,25.2868,25.3087,25.2648,25.2648,60800.0
2015-03-05 14:30:00,34.56,34.61,34.55,34.59,50600.0,25.2721,25.3087,25.2648,25.2941,50600.0
2015-03-05 15:00:00,34.59,34.67,34.56,34.67,156100.0,25.2941,25.3526,25.2721,25.3526,156100.0
2015-03-05 15:30:00,34.67,34.68,34.63,34.63,470700.0,25.3526,25.3599,25.3233,25.3233,470700.0
2015-03-06 09:30:00,34.09,34.13,33.49,33.61,455400.0,24.9284,24.9577,24.4897,24.5774,455400.0
2015-03-06 10:00:00,33.59,33.6,33.4,33.43,244000.0,24.5628,24.5701,24.4239,24.4458,244000.0
2015-03-06 10:30:00,33.42,33.46,33.34,33.42,281700.0,24.4385,24.4677,24.38,24.4385,281700.0
2015-03-06 11:00:00,33.41,33.42,33.25,33.3,102700.0,24.4312,24.4385,24.3142,24.3507,102700.0
2015-03-06 11:30:00,33.29,33.3,33.2,33.25,137000.0,24.3434,24.3507,24.2776,24.3142,137000.0
2015-03-06 12:00:00,33.24,33.34,33.22,33.25,74000.0,24.3069,24.38,24.2922,24.3142,74000.0
2015-03-06 12:30:00,33.24,33.41,33.24,33.31,100100.0,24.3069,24.4312,24.3069,24.3581,100100.0
2015-03-06 13:00:00,33.32,33.35,33.23,33.33,112600.0,24.3654,24.3873,24.2996,24.3727,112600.0
2015-03-06 13:30:00,33.34,33.34,33.21,33.27,158300.0,24.38,24.38,24.2849,24.3288,158300.0
2015-03-06 14:00:00,33.27,33.33,33.16,33.18,219400.0,24.3288,24.3727,24.2484,24.263,219400.0
2015-03-06 14:30:00,33.18,33.25,33.17,33.21,162100.0,24.263,24.3142,24.2557,24.2849,162100.0
2015-03-06 15:00:00,33.2,33.23,33.06,33.07,390100.0,24.2776,24.2996,24.1752,24.1826,390100.0
2015-03-06 15:30:00,33.06,33.15,32.99,33.14,466400.0,24.1752,24.2411,24.1241,24.2337,466400.0
2015-03-09 09:30:00,33.08,33.37,33.08,33.19,142600.0,24.1899,24.4019,24.1899,24.2703,142600.0
2015-03-09 10:00:00,33.19,33.26,33.14,33.26,179100.0,24.2703,24.3215,24.2337,24.3215,179100.0
2015-03-09 10:30:00,33.26,33.26,33.17,33.24,248200.0,24.3215,24.3215,24.2557,24.3069,248200.0
2015-03-09 11:00:00,33.24,33.28,33.06,33.06,168900.0,24.3069,24.3361,24.1752,24.1752,168900.0
2015-03-09 11:30:00,33.07,33.09,33.0,33.01,136000.0,24.1826,24.1972,24.1314,24.1387,136000.0
2015-03-09 12:00:00,33.01,33.08,33.0,33.07,96400.0,24.1387,24.1899,24.1314,24.1826,96400.0
2015-03-09 12:30:00,33.07,33.22,33.06,33.21,106900.0,24.1826,24.2922,24.1752,24.2849,106900.0
2015-03-09 13:00:00,33.21,33.27,33.2,33.25,79500.0,24.2849,24.3288,24.2776,24.3142,79500.0
2015-03-09 13:30:00,33.25,33.25,33.13,33.15,99800.0,24.3142,24.3142,24.2264,24.2411,99800.0
2015-03-09 14:00:00,33.15,33.16,33.09,33.13,114300.0,24.2411,24.2484,24.1972,24.2264,114300.0
2015-03-09 14:30:00,33.14,33.21,33.12,33.19,150100.0,24.2337,24.2849,24.2191,24.2703,150100.0
2015-03-09 15:00:00,33.2,33.21,33.15,33.19,143100.0,24.2776,24.2849,24.2411,24.2703,143100.0
2015-03-09 15:30:00,33.18,33.21,33.11,33.12,307700.0,24.263,24.2849,24.2118,24.2191,307700.0
2015-03-10 09:30:00,33.04,33.27,32.94,33.2,167200.0,24.1606,24.3288,24.0875,24.2776,167200.0
2015-03-10 10:00:00,33.21,33.49,33.21,33.46,246500.0,24.2849,24.4897,24.2849,24.4677,246500.0
2015-03-10 10:30:00,33.45,33.51,33.37,33.51,227100.0,24.4604,24.5043,24.4019,24.5043,227100.0
2015-03-10 11:00:00,33.49,33.53,33.21,33.24,216100.0,24.4897,24.5189,24.2849,24.3069,216100.0
2015-03-10 11:30:00,33.24,33.34,33.2,33.3,219000.0,24.3069,24.38,24.2776,24.3507,219000.0
2015-03-10 12:00:00,33.3,33.36,33.23,33.25,157200.0,24.3507,24.3946,24.2996,24.3142,157200.0
2015-03-10 12:30:00,33.25,33.28,33.18,33.21,117500.0,24.3142,24.3361,24.263,24.2849,117500.0
2015-03-10 13:00:00,33.2,33.24,33.16,33.22,83700.0,24.2776,24.3069,24.2484,24.2922,83700.0
2015-03-10 13:30:00,33.22,33.25,33.17,33.2,122800.0,24.2922,24.3142,24.2557,24.2776,122800.0
2015-03-10 14:00:00,33.19,33.22,33.17,33.2,130700.0,24.2703,24.2922,24.2557,24.2776,130700.0
2015-03-10 14:30:00,33.2,33.2,33.1,33.11,127200.0,24.2776,24.2776,24.2045,24.2118,127200.0
2015-03-10 15:00:00,33.12,33.19,33.11,33.17,229500.0,24.2191,24.2703,24.2118,24.2557,229500.0
2015-03-10 15:30:00,33.17,33.21,33.07,33.09,399600.0,24.2557,24.2849,24.1826,24.1972,399600.0
2015-03-11 09:30:00,33.15,33.19,32.87,32.87,285700.0,24.2411,24.2703,24.0363,24.0363,285700.0
2015-03-11 10:00:00,32.88,33.05,32.88,33.02,219200.0,24.0436,24.1679,24.0436,24.146,219200.0
2015-03-11 10:30:00,33.02,33.02,32.88,32.96,138800.0,24.146,24.146,24.0436,24.1021,138800.0
2015-03-11 11:00:00,32.96,32.99,32.84,32.89,168000.0,24.1021,24.1241,24.0144,24.0509,168000.0
2015-03-11 11:30:00,32.89,32.98,32.87,32.95,125100.0,24.0509,24.1167,24.0363,24.0948,125100.0
2015-03-11 12:00:00,32.95,32.97,32.8,32.87,151000.0,24.0948,24.1094,23.9851,24.0363,151000.0
2015-03-11 12:30:00,32.87,32.88,32.8,32.87,144100.0,24.0363,24.0436,23.9851,24.0363,144100.0
2015-03-11 13:00:00,32.86,33.0,32.85,32.98,133100.0,24.029,24.1314,24.0217,24.1167,133100.0
2015-03-11 13:30:00,32.98,32.98,32.82,32.87,234600.0,24.1167,24.1167,23.9997,24.0363,234600.0
2015-03-11 14:00:00,32.87,32.98,32.84,32.93,118400.0,24.0363,24.1167,24.0144,24.0802,118400.0
2015-03-11 14:30:00,32.92,33.03,32.91,33.03,82100.0,24.0729,24.1533,24.0656,24.1533,82100.0
2015-03-11 15:00:00,33.02,33.03,32.91,32.93,133100.0,24.146,24.1533,24.0656,24.0802,133100.0
2015-03-11 15:30:00,32.92,32.93,32.83,32.83,310000.0,24.0729,24.0802,24.0071,24.0071,310000.0
2015-03-12 09:30:00,32.97,33.32,32.87,33.23,231800.0,24.1094,24.3654,24.0363,24.2996,231800.0
2015-03-12 10:00:00,33.22,33.45,33.22,33.44,172300.0,24.2922,24.4604,24.2922,24.4531,172300.0
2015-03-12 10:30:00,33.44,33.54,33.44,33.49,255800.0,24.4531,24.5262,24.4531,24.4897,255800.0
2015-03-12 11:00:00,33.48,33.63,33.45,33.63,226400.0,24.4824,24.5921,24.4604,24.5921,226400.0
2015-03-12 11:30:00,33.64,33.67,33.55,33.6,136700.0,24.5994,24.6213,24.5336,24.5701,136700.0
2015-03-12 12:00:00,33.59,33.63,33.57,33.61,80400.0,24.5628,24.5921,24.5482,24.5774,80400.0
2015-03-12 12:30:00,33.61,33.81,33.59,33.8,674100.0,24.5774,24.7237,24.5628,24.7164,674100.0
2015-03-12 13:00:00,33.79,33.84,33.72,33.82,529500.0,24.7091,24.7456,24.6579,24.731,529500.0
2015-03-12 13:30:00,33.82,33.95,33.78,33.94,514700.0,24.731,24.8261,24.7017,24.8187,514700.0
2015-03-12 14:00:00,33.94,34.01,33.92,34.0,181100.0,24.8187,24.8699,24.8041,24.8626,181100.0
2015-03-12 14:30:00,34.0,34.13,33.96,34.11,400700.0,24.8626,24.9577,24.8334,24.9431,400700.0
2015-03-12 15:00:00,34.11,34.2,34.01,34.02,640200.0,24.9431,25.0089,24.8699,24.8772,640200.0
2015-03-12 15:30:00,34.01,34.02,33.77,33.77,592500.0,24.8699,24.8772,24.6944,24.6944,592500.0
2015-03-13 09:30:00,33.74,33.74,33.33,33.45,188500.0,24.6725,24.6725,24.3727,24.4604,188500.0
2015-03-13 10:00:00,33.45,33.53,33.32,33.32,388100.0,24.4604,24.5189,24.3654,24.3654,388100.0
2015-03-13 10:30:00,33.33,33.45,33.3,33.4,207900.0,24.3727,24.4604,24.3507,24.4239,207900.0
2015-03-13 11:00:00,33.4,33.41,33.02,33.03,334000.0,24.4239,24.4312,24.146,24.1533,334000.0
2015-03-13 11:30:00,33.03,33.1,32.93,33.05,309100.0,24.1533,24.2045,24.0802,24.1679,309100.0
2015-03-13 12:00:00,33.06,33.25,32.99,33.25,461400.0,24.1752,24.3142,24.1241,24.3142,461400.0
2015-03-13 12:30:00,33.25,33.33,33.23,33.32,90200.0,24.3142,24.3727,24.2996,24.3654,90200.0
2015-03-13 13:00:00,33.33,33.41,33.3,33.31,115500.0,24.3727,24.4312,24.3507,24.3581,115500.0
2015-03-13 13:30:00,33.31,33.47,33.26,33.47,260200.0,24.3581,24.4751,24.3215,24.4751,260200.0
2015-03-13 14:00:00,33.47,33.56,33.42,33.47,516300.0,24.4751,24.5409,24.4385,24.4751,516300.0
2015-03-13 14:30:00,33.47,33.47,33.26,33.34,131800.0,24.4751,24.4751,24.3215,24.38,131800.0
2015-03-13 15:00:00,33.34,33.46,33.31,33.43,173200.0,24.38,24.4677,24.3581,24.4458,173200.0
2015-03-13 15:30:00,33.43,33.5,33.37,33.48,398300.0,24.4458,24.497,24.4019,24.4824,398300.0
2015-03-16 09:30:00,33.64,34.1,33.51,34.1,169000.0,24.5994,24.9357,24.5043,24.9357,169000.0
2015-03-16 10:00:00,34.09,34.25,34.08,34.16,145900.0,24.9284,25.0454,24.9211,24.9796,145900.0
2015-03-16 10:30:00,34.17,34.27,34.1,34.25,112000.0,24.9869,25.0601,24.9357,25.0454,112000.0
2015-03-16 11:00:00,34.26,34.4,34.24,34.3,139800.0,25.0528,25.1551,25.0381,25.082,139800.0
2015-03-16 11:30:00,34.28,34.41,34.28,34.38,213000.0,25.0674,25.1624,25.0674,25.1405,213000.0
2015-03-16 12:00:00,34.38,34.4,34.32,34.38,220500.0,25.1405,25.1551,25.0966,25.1405,220500.0
2015-03-16 12:30:00,34.38,34.43,34.37,34.4,216900.0,25.1405,25.1771,25.1332,25.1551,216900.0
2015-03-16 13:00:00,34.4,34.42,34.29,34.29,123200.0,25.1551,25.1698,25.0747,25.0747,123200.0
2015-03-16 13:30:00,34.29,34.31,34.16,34.18,96200.0,25.0747,25.0893,24.9796,24.9942,96200.0
2015-03-16 14:00:00,34.17,34.2,34.09,34.17,100000.0,24.9869,25.0089,24.9284,24.9869,100000.0
2015-03-16 14:30:00,34.18,34.22,34.14,34.21,114300.0,24.9942,25.0235,24.965,25.0162,114300.0
2015-03-16 15:00:00,34.22,34.23,34.19,34.22,235500.0,25.0235,25.0308,25.0016,25.0235,235500.0
2015-03-16 15:30:00,34.22,34.31,34.21,34.3,765000.0,25.0235,25.0893,25.0162,25.082,765000.0
2015-03-17 09:30:00,34.14,34.35,34.0,34.19,238600.0,24.965,25.1186,24.8626,25.0016,238600.0
2015-03-17 10:00:00,34.21,34.42,34.19,34.39,137900.0,25.0162,25.1698,25.0016,25.1478,137900.0
2015-03-17 10:30:00,34.39,34.39,34.13,34.16,116900.0,25.1478,25.1478,24.9577,24.9796,116900.0
2015-03-17 11:00:00,34.16,34.26,34.11,34.26,429500.0,24.9796,25.0528,24.9431,25.0528,429500.0
2015-03-17 11:30:00,34.26,34.36,34.25,34.32,255200.0,25.0528,25.1259,25.0454,25.0966,255200.0
2015-03-17 12:00:00,34.33,34.35,34.22,34.24,187800.0,25.1039,25.1186,25.0235,25.0381,187800.0
2015-03-17 12:30:00,34.24,34.33,34.21,34.32,99900.0,25.0381,25.1039,25.0162,25.0966,99900.0
2015-03-17 13:00:00,34.33,34.39,34.29,34.32,116200.0,25.1039,25.1478,25.0747,25.0966,116200.0
2015-03-17 13:30:00,34.31,34.37,34.29,34.35,183400.0,25.0893,25.1332,25.0747,25.1186,183400.0
2015-03-17 14:00:00,34.35,34.37,34.28,34.28,79600.0,25.1186,25.1332,25.0674,25.0674,79600.0
2015-03-17 14:30:00,34.28,34.36,34.27,34.34,197900.0,25.0674,25.1259,25.0601,25.1113,197900.0
2015-03-17 15:00:00,34.33,34.42,34.3,34.4,459800.0,25.1039,25.1698,25.082,25.1551,459800.0
2015-03-17 15:30:00,34.4,34.42,34.34,34.39,932300.0,25.1551,25.1698,25.1113,25.1478,932300.0
2015-03-18 09:30:00,34.37,34.56,34.25,34.56,151000.0,25.1332,25.2721,25.0454,25.2721,151000.0
2015-03-18 10:00:00,34.57,34.69,34.54,34.62,145200.0,25.2794,25.3672,25.2575,25.316,145200.0
2015-03-18 10:30:00,34.62,34.79,34.59,34.75,328900.0,25.316,25.4403,25.2941,25.4111,328900.0
2015-03-18 11:00:00,34.75,34.76,34.66,34.66,284200.0,25.4111,25.4184,25.3453,25.3453,284200.0
2015-03-18 11:30:00,34.66,34.7,34.61,34.65,168800.0,25.3453,25.3745,25.3087,25.3379,168800.0
2015-03-18 12:00:00,34.65,34.7,34.64,34.66,184700.0,25.3379,25.3745,25.3306,25.3453,184700.0
2015-03-18 12:30:00,34.66,34.71,34.66,34.66,199700.0,25.3453,25.3818,25.3453,25.3453,199700.0
2015-03-18 13:00:00,34.66,34.7,34.6,34.66,448300.0,25.3453,25.3745,25.3014,25.3453,448300.0
2015-03-18 13:30:00,34.65,34.78,34.59,34.78,264500.0,25.3379,25.433,25.2941,25.433,264500.0
2015-03-18 14:00:00,34.79,35.32,34.75,35.3,273700.0,25.4403,25.8279,25.4111,25.8133,273700.0
2015-03-18 14:30:00,35.3,35.4,35.24,35.3,219300.0,25.8133,25.8864,25.7694,25.8133,219300.0
2015-03-18 15:00:00,35.3,35.59,35.29,35.56,436200.0,25.8133,26.0253,25.8059,26.0034,436200.0
2015-03-18 15:30:00,35.56,35.65,35.47,35.5,953500.0,26.0034,26.0692,25.9376,25.9595,953500.0
2015-03-19 09:30:00,35.29,35.68,35.06,35.54,227800.0,25.8059,26.0911,25.6378,25.9888,227800.0
2015-03-19 10:00:00,35.53,35.54,35.25,35.32,127900.0,25.9814,25.9888,25.7767,25.8279,127900.0
2015-03-19 10:30:00,35.3,35.32,35.15,35.18,751700.0,25.8133,25.8279,25.7036,25.7255,751700.0
2015-03-19 11:00:00,35.19,35.29,35.15,35.22,253400.0,25.7328,25.8059,25.7036,25.7548,253400.0
2015-03-19 11:30:00,35.22,35.24,35.16,35.22,148300.0,25.7548,25.7694,25.7109,25.7548,148300.0
2015-03-19 12:00:00,35.21,35.22,35.16,35.18,193300.0,25.7474,25.7548,25.7109,25.7255,193300.0
2015-03-19 12:30:00,35.18,35.2,35.16,35.19,219200.0,25.7255,25.7401,25.7109,25.7328,219200.0
2015-03-19 13:00:00,35.18,35.28,35.17,35.28,105200.0,25.7255,25.7986,25.7182,25.7986,105200.0
2015-03-19 13:30:00,35.28,35.29,35.16,35.16,398000.0,25.7986,25.8059,25.7109,25.7109,398000.0
2015-03-19 14:00:00,35.17,35.23,35.16,35.2,187900.0,25.7182,25.7621,25.7109,25.7401,187900.0
2015-03-19 14:30:00,35.2,35.29,35.16,35.29,500900.0,25.7401,25.8059,25.7109,25.8059,500900.0
2015-03-19 15:00:00,35.28,35.28,35.16,35.18,269400.0,25.7986,25.7986,25.7109,25.7255,269400.0
2015-03-19 15:30:00,35.18,35.2,35.12,35.15,594000.0,25.7255,25.7401,25.6816,25.7036,594000.0
2015-03-20 09:30:00,35.31,35.63,35.18,35.22,566800.0,25.8206,26.0546,25.7255,25.7548,566800.0
2015-03-20 10:00:00,35.21,35.3,35.19,35.19,323600.0,25.7474,25.8133,25.7328,25.7328,323600.0
2015-03-20 10:30:00,35.19,35.34,35.18,35.33,225000.0,25.7328,25.8425,25.7255,25.8352,225000.0
2015-03-20 11:00:00,35.33,35.35,35.24,35.33,112000.0,25.8352,25.8498,25.7694,25.8352,112000.0
2015-03-20 11:30:00,35.34,35.35,35.27,35.31,217900.0,25.8425,25.8498,25.7913,25.8206,217900.0
2015-03-20 12:00:00,35.3,35.45,35.29,35.44,160500.0,25.8133,25.9229,25.8059,25.9156,160500.0
2015-03-20 12:30:00,35.45,35.7,35.44,35.67,225400.0,25.9229,26.1058,25.9156,26.0838,225400.0
2015-03-20 13:00:00,35.67,35.69,35.62,35.65,110500.0,26.0838,26.0984,26.0473,26.0692,110500.0
2015-03-20 13:30:00,35.65,35.67,35.58,35.58,117400.0,26.0692,26.0838,26.018,26.018,117400.0
2015-03-20 14:00:00,35.59,35.66,35.55,35.59,147300.0,26.0253,26.0765,25.9961,26.0253,147300.0
2015-03-20 14:30:00,35.58,35.67,35.58,35.67,116200.0,26.018,26.0838,26.018,26.0838,116200.0
2015-03-20 15:00:00,35.66,35.68,35.6,35.64,282500.0,26.0765,26.0911,26.0326,26.0619,282500.0
2015-03-20 15:30:00,35.64,35.69,35.61,35.67,710900.0,26.0619,26.0984,26.0399,26.0838,710900.0
2015-03-23 09:30:00,35.68,35.84,35.6,35.77,142500.0,26.0911,26.2081,26.0326,26.1569,142500.0
2015-03-23 10:00:00,35.78,35.79,35.69,35.75,130500.0,26.1643,26.1716,26.0984,26.1423,130500.0
2015-03-23 10:30:00,35.76,35.8,35.69,35.73,206900.0,26.1496,26.1789,26.0984,26.1277,206900.0
2015-03-23 11:00:00,35.73,35.75,35.69,35.71,249900.0,26.1277,26.1423,26.0984,26.1131,249900.0
2015-03-23 11:30:00,35.7,35.82,35.7,35.7,181000.0,26.1058,26.1935,26.1058,26.1058,181000.0
2015-03-23 12:00:00,35.7,35.77,35.69,35.74,167000.0,26.1058,26.1569,26.0984,26.135,167000.0
2015-03-23 12:30:00,35.75,35.78,35.69,35.71,116200.0,26.1423,26.1643,26.0984,26.1131,116200.0
2015-03-23 13:00:00,35.7,35.76,35.69,35.72,227900.0,26.1058,26.1496,26.0984,26.1204,227900.0
2015-03-23 13:30:00,35.72,35.74,35.69,35.72,241600.0,26.1204,26.135,26.0984,26.1204,241600.0
2015-03-23 14:00:00,35.72,35.77,35.7,35.72,102600.0,26.1204,26.1569,26.1058,26.1204,102600.0
2015-03-23 14:30:00,35.72,35.88,35.72,35.8,223700.0,26.1204,26.2374,26.1204,26.1789,223700.0
2015-03-23 15:00:00,35.8,35.82,35.77,35.79,221600.0,26.1789,26.1935,26.1569,26.1716,221600.0
2015-03-23 15:30:00,35.79,35.82,35.71,35.71,767100.0,26.1716,26.1935,26.1131,26.1131,767100.0
2015-03-24 09:30:00,35.58,35.79,35.53,35.7,182200.0,26.018,26.1716,25.9814,26.1058,182200.0
2015-03-24 10:00:00,35.71,35.8,35.64,35.7,153000.0,26.1131,26.1789,26.0619,26.1058,153000.0
2015-03-24 10:30:00,35.7,35.71,35.4,35.41,158800.0,26.1058,26.1131,25.8864,25.8937,158800.0
2015-03-24 11:00:00,35.41,35.55,35.34,35.53,86200.0,25.8937,25.9961,25.8425,25.9814,86200.0
2015-03-24 11:30:00,35.54,35.54,35.37,35.45,74600.0,25.9888,25.9888,25.8644,25.9229,74600.0
2015-03-24 12:00:00,35.45,35.46,35.27,35.28,200700.0,25.9229,25.9303,25.7913,25.7986,200700.0
2015-03-24 12:30:00,35.29,35.33,35.08,35.09,371900.0,25.8059,25.8352,25.6524,25.6597,371900.0
2015-03-24 13:00:00,35.1,35.22,35.1,35.12,155500.0,25.667,25.7548,25.667,25.6816,155500.0
2015-03-24 13:30:00,35.11,35.27,35.09,35.18,327700.0,25.6743,25.7913,25.6597,25.7255,327700.0
2015-03-24 14:00:00,35.17,35.17,35.04,35.07,217400.0,25.7182,25.7182,25.6231,25.6451,217400.0
2015-03-24 14:30:00,35.06,35.17,34.98,35.08,427700.0,25.6378,25.7182,25.5793,25.6524,427700.0
2015-03-24 15:00:00,35.08,35.17,35.05,35.07,461000.0,25.6524,25.7182,25.6304,25.6451,461000.0
2015-03-24 15:30:00,35.07,35.14,34.99,35.02,887600.0,25.6451,25.6963,25.5866,25.6085,887600.0
2015-03-25 09:30:00,35.1,35.38,35.1,35.3,190800.0,25.667,25.8718,25.667,25.8133,190800.0
2015-03-25 10:00:00,35.29,35.31,35.23,35.25,139900.0,25.8059,25.8206,25.7621,25.7767,139900.0
2015-03-25 10:30:00,35.25,35.26,35.14,35.24,138900.0,25.7767,25.784,25.6963,25.7694,138900.0
2015-03-25 11:00:00,35.24,35.28,35.11,35.21,116600.0,25.7694,25.7986,25.6743,25.7474,116600.0
2015-03-25 11:30:00,35.21,35.22,34.83,34.87,177400.0,25.7474,25.7548,25.4696,25.4988,177400.0
2015-03-25 12:00:00,34.87,34.98,34.78,34.84,177000.0,25.4988,25.5793,25.433,25.4769,177000.0
2015-03-25 12:30:00,34.84,34.87,34.81,34.82,188000.0,25.4769,25.4988,25.4549,25.4623,188000.0
2015-03-25 13:00:00,34.82,34.86,34.76,34.82,115900.0,25.4623,25.4915,25.4184,25.4623,115900.0
2015-03-25 13:30:00,34.82,34.82,34.73,34.76,144000.0,25.4623,25.4623,25.3964,25.4184,144000.0
2015-03-25 14:00:00,34.75,34.88,34.74,34.85,153000.0,25.4111,25.5061,25.4038,25.4842,153000.0
2015-03-25 14:30:00,34.84,34.87,34.8,34.82,151900.0,25.4769,25.4988,25.4476,25.4623,151900.0
2015-03-25 15:00:00,34.82,34.82,34.67,34.68,234800.0,25.4623,25.4623,25.3526,25.3599,234800.0
2015-03-25 15:30:00,34.68,34.68,34.44,34.49,861400.0,25.3599,25.3599,25.1844,25.2209,861400.0
2015-03-26 09:30:00,34.37,34.65,34.23,34.31,324200.0,25.1332,25.3379,25.0308,25.0893,324200.0
2015-03-26 10:00:00,34.32,34.37,34.21,34.33,218000.0,25.0966,25.1332,25.0162,25.1039,218000.0
2015-03-26 10:30:00,34.33,34.36,34.11,34.12,191600.0,25.1039,25.1259,24.9431,24.9504,191600.0
2015-03-26 11:00:00,34.13,34.21,34.0,34.2,203700.0,24.9577,25.0162,24.8626,25.0089,203700.0
2015-03-26 11:30:00,34.2,34.35,34.19,34.35,141600.0,25.0089,25.1186,25.0016,25.1186,141600.0
2015-03-26 12:00:00,34.35,34.42,34.28,34.31,97800.0,25.1186,25.1698,25.0674,25.0893,97800.0
2015-03-26 12:30:00,34.32,34.46,34.31,34.44,90200.0,25.0966,25.199,25.0893,25.1844,90200.0
2015-03-26 13:00:00,34.43,34.48,34.26,34.31,165200.0,25.1771,25.2136,25.0528,25.0893,165200.0
2015-03-26 13:30:00,34.3,34.38,34.26,34.34,150000.0,25.082,25.1405,25.0528,25.1113,150000.0
2015-03-26 14:00:00,34.35,34.37,34.19,34.19,138800.0,25.1186,25.1332,25.0016,25.0016,138800.0
2015-03-26 14:30:00,34.2,34.26,34.15,34.15,191900.0,25.0089,25.0528,24.9723,24.9723,191900.0
2015-03-26 15:00:00,34.15,34.2,34.08,34.1,599900.0,24.9723,25.0089,24.9211,24.9357,599900.0
2015-03-26 15:30:00,34.1,34.19,34.09,34.09,740900.0,24.9357,25.0016,24.9284,24.9284,740900.0
2015-03-27 09:30:00,34.15,34.37,33.93,34.37,215900.0,24.9723,25.1332,24.8114,25.1332,215900.0
2015-03-27 10:00:00,34.36,34.43,34.23,34.32,120000.0,25.1259,25.1771,25.0308,25.0966,120000.0
2015-03-27 10:30:00,34.32,34.32,34.17,34.22,178600.0,25.0966,25.0966,24.9869,25.0235,178600.0
2015-03-27 11:00:00,34.21,34.43,34.2,34.43,418100.0,25.0162,25.1771,25.0089,25.1771,418100.0
2015-03-27 11:30:00,34.43,34.44,34.33,34.42,263900.0,25.1771,25.1844,25.1039,25.1698,263900.0
2015-03-27 12:00:00,34.41,34.46,34.35,34.36,122200.0,25.1624,25.199,25.1186,25.1259,122200.0
2015-03-27 12:30:00,34.36,34.43,34.33,34.42,76800.0,25.1259,25.1771,25.1039,25.1698,76800.0
2015-03-27 13:00:00,34.41,34.42,34.3,34.3,77300.0,25.1624,25.1698,25.082,25.082,77300.0
2015-03-27 13:30:00,34.3,34.36,34.29,34.35,83000.0,25.082,25.1259,25.0747,25.1186,83000.0
2015-03-27 14:00:00,34.35,34.38,34.25,34.29,84200.0,25.1186,25.1405,25.0454,25.0747,84200.0
2015-03-27 14:30:00,34.28,34.31,34.24,34.29,134200.0,25.0674,25.0893,25.0381,25.0747,134200.0
2015-03-27 15:00:00,34.3,34.32,34.22,34.28,124900.0,25.082,25.0966,25.0235,25.0674,124900.0
2015-03-27 15:30:00,34.27,34.34,34.23,34.28,392200.0,25.0601,25.1113,25.0308,25.0674,392200.0
2015-03-30 09:30:00,34.4,34.49,34.23,34.44,112200.0,25.1551,25.2209,25.0308,25.1844,112200.0
2015-03-30 10:00:00,34.43,34.57,34.35,34.41,809100.0,25.1771,25.2794,25.1186,25.1624,809100.0
2015-03-30 10:30:00,34.41,34.63,34.38,34.61,569700.0,25.1624,25.3233,25.1405,25.3087,569700.0
2015-03-30 11:00:00,34.61,34.61,34.44,34.51,496300.0,25.3087,25.3087,25.1844,25.2356,496300.0
2015-03-30 11:30:00,34.5,34.67,34.44,34.61,326100.0,25.2283,25.3526,25.1844,25.3087,326100.0
2015-03-30 12:00:00,34.61,34.66,34.58,34.62,156500.0,25.3087,25.3453,25.2868,25.316,156500.0
2015-03-30 12:30:00,34.62,34.66,34.58,34.61,115700.0,25.316,25.3453,25.2868,25.3087,115700.0
2015-03-30 13:00:00,34.61,34.64,34.57,34.63,94400.0,25.3087,25.3306,25.2794,25.3233,94400.0
2015-03-30 13:30:00,34.64,34.65,34.6,34.64,55100.0,25.3306,25.3379,25.3014,25.3306,55100.0
2015-03-30 14:00:00,34.65,34.74,34.64,34.66,80200.0,25.3379,25.4038,25.3306,25.3453,80200.0
2015-03-30 14:30:00,34.67,34.68,34.6,34.64,85900.0,25.3526,25.3599,25.3014,25.3306,85900.0
2015-03-30 15:00:00,34.64,34.67,34.57,34.6,392100.0,25.3306,25.3526,25.2794,25.3014,392100.0
2015-03-30 15:30:00,34.6,34.67,34.58,34.64,582000.0,25.3014,25.3526,25.2868,25.3306,582000.0
2015-03-31 09:30:00,34.6,34.76,34.41,34.76,113000.0,25.3014,25.4184,25.1624,25.4184,113000.0
2015-03-31 10:00:00,34.76,34.88,34.73,34.78,93000.0,25.4184,25.5061,25.3964,25.433,93000.0
2015-03-31 10:30:00,34.79,34.85,34.75,34.75,195500.0,25.4403,25.4842,25.4111,25.4111,195500.0
2015-03-31 11:00:00,34.75,34.83,34.74,34.75,105900.0,25.4111,25.4696,25.4038,25.4111,105900.0
2015-03-31 11:30:00,34.74,34.78,34.65,34.69,139800.0,25.4038,25.433,25.3379,25.3672,139800.0
2015-03-31 12:00:00,34.69,34.76,34.56,34.58,123200.0,25.3672,25.4184,25.2721,25.2868,123200.0
2015-03-31 12:30:00,34.57,34.73,34.57,34.7,71300.0,25.2794,25.3964,25.2794,25.3745,71300.0
2015-03-31 13:00:00,34.71,34.73,34.64,34.7,94900.0,25.3818,25.3964,25.3306,25.3745,94900.0
2015-03-31 13:30:00,34.71,34.73,34.59,34.64,129800.0,25.3818,25.3964,25.2941,25.3306,129800.0
2015-03-31 14:00:00,34.65,34.67,34.58,34.66,104500.0,25.3379,25.3526,25.2868,25.3453,104500.0
2015-03-31 14:30:00,34.66,34.71,34.62,34.69,104100.0,25.3453,25.3818,25.316,25.3672,104100.0
2015-03-31 15:00:00,34.7,34.7,34.5,34.63,196000.0,25.3745,25.3745,25.2283,25.3233,196000.0
2015-03-31 15:30:00,34.63,34.93,34.62,34.89,723000.0,25.3233,25.5427,25.316,25.5134,723000.0
2015-04-01 09:30:00,34.86,34.95,34.31,34.9,206900.0,25.4915,25.5573,25.0893,25.5208,206900.0
2015-04-01 10:00:00,34.89,35.01,34.82,34.94,411800.0,25.5134,25.6012,25.4623,25.55,411800.0
2015-04-01 10:30:00,34.94,35.04,34.84,34.87,302300.0,25.55,25.6231,25.4769,25.4988,302300.0
2015-04-01 11:00:00,34.87,35.15,34.84,34.98,182600.0,25.4988,25.7036,25.4769,25.5793,182600.0
2015-04-01 11:30:00,34.97,35.11,34.96,35.04,148400.0,25.5719,25.6743,25.5646,25.6231,148400.0
2015-04-01 12:00:00,35.04,35.08,34.93,35.06,206800.0,25.6231,25.6524,25.5427,25.6378,206800.0
2015-04-01 12:30:00,35.05,35.1,34.99,35.08,110700.0,25.6304,25.667,25.5866,25.6524,110700.0
2015-04-01 13:00:00,35.05,35.24,35.02,35.22,168900.0,25.6304,25.7694,25.6085,25.7548,168900.0
2015-04-01 13:30:00,35.22,35.22,35.1,35.16,143100.0,25.7548,25.7548,25.667,25.7109,143100.0
2015-04-01 14:00:00,35.17,35.23,35.1,35.1,265500.0,25.7182,25.7621,25.667,25.667,265500.0
2015-04-01 14:30:00,35.11,35.19,35.08,35.17,141300.0,25.6743,25.7328,25.6524,25.7182,141300.0
2015-04-01 15:00:00,35.17,35.22,35.12,35.22,205400.0,25.7182,25.7548,25.6816,25.7548,205400.0
2015-04-01 15:30:00,35.21,35.25,35.17,35.2,469200.0,25.7474,25.7767,25.7182,25.7401,469200.0
2015-04-02 09:30:00,35.21,35.35,35.09,35.33,195500.0,25.7474,25.8498,25.6597,25.8352,195500.0
2015-04-02 10:00:00,35.33,35.33,35.15,35.17,144600.0,25.8352,25.8352,25.7036,25.7182,144600.0
2015-04-02 10:30:00,35.16,35.24,35.12,35.23,107600.0,25.7109,25.7694,25.6816,25.7621,107600.0
2015-04-02 11:00:00,35.22,35.29,35.2,35.2,81200.0,25.7548,25.8059,25.7401,25.7401,81200.0
2015-04-02 11:30:00,35.2,35.29,35.19,35.25,86300.0,25.7401,25.8059,25.7328,25.7767,86300.0
2015-04-02 12:00:00,35.25,35.33,35.18,35.27,118400.0,25.7767,25.8352,25.7255,25.7913,118400.0
2015-04-02 12:30:00,35.28,35.33,35.26,35.29,168900.0,25.7986,25.8352,25.784,25.8059,168900.0
2015-04-02 13:00:00,35.29,35.31,35.19,35.19,76800.0,25.8059,25.8206,25.7328,25.7328,76800.0
2015-04-02 13:30:00,35.19,35.2,35.12,35.16,74800.0,25.7328,25.7401,25.6816,25.7109,74800.0
2015-04-02 14:00:00,35.17,35.26,35.13,35.23,209600.0,25.7182,25.784,25.6889,25.7621,209600.0
2015-04-02 14:30:00,35.24,35.34,35.2,35.33,138700.0,25.7694,25.8425,25.7401,25.8352,138700.0
2015-04-02 15:00:00,35.33,35.33,35.22,35.28,158400.0,25.8352,25.8352,25.7548,25.7986,158400.0
2015-04-02 15:30:00,35.27,35.37,35.24,35.27,494200.0,25.7913,25.8644,25.7694,25.7913,494200.0
2015-04-06 09:30:00,35.37,35.61,35.32,35.57,127800.0,25.8644,26.0399,25.8279,26.0107,127800.0
2015-04-06 10:00:00,35.58,35.72,35.56,35.72,130300.0,26.018,26.1204,26.0034,26.1204,130300.0
2015-04-06 10:30:00,35.72,35.78,35.66,35.7,96000.0,26.1204,26.1643,26.0765,26.1058,96000.0
2015-04-06 11:00:00,35.71,35.76,35.7,35.73,81500.0,26.1131,26.1496,26.1058,26.1277,81500.0
2015-04-06 11:30:00,35.73,35.83,35.69,35.72,105200.0,26.1277,26.2008,26.0984,26.1204,105200.0
2015-04-06 12:00:00,35.73,35.73,35.65,35.68,73200.0,26.1277,26.1277,26.0692,26.0911,73200.0
2015-04-06 12:30:00,35.68,35.7,35.59,35.61,83900.0,26.0911,26.1058,26.0253,26.0399,83900.0
2015-04-06 13:00:00,35.62,35.62,35.53,35.57,54400.0,26.0473,26.0473,25.9814,26.0107,54400.0
2015-04-06 13:30:00,35.57,35.6,35.54,35.56,57600.0,26.0107,26.0326,25.9888,26.0034,57600.0
2015-04-06 14:00:00,35.57,35.6,35.54,35.54,63300.0,26.0107,26.0326,25.9888,25.9888,63300.0
2015-04-06 14:30:00,35.55,35.62,35.55,35.6,60200.0,25.9961,26.0473,25.9961,26.0326,60200.0
2015-04-06 15:00:00,35.59,35.61,35.53,35.57,98600.0,26.0253,26.0399,25.9814,26.0107,98600.0
2015-04-06 15:30:00,35.56,35.6,35.54,35.58,281700.0,26.0034,26.0326,25.9888,26.018,281700.0
2015-04-07 09:30:00,35.55,35.55,35.32,35.33,113900.0,25.9961,25.9961,25.8279,25.8352,113900.0
2015-04-07 10:00:00,35.34,35.36,35.24,35.28,111900.0,25.8425,25.8571,25.7694,25.7986,111900.0
2015-04-07 10:30:00,35.28,35.31,35.19,35.21,125200.0,25.7986,25.8206,25.7328,25.7474,125200.0
2015-04-07 11:00:00,35.21,35.21,35.06,35.11,74800.0,25.7474,25.7474,25.6378,25.6743,74800.0
2015-04-07 11:30:00,35.11,35.13,35.05,35.05,70200.0,25.6743,25.6889,25.6304,25.6304,70200.0
2015-04-07 12:00:00,35.05,35.12,35.03,35.08,213900.0,25.6304,25.6816,25.6158,25.6524,213900.0
2015-04-07 12:30:00,35.09,35.1,34.94,34.97,154900.0,25.6597,25.667,25.55,25.5719,154900.0
2015-04-07 13:00:00,34.97,35.03,34.97,35.01,73800.0,25.5719,25.6158,25.5719,25.6012,73800.0
2015-04-07 13:30:00,35.01,35.04,34.98,34.99,101400.0,25.6012,25.6231,25.5793,25.5866,101400.0
2015-04-07 14:00:00,35.0,35.13,34.98,35.12,92400.0,25.5939,25.6889,25.5793,25.6816,92400.0
2015-04-07 14:30:00,35.11,35.16,35.05,35.08,120200.0,25.6743,25.7109,25.6304,25.6524,120200.0
2015-04-07 15:00:00,35.08,35.09,34.98,34.99,419500.0,25.6524,25.6597,25.5793,25.5866,419500.0
2015-04-07 15:30:00,34.99,35.02,34.89,34.91,457400.0,25.5866,25.6085,25.5134,25.5281,457400.0
2015-04-08 09:30:00,34.92,34.95,34.65,34.7,180300.0,25.5354,25.5573,25.3379,25.3745,180300.0
2015-04-08 10:00:00,34.7,34.9,34.67,34.88,180500.0,25.3745,25.5208,25.3526,25.5061,180500.0
2015-04-08 10:30:00,34.88,34.91,34.73,34.79,177000.0,25.5061,25.5281,25.3964,25.4403,177000.0
2015-04-08 11:00:00,34.79,34.87,34.73,34.87,109400.0,25.4403,25.4988,25.3964,25.4988,109400.0
2015-04-08 11:30:00,34.87,34.97,34.8,34.81,86100.0,25.4988,25.5719,25.4476,25.4549,86100.0
2015-04-08 12:00:00,34.81,34.84,34.75,34.75,124900.0,25.4549,25.4769,25.4111,25.4111,124900.0
2015-04-08 12:30:00,34.75,34.84,34.73,34.79,62400.0,25.4111,25.4769,25.3964,25.4403,62400.0
2015-04-08 13:00:00,34.79,34.83,34.75,34.8,109100.0,25.4403,25.4696,25.4111,25.4476,109100.0
2015-04-08 13:30:00,34.8,34.87,34.77,34.82,58200.0,25.4476,25.4988,25.4257,25.4623,58200.0
2015-04-08 14:00:00,34.83,34.88,34.67,34.82,111900.0,25.4696,25.5061,25.3526,25.4623,111900.0
2015-04-08 14:30:00,34.83,34.96,34.81,34.93,113500.0,25.4696,25.5646,25.4549,25.5427,113500.0
2015-04-08 15:00:00,34.93,34.94,34.83,34.88,104000.0,25.5427,25.55,25.4696,25.5061,104000.0
2015-04-08 15:30:00,34.89,34.93,34.82,34.87,315900.0,25.5134,25.5427,25.4623,25.4988,315900.0
2015-04-09 09:30:00,34.79,34.84,34.45,34.61,165300.0,25.4403,25.4769,25.1917,25.3087,165300.0
2015-04-09 10:00:00,34.62,34.74,34.52,34.55,127700.0,25.316,25.4038,25.2429,25.2648,127700.0
2015-04-09 10:30:00,34.55,34.56,34.45,34.54,62700.0,25.2648,25.2721,25.1917,25.2575,62700.0
2015-04-09 11:00:00,34.53,34.56,34.48,34.55,87500.0,25.2502,25.2721,25.2136,25.2648,87500.0
2015-04-09 11:30:00,34.56,34.65,34.49,34.49,197500.0,25.2721,25.3379,25.2209,25.2209,197500.0
2015-04-09 12:00:00,34.49,34.53,34.4,34.52,136000.0,25.2209,25.2502,25.1551,25.2429,136000.0
2015-04-09 12:30:00,34.52,34.56,34.48,34.56,76900.0,25.2429,25.2721,25.2136,25.2721,76900.0
2015-04-09 13:00:00,34.56,34.57,34.49,34.53,92200.0,25.2721,25.2794,25.2209,25.2502,92200.0
2015-04-09 13:30:00,34.53,34.54,34.43,34.44,125200.0,25.2502,25.2575,25.1771,25.1844,125200.0
2015-04-09 14:00:00,34.43,34.44,34.28,34.3,127600.0,25.1771,25.1844,25.0674,25.082,127600.0
2015-04-09 14:30:00,34.3,34.4,34.3,34.34,203400.0,25.082,25.1551,25.082,25.1113,203400.0
2015-04-09 15:00:00,34.34,34.46,34.33,34.42,381700.0,25.1113,25.199,25.1039,25.1698,381700.0
2015-04-09 15:30:00,34.42,34.46,34.38,34.44,466100.0,25.1698,25.199,25.1405,25.1844,466100.0
2015-04-10 09:30:00,34.57,34.77,34.5,34.55,150800.0,25.2794,25.4257,25.2283,25.2648,150800.0
2015-04-10 10:00:00,34.54,34.76,34.52,34.72,123400.0,25.2575,25.4184,25.2429,25.3891,123400.0
2015-04-10 10:30:00,34.72,34.94,34.72,34.83,165400.0,25.3891,25.55,25.3891,25.4696,165400.0
2015-04-10 11:00:00,34.83,34.87,34.8,34.84,125700.0,25.4696,25.4988,25.4476,25.4769,125700.0
2015-04-10 11:30:00,34.84,34.88,34.78,34.86,91600.0,25.4769,25.5061,25.433,25.4915,91600.0
2015-04-10 12:00:00,34.86,34.88,34.77,34.78,157400.0,25.4915,25.5061,25.4257,25.433,157400.0
2015-04-10 12:30:00,34.78,34.87,34.78,34.82,58300.0,25.433,25.4988,25.433,25.4623,58300.0
2015-04-10 13:00:00,34.81,34.86,34.8,34.83,68200.0,25.4549,25.4915,25.4476,25.4696,68200.0
2015-04-10 13:30:00,34.83,34.86,34.77,34.79,110500.0,25.4696,25.4915,25.4257,25.4403,110500.0
2015-04-10 14:00:00,34.8,34.87,34.78,34.8,87400.0,25.4476,25.4988,25.433,25.4476,87400.0
2015-04-10 14:30:00,34.8,34.81,34.73,34.76,95900.0,25.4476,25.4549,25.3964,25.4184,95900.0
2015-04-10 15:00:00,34.77,34.81,34.72,34.76,124600.0,25.4257,25.4549,25.3891,25.4184,124600.0
2015-04-10 15:30:00,34.76,34.87,34.74,34.86,203100.0,25.4184,25.4988,25.4038,25.4915,203100.0
2015-04-13 09:30:00,34.77,34.81,34.65,34.71,53900.0,25.4257,25.4549,25.3379,25.3818,53900.0
2015-04-13 10:00:00,34.71,34.82,34.68,34.81,79400.0,25.3818,25.4623,25.3599,25.4549,79400.0
2015-04-13 10:30:00,34.81,34.92,34.81,34.88,77100.0,25.4549,25.5354,25.4549,25.5061,77100.0
2015-04-13 11:00:00,34.87,34.98,34.87,34.89,70800.0,25.4988,25.5793,25.4988,25.5134,70800.0
2015-04-13 11:30:00,34.89,34.94,34.82,34.82,54600.0,25.5134,25.55,25.4623,25.4623,54600.0
2015-04-13 12:00:00,34.83,34.84,34.73,34.73,61100.0,25.4696,25.4769,25.3964,25.3964,61100.0
2015-04-13 12:30:00,34.72,34.76,34.71,34.75,50000.0,25.3891,25.4184,25.3818,25.4111,50000.0
2015-04-13 13:00:00,34.75,34.75,34.68,34.72,61100.0,25.4111,25.4111,25.3599,25.3891,61100.0
2015-04-13 13:30:00,34.73,34.81,34.72,34.81,62000.0,25.3964,25.4549,25.3891,25.4549,62000.0
2015-04-13 14:00:00,34.81,34.85,34.77,34.84,67700.0,25.4549,25.4842,25.4257,25.4769,67700.0
2015-04-13 14:30:00,34.84,34.85,34.71,34.72,86700.0,25.4769,25.4842,25.3818,25.3891,86700.0
2015-04-13 15:00:00,34.72,34.77,34.65,34.65,103800.0,25.3891,25.4257,25.3379,25.3379,103800.0
2015-04-13 15:30:00,34.65,34.7,34.63,34.65,414500.0,25.3379,25.3745,25.3233,25.3379,414500.0
2015-04-14 09:30:00,34.67,34.9,34.65,34.67,108000.0,25.3526,25.5208,25.3379,25.3526,108000.0
2015-04-14 10:00:00,34.67,34.75,34.62,34.72,137100.0,25.3526,25.4111,25.316,25.3891,137100.0
2015-04-14 10:30:00,34.73,34.79,34.69,34.75,94600.0,25.3964,25.4403,25.3672,25.4111,94600.0
2015-04-14 11:00:00,34.75,34.86,34.71,34.86,89700.0,25.4111,25.4915,25.3818,25.4915,89700.0
2015-04-14 11:30:00,34.86,34.95,34.86,34.91,57300.0,25.4915,25.5573,25.4915,25.5281,57300.0
2015-04-14 12:00:00,34.92,34.93,34.87,34.88,66700.0,25.5354,25.5427,25.4988,25.5061,66700.0
2015-04-14 12:30:00,34.88,34.91,34.84,34.84,46800.0,25.5061,25.5281,25.4769,25.4769,46800.0
2015-04-14 13:00:00,34.85,34.85,34.75,34.8,60400.0,25.4842,25.4842,25.4111,25.4476,60400.0
2015-04-14 13:30:00,34.8,34.89,34.79,34.88,71900.0,25.4476,25.5134,25.4403,25.5061,71900.0
2015-04-14 14:00:00,34.87,34.87,34.8,34.84,55600.0,25.4988,25.4988,25.4476,25.4769,55600.0
2015-04-14 14:30:00,34.84,34.85,34.75,34.82,59400.0,25.4769,25.4842,25.4111,25.4623,59400.0
2015-04-14 15:00:00,34.82,34.85,34.8,34.83,78400.0,25.4623,25.4842,25.4476,25.4696,78400.0
2015-04-14 15:30:00,34.84,34.86,34.76,34.79,254100.0,25.4769,25.4915,25.4184,25.4403,254100.0
2015-04-15 09:30:00,34.88,35.19,34.88,35.06,82600.0,25.5061,25.7328,25.5061,25.6378,82600.0
2015-04-15 10:00:00,35.06,35.21,35.0,35.21,113800.0,25.6378,25.7474,25.5939,25.7474,113800.0
2015-04-15 10:30:00,35.22,35.23,35.07,35.08,85400.0,25.7548,25.7621,25.6451,25.6524,85400.0
2015-04-15 11:00:00,35.07,35.13,34.95,34.99,69200.0,25.6451,25.6889,25.5573,25.5866,69200.0
2015-04-15 11:30:00,34.98,35.03,34.94,35.01,85100.0,25.5793,25.6158,25.55,25.6012,85100.0
2015-04-15 12:00:00,35.02,35.06,35.0,35.05,76200.0,25.6085,25.6378,25.5939,25.6304,76200.0
2015-04-15 12:30:00,35.05,35.06,34.96,35.03,92000.0,25.6304,25.6378,25.5646,25.6158,92000.0
2015-04-15 13:00:00,35.04,35.11,34.99,35.1,80400.0,25.6231,25.6743,25.5866,25.667,80400.0
2015-04-15 13:30:00,35.1,35.11,34.99,35.03,102000.0,25.667,25.6743,25.5866,25.6158,102000.0
2015-04-15 14:00:00,35.04,35.05,34.96,34.98,109600.0,25.6231,25.6304,25.5646,25.5793,109600.0
2015-04-15 14:30:00,34.98,34.98,34.86,34.89,118400.0,25.5793,25.5793,25.4915,25.5134,118400.0
2015-04-15 15:00:00,34.89,34.95,34.88,34.94,124600.0,25.5134,25.5573,25.5061,25.55,124600.0
2015-04-15 15:30:00,34.95,34.95,34.76,34.79,363400.0,25.5573,25.5573,25.4184,25.4403,363400.0
2015-04-16 09:30:00,34.67,34.76,34.15,34.16,121600.0,25.3526,25.4184,24.9723,24.9796,121600.0
2015-04-16 10:00:00,34.16,34.31,34.12,34.2,128000.0,24.9796,25.0893,24.9504,25.0089,128000.0
2015-04-16 10:30:00,34.2,34.37,34.18,34.34,107800.0,25.0089,25.1332,24.9942,25.1113,107800.0
2015-04-16 11:00:00,34.34,34.39,34.26,34.28,274800.0,25.1113,25.1478,25.0528,25.0674,274800.0
2015-04-16 11:30:00,34.28,34.29,34.22,34.25,233500.0,25.0674,25.0747,25.0235,25.0454,233500.0
2015-04-16 12:00:00,34.26,34.32,34.24,34.25,94500.0,25.0528,25.0966,25.0381,25.0454,94500.0
2015-04-16 12:30:00,34.25,34.36,34.25,34.32,170600.0,25.0454,25.1259,25.0454,25.0966,170600.0
2015-04-16 13:00:00,34.32,34.35,34.3,34.31,256700.0,25.0966,25.1186,25.082,25.0893,256700.0
2015-04-16 13:30:00,34.32,34.51,34.29,34.51,176300.0,25.0966,25.2356,25.0747,25.2356,176300.0
2015-04-16 14:00:00,34.52,34.53,34.45,34.49,136900.0,25.2429,25.2502,25.1917,25.2209,136900.0
2015-04-16 14:30:00,34.49,34.56,34.49,34.52,149600.0,25.2209,25.2721,25.2209,25.2429,149600.0
2015-04-16 15:00:00,34.52,34.54,34.43,34.45,224600.0,25.2429,25.2575,25.1771,25.1917,224600.0
2015-04-16 15:30:00,34.45,34.54,34.42,34.52,392400.0,25.1917,25.2575,25.1698,25.2429,392400.0
2015-04-17 09:30:00,34.36,34.71,34.36,34.63,242800.0,25.1259,25.3818,25.1259,25.3233,242800.0
2015-04-17 10:00:00,34.63,34.69,34.44,34.49,119600.0,25.3233,25.3672,25.1844,25.2209,119600.0
2015-04-17 10:30:00,34.49,34.61,34.43,34.43,59000.0,25.2209,25.3087,25.1771,25.1771,59000.0
2015-04-17 11:00:00,34.42,34.53,34.32,34.52,64700.0,25.1698,25.2502,25.0966,25.2429,64700.0
2015-04-17 11:30:00,34.52,34.58,34.46,34.55,110400.0,25.2429,25.2868,25.199,25.2648,110400.0
2015-04-17 12:00:00,34.54,34.58,34.52,34.55,64300.0,25.2575,25.2868,25.2429,25.2648,64300.0
2015-04-17 12:30:00,34.55,34.6,34.52,34.59,80300.0,25.2648,25.3014,25.2429,25.2941,80300.0
2015-04-17 13:00:00,34.58,34.63,34.57,34.58,65400.0,25.2868,25.3233,25.2794,25.2868,65400.0
2015-04-17 13:30:00,34.57,34.58,34.39,34.4,169000.0,25.2794,25.2868,25.1478,25.1551,169000.0
2015-04-17 14:00:00,34.4,34.48,34.35,34.47,117700.0,25.1551,25.2136,25.1186,25.2063,117700.0
2015-04-17 14:30:00,34.46,34.49,34.43,34.44,104600.0,25.199,25.2209,25.1771,25.1844,104600.0
2015-04-17 15:00:00,34.44,34.52,34.43,34.52,142100.0,25.1844,25.2429,25.1771,25.2429,142100.0
2015-04-17 15:30:00,34.51,34.54,34.44,34.5,618200.0,25.2356,25.2575,25.1844,25.2283,618200.0
2015-04-20 09:30:00,34.56,35.06,34.51,35.0,176400.0,25.2721,25.6378,25.2356,25.5939,176400.0
2015-04-20 10:00:00,35.0,35.25,34.98,35.18,246500.0,25.5939,25.7767,25.5793,25.7255,246500.0
2015-04-20 10:30:00,35.18,35.27,35.1,35.24,195000.0,25.7255,25.7913,25.667,25.7694,195000.0
2015-04-20 11:00:00,35.24,35.34,35.22,35.28,242900.0,25.7694,25.8425,25.7548,25.7986,242900.0
2015-04-20 11:30:00,35.29,35.38,35.27,35.35,149400.0,25.8059,25.8718,25.7913,25.8498,149400.0
2015-04-20 12:00:00,35.35,35.43,35.23,35.24,250100.0,25.8498,25.9083,25.7621,25.7694,250100.0
2015-04-20 12:30:00,35.24,35.3,35.15,35.16,67100.0,25.7694,25.8133,25.7036,25.7109,67100.0
2015-04-20 13:00:00,35.16,35.16,35.03,35.07,93800.0,25.7109,25.7109,25.6158,25.6451,93800.0
2015-04-20 13:30:00,35.08,35.09,34.98,35.04,99200.0,25.6524,25.6597,25.5793,25.6231,99200.0
2015-04-20 14:00:00,35.05,35.17,35.04,35.09,160600.0,25.6304,25.7182,25.6231,25.6597,160600.0
2015-04-20 14:30:00,35.1,35.14,35.05,35.08,167600.0,25.667,25.6963,25.6304,25.6524,167600.0
2015-04-20 15:00:00,35.08,35.13,35.03,35.03,259200.0,25.6524,25.6889,25.6158,25.6158,259200.0
2015-04-20 15:30:00,35.02,35.08,35.02,35.06,390700.0,25.6085,25.6524,25.6085,25.6378,390700.0
2015-04-21 09:30:00,35.07,35.47,35.06,35.13,238300.0,25.6451,25.9376,25.6378,25.6889,238300.0
2015-04-21 10:00:00,35.12,35.21,35.1,35.13,169400.0,25.6816,25.7474,25.667,25.6889,169400.0
2015-04-21 10:30:00,35.12,35.12,35.01,35.06,115000.0,25.6816,25.6816,25.6012,25.6378,115000.0
2015-04-21 11:00:00,35.05,35.08,35.01,35.06,148300.0,25.6304,25.6524,25.6012,25.6378,148300.0
2015-04-21 11:30:00,35.05,35.08,34.9,34.92,366400.0,25.6304,25.6524,25.5208,25.5354,366400.0
2015-04-21 12:00:00,34.91,34.99,34.9,34.96,79500.0,25.5281,25.5866,25.5208,25.5646,79500.0
2015-04-21 12:30:00,34.95,34.97,34.81,34.87,115200.0,25.5573,25.5719,25.4549,25.4988,115200.0
2015-04-21 13:00:00,34.87,34.9,34.83,34.86,118500.0,25.4988,25.5208,25.4696,25.4915,118500.0
2015-04-21 13:30:00,34.87,34.88,34.79,34.79,123200.0,25.4988,25.5061,25.4403,25.4403,123200.0
2015-04-21 14:00:00,34.78,34.87,34.76,34.86,120600.0,25.433,25.4988,25.4184,25.4915,120600.0
2015-04-21 14:30:00,34.86,34.88,34.8,34.81,118200.0,25.4915,25.5061,25.4476,25.4549,118200.0
2015-04-21 15:00:00,34.82,34.85,34.79,34.81,137800.0,25.4623,25.4842,25.4403,25.4549,137800.0
2015-04-21 15:30:00,34.81,34.92,34.77,34.91,583700.0,25.4549,25.5354,25.4257,25.5281,583700.0
2015-04-22 09:30:00,35.03,35.03,34.72,34.89,235000.0,25.6158,25.6158,25.3891,25.5134,235000.0
2015-04-22 10:00:00,34.88,34.92,34.8,34.81,818600.0,25.5061,25.5354,25.4476,25.4549,818600.0
2015-04-22 10:30:00,34.82,35.01,34.73,34.87,313300.0,25.4623,25.6012,25.3964,25.4988,313300.0
2015-04-22 11:00:00,34.87,34.91,34.77,34.8,88200.0,25.4988,25.5281,25.4257,25.4476,88200.0
2015-04-22 11:30:00,34.81,34.98,34.79,34.97,158400.0,25.4549,25.5793,25.4403,25.5719,158400.0
2015-04-22 12:00:00,34.97,35.02,34.92,34.97,89000.0,25.5719,25.6085,25.5354,25.5719,89000.0
2015-04-22 12:30:00,34.97,35.02,34.92,35.0,61700.0,25.5719,25.6085,25.5354,25.5939,61700.0
2015-04-22 13:00:00,35.0,35.08,34.98,34.98,92500.0,25.5939,25.6524,25.5793,25.5793,92500.0
2015-04-22 13:30:00,34.98,35.12,34.94,35.1,220900.0,25.5793,25.6816,25.55,25.667,220900.0
2015-04-22 14:00:00,35.09,35.14,35.05,35.14,142100.0,25.6597,25.6963,25.6304,25.6963,142100.0
2015-04-22 14:30:00,35.15,35.2,35.13,35.14,156300.0,25.7036,25.7401,25.6889,25.6963,156300.0
2015-04-22 15:00:00,35.13,35.17,35.08,35.08,365200.0,25.6889,25.7182,25.6524,25.6524,365200.0
2015-04-22 15:30:00,35.09,35.11,35.05,35.06,1734800.0,25.6597,25.6743,25.6304,25.6378,1734800.0
2015-04-23 09:30:00,34.9,35.42,34.82,35.2,221700.0,25.5208,25.901,25.4623,25.7401,221700.0
2015-04-23 10:00:00,35.2,35.27,34.96,34.98,497000.0,25.7401,25.7913,25.5646,25.5793,497000.0
2015-04-23 10:30:00,34.98,35.06,34.96,34.99,189200.0,25.5793,25.6378,25.5646,25.5866,189200.0
2015-04-23 11:00:00,34.99,35.05,34.97,35.05,181300.0,25.5866,25.6304,25.5719,25.6304,181300.0
2015-04-23 11:30:00,35.05,35.11,34.99,35.06,672500.0,25.6304,25.6743,25.5866,25.6378,672500.0
2015-04-23 12:00:00,35.05,35.22,35.02,35.16,159200.0,25.6304,25.7548,25.6085,25.7109,159200.0
2015-04-23 12:30:00,35.16,35.41,35.15,35.41,118700.0,25.7109,25.8937,25.7036,25.8937,118700.0
2015-04-23 13:00:00,35.41,35.42,35.22,35.24,95400.0,25.8937,25.901,25.7548,25.7694,95400.0
2015-04-23 13:30:00,35.23,35.23,35.07,35.2,114900.0,25.7621,25.7621,25.6451,25.7401,114900.0
2015-04-23 14:00:00,35.2,35.24,35.05,35.07,124400.0,25.7401,25.7694,25.6304,25.6451,124400.0
2015-04-23 14:30:00,35.07,35.13,35.03,35.09,141800.0,25.6451,25.6889,25.6158,25.6597,141800.0
2015-04-23 15:00:00,35.09,35.17,35.06,35.09,211700.0,25.6597,25.7182,25.6378,25.6597,211700.0
2015-04-23 15:30:00,35.09,35.1,35.02,35.02,599700.0,25.6597,25.667,25.6085,25.6085,599700.0
2015-04-24 09:30:00,34.75,35.36,34.75,35.31,247200.0,25.4111,25.8571,25.4111,25.8206,247200.0
2015-04-24 10:00:00,35.32,35.33,35.24,35.27,129900.0,25.8279,25.8352,25.7694,25.7913,129900.0
2015-04-24 10:30:00,35.27,35.31,35.15,35.2,147100.0,25.7913,25.8206,25.7036,25.7401,147100.0
2015-04-24 11:00:00,35.2,35.2,35.12,35.17,142300.0,25.7401,25.7401,25.6816,25.7182,142300.0
2015-04-24 11:30:00,35.17,35.25,35.11,35.25,135300.0,25.7182,25.7767,25.6743,25.7767,135300.0
2015-04-24 12:00:00,35.25,35.25,35.12,35.14,84500.0,25.7767,25.7767,25.6816,25.6963,84500.0
2015-04-24 12:30:00,35.13,35.17,35.11,35.17,86000.0,25.6889,25.7182,25.6743,25.7182,86000.0
2015-04-24 13:00:00,35.17,35.4,35.17,35.27,229700.0,25.7182,25.8864,25.7182,25.7913,229700.0
2015-04-24 13:30:00,35.27,35.32,35.16,35.25,149600.0,25.7913,25.8279,25.7109,25.7767,149600.0
2015-04-24 14:00:00,35.24,35.28,35.1,35.14,146800.0,25.7694,25.7986,25.667,25.6963,146800.0
2015-04-24 14:30:00,35.15,35.21,35.09,35.12,194200.0,25.7036,25.7474,25.6597,25.6816,194200.0
2015-04-24 15:00:00,35.12,35.18,35.1,35.15,213000.0,25.6816,25.7255,25.667,25.7036,213000.0
2015-04-24 15:30:00,35.16,35.16,35.11,35.16,531000.0,25.7109,25.7109,25.6743,25.7109,531000.0
2015-04-27 09:30:00,35.33,35.34,34.97,35.02,145400.0,25.8352,25.8425,25.5719,25.6085,145400.0
2015-04-27 10:00:00,35.03,35.03,34.83,34.86,183800.0,25.6158,25.6158,25.4696,25.4915,183800.0
2015-04-27 10:30:00,34.86,34.87,34.65,34.73,183200.0,25.4915,25.4988,25.3379,25.3964,183200.0
2015-04-27 11:00:00,34.73,34.81,34.72,34.8,173100.0,25.3964,25.4549,25.3891,25.4476,173100.0
2015-04-27 11:30:00,34.79,34.86,34.74,34.83,203500.0,25.4403,25.4915,25.4038,25.4696,203500.0
2015-04-27 12:00:00,34.83,34.89,34.71,34.71,117800.0,25.4696,25.5134,25.3818,25.3818,117800.0
2015-04-27 12:30:00,34.72,34.85,34.71,34.8,112600.0,25.3891,25.4842,25.3818,25.4476,112600.0
2015-04-27 13:00:00,34.8,34.89,34.79,34.84,83600.0,25.4476,25.5134,25.4403,25.4769,83600.0
2015-04-27 13:30:00,34.84,34.84,34.78,34.83,99900.0,25.4769,25.4769,25.433,25.4696,99900.0
2015-04-27 14:00:00,34.82,34.9,34.79,34.89,180100.0,25.4623,25.5208,25.4403,25.5134,180100.0
2015-04-27 14:30:00,34.89,34.89,34.82,34.82,104300.0,25.5134,25.5134,25.4623,25.4623,104300.0
2015-04-27 15:00:00,34.83,34.9,34.81,34.84,176500.0,25.4696,25.5208,25.4549,25.4769,176500.0
2015-04-27 15:30:00,34.84,34.87,34.78,34.87,586900.0,25.4769,25.4988,25.433,25.4988,586900.0
2015-04-28 09:30:00,34.76,35.03,34.58,35.02,153900.0,25.4184,25.6158,25.2868,25.6085,153900.0
2015-04-28 10:00:00,35.02,35.08,34.82,35.03,164900.0,25.6085,25.6524,25.4623,25.6158,164900.0
2015-04-28 10:30:00,35.03,35.09,34.92,34.92,143000.0,25.6158,25.6597,25.5354,25.5354,143000.0
2015-04-28 11:00:00,34.92,34.93,34.88,34.91,229700.0,25.5354,25.5427,25.5061,25.5281,229700.0
2015-04-28 11:30:00,34.91,35.02,34.9,34.98,229100.0,25.5281,25.6085,25.5208,25.5793,229100.0
2015-04-28 12:00:00,34.99,35.11,34.96,35.03,88300.0,25.5866,25.6743,25.5646,25.6158,88300.0
2015-04-28 12:30:00,35.03,35.1,35.0,35.08,160800.0,25.6158,25.667,25.5939,25.6524,160800.0
2015-04-28 13:00:00,35.08,35.12,35.04,35.05,66900.0,25.6524,25.6816,25.6231,25.6304,66900.0
2015-04-28 13:30:00,35.04,35.05,34.97,34.98,83400.0,25.6231,25.6304,25.5719,25.5793,83400.0
2015-04-28 14:00:00,34.98,34.99,34.9,34.92,102500.0,25.5793,25.5866,25.5208,25.5354,102500.0
2015-04-28 14:30:00,34.91,34.98,34.9,34.96,94100.0,25.5281,25.5793,25.5208,25.5646,94100.0
2015-04-28 15:00:00,34.96,35.02,34.94,35.02,121200.0,25.5646,25.6085,25.55,25.6085,121200.0
2015-04-28 15:30:00,35.02,35.03,34.96,35.01,365800.0,25.6085,25.6158,25.5646,25.6012,365800.0
2015-04-29 09:30:00,34.75,34.93,34.52,34.59,160100.0,25.4111,25.5427,25.2429,25.2941,160100.0
2015-04-29 10:00:00,34.58,34.65,34.46,34.6,122300.0,25.2868,25.3379,25.199,25.3014,122300.0
2015-04-29 10:30:00,34.6,34.66,34.52,34.65,142500.0,25.3014,25.3453,25.2429,25.3379,142500.0
2015-04-29 11:00:00,34.65,34.7,34.56,34.67,156800.0,25.3379,25.3745,25.2721,25.3526,156800.0
2015-04-29 11:30:00,34.68,34.7,34.56,34.62,122700.0,25.3599,25.3745,25.2721,25.316,122700.0
2015-04-29 12:00:00,34.61,34.65,34.59,34.6,129900.0,25.3087,25.3379,25.2941,25.3014,129900.0
2015-04-29 12:30:00,34.61,34.62,34.51,34.55,137600.0,25.3087,25.316,25.2356,25.2648,137600.0
2015-04-29 13:00:00,34.54,34.54,34.41,34.43,91200.0,25.2575,25.2575,25.1624,25.1771,91200.0
2015-04-29 13:30:00,34.43,34.6,34.43,34.53,110200.0,25.1771,25.3014,25.1771,25.2502,110200.0
2015-04-29 14:00:00,34.54,34.66,34.48,34.65,129000.0,25.2575,25.3453,25.2136,25.3379,129000.0
2015-04-29 14:30:00,34.64,34.76,34.6,34.67,171900.0,25.3306,25.4184,25.3014,25.3526,171900.0
2015-04-29 15:00:00,34.67,34.7,34.59,34.69,177700.0,25.3526,25.3745,25.2941,25.3672,177700.0
2015-04-29 15:30:00,34.69,34.83,34.69,34.76,373400.0,25.3672,25.4696,25.3672,25.4184,373400.0
2015-04-30 09:30:00,34.7,34.73,34.06,34.07,151700.0,25.3745,25.3964,24.9065,24.9138,151700.0
2015-04-30 10:00:00,34.06,34.23,34.04,34.11,175500.0,24.9065,25.0308,24.8919,24.9431,175500.0
2015-04-30 10:30:00,34.12,34.17,34.03,34.06,221700.0,24.9504,24.9869,24.8846,24.9065,221700.0
2015-04-30 11:00:00,34.06,34.19,34.01,34.18,150900.0,24.9065,25.0016,24.8699,24.9942,150900.0
2015-04-30 11:30:00,34.18,34.2,33.99,34.01,138500.0,24.9942,25.0089,24.8553,24.8699,138500.0
2015-04-30 12:00:00,34.01,34.01,33.85,33.9,211900.0,24.8699,24.8699,24.7529,24.7895,211900.0
2015-04-30 12:30:00,33.9,33.95,33.86,33.89,222200.0,24.7895,24.8261,24.7602,24.7822,222200.0
2015-04-30 13:00:00,33.88,33.95,33.82,33.94,425700.0,24.7749,24.8261,24.731,24.8187,425700.0
2015-04-30 13:30:00,33.94,33.96,33.9,33.95,245500.0,24.8187,24.8334,24.7895,24.8261,245500.0
2015-04-30 14:00:00,33.95,34.0,33.83,33.83,205500.0,24.8261,24.8626,24.7383,24.7383,205500.0
2015-04-30 14:30:00,33.84,33.84,33.71,33.73,372800.0,24.7456,24.7456,24.6506,24.6652,372800.0
2015-04-30 15:00:00,33.73,33.76,33.62,33.67,538900.0,24.6652,24.6871,24.5847,24.6213,538900.0
2015-04-30 15:30:00,33.66,33.95,33.65,33.94,1002600.0,24.614,24.8261,24.6067,24.8187,1002600.0
2015-05-01 09:30:00,34.06,34.2,33.75,33.99,229500.0,24.9065,25.0089,24.6798,24.8553,229500.0
2015-05-01 10:00:00,33.96,34.03,33.83,33.87,253700.0,24.8334,24.8846,24.7383,24.7676,253700.0
2015-05-01 10:30:00,33.87,33.95,33.8,33.95,181800.0,24.7676,24.8261,24.7164,24.8261,181800.0
2015-05-01 11:00:00,33.95,34.15,33.93,34.14,162300.0,24.8261,24.9723,24.8114,24.965,162300.0
2015-05-01 11:30:00,34.14,34.17,33.96,34.08,138900.0,24.965,24.9869,24.8334,24.9211,138900.0
2015-05-01 12:00:00,34.08,34.09,34.03,34.09,98700.0,24.9211,24.9284,24.8846,24.9284,98700.0
2015-05-01 12:30:00,34.09,34.28,34.09,34.25,113300.0,24.9284,25.0674,24.9284,25.0454,113300.0
2015-05-01 13:00:00,34.24,34.31,34.21,34.28,109900.0,25.0381,25.0893,25.0162,25.0674,109900.0
2015-05-01 13:30:00,34.28,34.34,34.22,34.32,108600.0,25.0674,25.1113,25.0235,25.0966,108600.0
2015-05-01 14:00:00,34.32,34.35,34.25,34.29,110800.0,25.0966,25.1186,25.0454,25.0747,110800.0
2015-05-01 14:30:00,34.29,34.29,34.2,34.26,88100.0,25.0747,25.0747,25.0089,25.0528,88100.0
2015-05-01 15:00:00,34.26,34.28,34.1,34.12,223100.0,25.0528,25.0674,24.9357,24.9504,223100.0
2015-05-01 15:30:00,34.13,34.25,34.11,34.24,544900.0,24.9577,25.0454,24.9431,25.0381,544900.0
2015-05-04 09:30:00,34.23,34.45,34.12,34.34,137900.0,25.0308,25.1917,24.9504,25.1113,137900.0
2015-05-04 10:00:00,34.34,34.51,34.27,34.51,146800.0,25.1113,25.2356,25.0601,25.2356,146800.0
2015-05-04 10:30:00,34.51,34.61,34.47,34.53,162700.0,25.2356,25.3087,25.2063,25.2502,162700.0
2015-05-04 11:00:00,34.53,34.55,34.45,34.47,256600.0,25.2502,25.2648,25.1917,25.2063,256600.0
2015-05-04 11:30:00,34.46,34.47,34.4,34.44,100200.0,25.199,25.2063,25.1551,25.1844,100200.0
2015-05-04 12:00:00,34.44,34.49,34.44,34.48,113000.0,25.1844,25.2209,25.1844,25.2136,113000.0
2015-05-04 12:30:00,34.49,34.54,34.46,34.52,103300.0,25.2209,25.2575,25.199,25.2429,103300.0
2015-05-04 13:00:00,34.52,34.55,34.48,34.5,181600.0,25.2429,25.2648,25.2136,25.2283,181600.0
2015-05-04 13:30:00,34.49,34.5,34.42,34.43,88900.0,25.2209,25.2283,25.1698,25.1771,88900.0
2015-05-04 14:00:00,34.44,34.52,34.42,34.42,134300.0,25.1844,25.2429,25.1698,25.1698,134300.0
2015-05-04 14:30:00,34.42,34.43,34.34,34.38,163900.0,25.1698,25.1771,25.1113,25.1405,163900.0
2015-05-04 15:00:00,34.37,34.41,34.33,34.38,146100.0,25.1332,25.1624,25.1039,25.1405,146100.0
2015-05-04 15:30:00,34.38,34.39,34.32,34.35,451800.0,25.1405,25.1478,25.0966,25.1186,451800.0
2015-05-05 09:30:00,34.2,34.33,34.15,34.2,335600.0,25.0089,25.1039,24.9723,25.0089,335600.0
2015-05-05 10:00:00,34.21,34.37,34.17,34.33,377300.0,25.0162,25.1332,24.9869,25.1039,377300.0
2015-05-05 10:30:00,34.32,34.34,34.14,34.16,499200.0,25.0966,25.1113,24.965,24.9796,499200.0
2015-05-05 11:00:00,34.15,34.16,33.81,33.85,477900.0,24.9723,24.9796,24.7237,24.7529,477900.0
2015-05-05 11:30:00,33.86,33.86,33.66,33.75,220300.0,24.7602,24.7602,24.614,24.6798,220300.0
2015-05-05 12:00:00,33.75,33.92,33.74,33.87,113100.0,24.6798,24.8041,24.6725,24.7676,113100.0
2015-05-05 12:30:00,33.88,33.91,33.7,33.74,81900.0,24.7749,24.7968,24.6432,24.6725,81900.0
2015-05-05 13:00:00,33.73,33.73,33.57,33.65,106300.0,24.6652,24.6652,24.5482,24.6067,106300.0
2015-05-05 13:30:00,33.65,33.74,33.63,33.7,86200.0,24.6067,24.6725,24.5921,24.6432,86200.0
2015-05-05 14:00:00,33.7,33.7,33.61,33.62,88200.0,24.6432,24.6432,24.5774,24.5847,88200.0
2015-05-05 14:30:00,33.62,33.69,33.61,33.66,149800.0,24.5847,24.6359,24.5774,24.614,149800.0
2015-05-05 15:00:00,33.66,33.7,33.64,33.68,340000.0,24.614,24.6432,24.5994,24.6286,340000.0
2015-05-05 15:30:00,33.67,33.72,33.59,33.6,470000.0,24.6213,24.6579,24.5628,24.5701,470000.0
2015-05-06 09:30:00,33.41,33.53,33.12,33.25,500600.0,24.6448,24.7334,24.4309,24.5268,500600.0
2015-05-06 10:00:00,33.24,33.3,33.13,33.19,143900.0,24.5194,24.5637,24.4383,24.4826,143900.0
2015-05-06 10:30:00,33.2,33.2,33.04,33.06,156100.0,24.4899,24.4899,24.3719,24.3867,156100.0
2015-05-06 11:00:00,33.07,33.1,32.98,33.04,161000.0,24.394,24.4162,24.3277,24.3719,161000.0
2015-05-06 11:30:00,33.05,33.2,33.04,33.14,386400.0,24.3793,24.4899,24.3719,24.4457,386400.0
2015-05-06 12:00:00,33.15,33.15,33.03,33.03,97500.0,24.4531,24.4531,24.3645,24.3645,97500.0
2015-05-06 12:30:00,33.03,33.08,32.94,33.01,101300.0,24.3645,24.4014,24.2982,24.3498,101300.0
2015-05-06 13:00:00,33.0,33.08,32.98,33.04,162400.0,24.3424,24.4014,24.3277,24.3719,162400.0
2015-05-06 13:30:00,33.03,33.04,32.9,32.98,166300.0,24.3645,24.3719,24.2686,24.3277,166300.0
2015-05-06 14:00:00,32.98,33.04,32.95,32.99,124800.0,24.3277,24.3719,24.3055,24.335,124800.0
2015-05-06 14:30:00,32.98,32.99,32.87,32.96,195500.0,24.3277,24.335,24.2465,24.3129,195500.0
2015-05-06 15:00:00,32.95,33.11,32.95,33.11,199800.0,24.3055,24.4236,24.3055,24.4236,199800.0
2015-05-06 15:30:00,33.11,33.2,33.06,33.17,653000.0,24.4236,24.4899,24.3867,24.4678,653000.0
2015-05-07 09:30:00,33.25,33.48,33.11,33.13,259800.0,24.5268,24.6965,24.4236,24.4383,259800.0
2015-05-07 10:00:00,33.14,33.45,33.12,33.38,255800.0,24.4457,24.6744,24.4309,24.6227,255800.0
2015-05-07 10:30:00,33.38,33.47,33.31,33.42,480400.0,24.6227,24.6891,24.5711,24.6522,480400.0
2015-05-07 11:00:00,33.41,33.43,33.24,33.31,262100.0,24.6448,24.6596,24.5194,24.5711,262100.0
2015-05-07 11:30:00,33.31,33.31,33.17,33.19,302900.0,24.5711,24.5711,24.4678,24.4826,302900.0
2015-05-07 12:00:00,33.2,33.36,33.19,33.34,295600.0,24.4899,24.608,24.4826,24.5932,295600.0
2015-05-07 12:30:00,33.33,33.35,33.1,33.2,992000.0,24.5858,24.6006,24.4162,24.4899,992000.0
2015-05-07 13:00:00,33.2,33.26,33.15,33.25,195600.0,24.4899,24.5342,24.4531,24.5268,195600.0
2015-05-07 13:30:00,33.26,33.31,33.24,33.25,228700.0,24.5342,24.5711,24.5194,24.5268,228700.0
2015-05-07 14:00:00,33.24,33.27,33.18,33.18,182900.0,24.5194,24.5416,24.4752,24.4752,182900.0
2015-05-07 14:30:00,33.19,33.2,33.11,33.19,217900.0,24.4826,24.4899,24.4236,24.4826,217900.0
2015-05-07 15:00:00,33.19,33.3,33.17,33.19,334100.0,24.4826,24.5637,24.4678,24.4826,334100.0
2015-05-07 15:30:00,33.2,33.22,33.15,33.17,610600.0,24.4899,24.5047,24.4531,24.4678,610600.0
2015-05-08 09:30:00,33.47,33.84,33.47,33.74,440500.0,24.6891,24.962,24.6891,24.8883,440500.0
2015-05-08 10:00:00,33.73,33.97,33.7,33.94,464600.0,24.8809,25.0579,24.8588,25.0358,464600.0
2015-05-08 10:30:00,33.94,33.99,33.89,33.93,313000.0,25.0358,25.0727,24.9989,25.0284,313000.0
2015-05-08 11:00:00,33.93,33.95,33.88,33.93,208600.0,25.0284,25.0432,24.9915,25.0284,208600.0
2015-05-08 11:30:00,33.94,34.02,33.93,33.96,189500.0,25.0358,25.0948,25.0284,25.0506,189500.0
2015-05-08 12:00:00,33.97,33.97,33.9,33.94,192900.0,25.0579,25.0579,25.0063,25.0358,192900.0
2015-05-08 12:30:00,33.94,33.95,33.85,33.9,313700.0,25.0358,25.0432,24.9694,25.0063,313700.0
2015-05-08 13:00:00,33.9,33.96,33.78,33.79,352100.0,25.0063,25.0506,24.9178,24.9252,352100.0
2015-05-08 13:30:00,33.78,33.81,33.67,33.68,194000.0,24.9178,24.9399,24.8366,24.844,194000.0
2015-05-08 14:00:00,33.68,33.78,33.64,33.74,303000.0,24.844,24.9178,24.8145,24.8883,303000.0
2015-05-08 14:30:00,33.73,33.77,33.69,33.73,311100.0,24.8809,24.9104,24.8514,24.8809,311100.0
2015-05-08 15:00:00,33.73,33.73,33.6,33.62,205100.0,24.8809,24.8809,24.785,24.7998,205100.0
2015-05-08 15:30:00,33.62,33.68,33.61,33.67,682600.0,24.7998,24.844,24.7924,24.8366,682600.0
2015-05-11 09:30:00,33.79,34.05,33.56,34.0,210800.0,24.9252,25.1169,24.7555,25.0801,210800.0
2015-05-11 10:00:00,34.0,34.1,33.97,34.06,238700.0,25.0801,25.1538,25.0579,25.1243,238700.0
2015-05-11 10:30:00,34.06,34.13,33.95,34.08,206100.0,25.1243,25.176,25.0432,25.1391,206100.0
2015-05-11 11:00:00,34.08,34.08,33.85,33.92,197000.0,25.1391,25.1391,24.9694,25.021,197000.0
2015-05-11 11:30:00,33.91,33.95,33.8,33.93,154500.0,25.0137,25.0432,24.9325,25.0284,154500.0
2015-05-11 12:00:00,33.93,33.94,33.73,33.74,150100.0,25.0284,25.0358,24.8809,24.8883,150100.0
2015-05-11 12:30:00,33.73,33.76,33.67,33.68,91100.0,24.8809,24.903,24.8366,24.844,91100.0
2015-05-11 13:00:00,33.67,33.75,33.65,33.68,108500.0,24.8366,24.8956,24.8219,24.844,108500.0
2015-05-11 13:30:00,33.68,33.68,33.61,33.62,111100.0,24.844,24.844,24.7924,24.7998,111100.0
2015-05-11 14:00:00,33.62,33.63,33.51,33.56,135000.0,24.7998,24.8071,24.7186,24.7555,135000.0
2015-05-11 14:30:00,33.57,33.58,33.45,33.49,115600.0,24.7629,24.7702,24.6744,24.7039,115600.0
2015-05-11 15:00:00,33.5,33.54,33.45,33.5,160000.0,24.7112,24.7407,24.6744,24.7112,160000.0
2015-05-11 15:30:00,33.5,33.51,33.41,33.44,438700.0,24.7112,24.7186,24.6448,24.667,438700.0
2015-05-12 09:30:00,33.2,33.33,33.0,33.02,147600.0,24.4899,24.5858,24.3424,24.3572,147600.0
2015-05-12 10:00:00,33.02,33.13,32.99,33.06,215200.0,24.3572,24.4383,24.335,24.3867,215200.0
2015-05-12 10:30:00,33.06,33.4,33.06,33.27,179500.0,24.3867,24.6375,24.3867,24.5416,179500.0
2015-05-12 11:00:00,33.28,33.32,33.14,33.15,146400.0,24.549,24.5785,24.4457,24.4531,146400.0
2015-05-12 11:30:00,33.15,33.22,33.07,33.19,182400.0,24.4531,24.5047,24.394,24.4826,182400.0
2015-05-12 12:00:00,33.2,33.25,33.07,33.23,119800.0,24.4899,24.5268,24.394,24.5121,119800.0
2015-05-12 12:30:00,33.25,33.26,33.19,33.23,192700.0,24.5268,24.5342,24.4826,24.5121,192700.0
2015-05-12 13:00:00,33.23,33.3,33.16,33.25,122900.0,24.5121,24.5637,24.4604,24.5268,122900.0
2015-05-12 13:30:00,33.25,33.25,33.15,33.16,141700.0,24.5268,24.5268,24.4531,24.4604,141700.0
2015-05-12 14:00:00,33.16,33.23,33.12,33.23,115000.0,24.4604,24.5121,24.4309,24.5121,115000.0
2015-05-12 14:30:00,33.23,33.26,33.15,33.18,123800.0,24.5121,24.5342,24.4531,24.4752,123800.0
2015-05-12 15:00:00,33.18,33.22,33.12,33.22,223400.0,24.4752,24.5047,24.4309,24.5047,223400.0
2015-05-12 15:30:00,33.22,33.26,33.18,33.21,321900.0,24.5047,24.5342,24.4752,24.4973,321900.0
2015-05-13 09:30:00,33.27,33.47,33.19,33.21,192400.0,24.5416,24.6891,24.4826,24.4973,192400.0
2015-05-13 10:00:00,33.2,33.36,33.2,33.26,202000.0,24.4899,24.608,24.4899,24.5342,202000.0
2015-05-13 10:30:00,33.26,33.27,33.06,33.12,192600.0,24.5342,24.5416,24.3867,24.4309,192600.0
2015-05-13 11:00:00,33.12,33.17,32.93,32.94,450600.0,24.4309,24.4678,24.2908,24.2982,450600.0
2015-05-13 11:30:00,32.93,33.06,32.92,32.96,131600.0,24.2908,24.3867,24.2834,24.3129,131600.0
2015-05-13 12:00:00,32.97,33.03,32.9,32.91,112000.0,24.3203,24.3645,24.2686,24.276,112000.0
2015-05-13 12:30:00,32.91,32.93,32.78,32.84,125600.0,24.276,24.2908,24.1801,24.2244,125600.0
2015-05-13 13:00:00,32.84,32.97,32.82,32.83,118700.0,24.2244,24.3203,24.2096,24.217,118700.0
2015-05-13 13:30:00,32.83,32.88,32.76,32.77,131300.0,24.217,24.2539,24.1654,24.1728,131300.0
2015-05-13 14:00:00,32.78,32.8,32.68,32.77,179900.0,24.1801,24.1949,24.1064,24.1728,179900.0
2015-05-13 14:30:00,32.77,32.81,32.64,32.67,151100.0,24.1728,24.2023,24.0769,24.099,151100.0
2015-05-13 15:00:00,32.68,32.74,32.66,32.68,192600.0,24.1064,24.1506,24.0916,24.1064,192600.0
2015-05-13 15:30:00,32.69,32.78,32.63,32.77,437500.0,24.1137,24.1801,24.0695,24.1728,437500.0
2015-05-14 09:30:00,32.9,33.24,32.9,33.24,255300.0,24.2686,24.5194,24.2686,24.5194,255300.0
2015-05-14 10:00:00,33.24,33.33,33.14,33.31,212300.0,24.5194,24.5858,24.4457,24.5711,212300.0
2015-05-14 10:30:00,33.33,33.45,33.26,33.27,196200.0,24.5858,24.6744,24.5342,24.5416,196200.0
2015-05-14 11:00:00,33.27,33.29,33.15,33.16,140600.0,24.5416,24.5563,24.4531,24.4604,140600.0
2015-05-14 11:30:00,33.16,33.2,33.08,33.17,149400.0,24.4604,24.4899,24.4014,24.4678,149400.0
2015-05-14 12:00:00,33.17,33.34,33.17,33.33,199100.0,24.4678,24.5932,24.4678,24.5858,199100.0
2015-05-14 12:30:00,33.34,33.39,33.3,33.33,319900.0,24.5932,24.6301,24.5637,24.5858,319900.0
2015-05-14 13:00:00,33.33,33.42,33.23,33.42,263400.0,24.5858,24.6522,24.5121,24.6522,263400.0
2015-05-14 13:30:00,33.42,33.46,33.3,33.33,162900.0,24.6522,24.6817,24.5637,24.5858,162900.0
2015-05-14 14:00:00,33.32,33.34,33.27,33.29,118400.0,24.5785,24.5932,24.5416,24.5563,118400.0
2015-05-14 14:30:00,33.29,33.31,33.23,33.26,99000.0,24.5563,24.5711,24.5121,24.5342,99000.0
2015-05-14 15:00:00,33.26,33.34,33.26,33.28,149700.0,24.5342,24.5932,24.5342,24.549,149700.0
2015-05-14 15:30:00,33.28,33.36,33.27,33.34,301100.0,24.549,24.608,24.5416,24.5932,301100.0
2015-05-15 09:30:00,33.35,33.43,33.25,33.43,417700.0,24.6006,24.6596,24.5268,24.6596,417700.0
2015-05-15 10:00:00,33.44,33.65,33.39,33.64,128700.0,24.667,24.8219,24.6301,24.8145,128700.0
2015-05-15 10:30:00,33.63,33.65,33.53,33.55,94500.0,24.8071,24.8219,24.7334,24.7481,94500.0
2015-05-15 11:00:00,33.55,33.6,33.51,33.57,175900.0,24.7481,24.785,24.7186,24.7629,175900.0
2015-05-15 11:30:00,33.56,33.75,33.54,33.7,199800.0,24.7555,24.8956,24.7407,24.8588,199800.0
2015-05-15 12:00:00,33.69,33.71,33.64,33.69,142500.0,24.8514,24.8661,24.8145,24.8514,142500.0
2015-05-15 12:30:00,33.69,33.78,33.67,33.77,84700.0,24.8514,24.9178,24.8366,24.9104,84700.0
2015-05-15 13:00:00,33.78,33.8,33.7,33.8,105300.0,24.9178,24.9325,24.8588,24.9325,105300.0
2015-05-15 13:30:00,33.8,33.83,33.72,33.72,95800.0,24.9325,24.9547,24.8735,24.8735,95800.0
2015-05-15 14:00:00,33.73,33.84,33.68,33.7,127300.0,24.8809,24.962,24.844,24.8588,127300.0
2015-05-15 14:30:00,33.69,33.76,33.69,33.76,120000.0,24.8514,24.903,24.8514,24.903,120000.0
2015-05-15 15:00:00,33.75,33.79,33.67,33.7,203700.0,24.8956,24.9252,24.8366,24.8588,203700.0
2015-05-15 15:30:00,33.7,33.79,33.66,33.77,593900.0,24.8588,24.9252,24.8293,24.9104,593900.0
2015-05-18 09:30:00,33.63,33.86,33.63,33.78,97200.0,24.8071,24.9768,24.8071,24.9178,97200.0
2015-05-18 10:00:00,33.78,33.96,33.7,33.95,162000.0,24.9178,25.0506,24.8588,25.0432,162000.0
2015-05-18 10:30:00,33.94,34.01,33.91,33.98,173700.0,25.0358,25.0874,25.0137,25.0653,173700.0
2015-05-18 11:00:00,33.99,34.21,33.98,34.14,375100.0,25.0727,25.235,25.0653,25.1833,375100.0
2015-05-18 11:30:00,34.14,34.19,34.01,34.08,177500.0,25.1833,25.2202,25.0874,25.1391,177500.0
2015-05-18 12:00:00,34.09,34.11,34.02,34.09,156100.0,25.1464,25.1612,25.0948,25.1464,156100.0
2015-05-18 12:30:00,34.09,34.11,33.98,34.0,86100.0,25.1464,25.1612,25.0653,25.0801,86100.0
2015-05-18 13:00:00,34.0,34.12,34.0,34.08,97800.0,25.0801,25.1686,25.0801,25.1391,97800.0
2015-05-18 13:30:00,34.09,34.15,34.0,34.07,64900.0,25.1464,25.1907,25.0801,25.1317,64900.0
2015-05-18 14:00:00,34.07,34.14,34.03,34.07,117200.0,25.1317,25.1833,25.1022,25.1317,117200.0
2015-05-18 14:30:00,34.07,34.09,33.96,34.04,81200.0,25.1317,25.1464,25.0506,25.1096,81200.0
2015-05-18 15:00:00,34.03,34.04,33.97,34.0,136800.0,25.1022,25.1096,25.0579,25.0801,136800.0
2015-05-18 15:30:00,34.0,34.03,33.95,33.98,311600.0,25.0801,25.1022,25.0432,25.0653,311600.0
2015-05-19 09:30:00,33.82,34.05,33.75,34.02,202900.0,24.9473,25.1169,24.8956,25.0948,202900.0
2015-05-19 10:00:00,34.02,34.08,33.91,33.98,281900.0,25.0948,25.1391,25.0137,25.0653,281900.0
2015-05-19 10:30:00,33.99,34.2,33.98,34.11,104200.0,25.0727,25.2276,25.0653,25.1612,104200.0
2015-05-19 11:00:00,34.12,34.19,33.97,34.18,112300.0,25.1686,25.2202,25.0579,25.2128,112300.0
2015-05-19 11:30:00,34.18,34.29,34.15,34.2,130700.0,25.2128,25.294,25.1907,25.2276,130700.0
2015-05-19 12:00:00,34.19,34.22,34.04,34.04,89100.0,25.2202,25.2423,25.1096,25.1096,89100.0
2015-05-19 12:30:00,34.05,34.13,33.97,34.1,85600.0,25.1169,25.176,25.0579,25.1538,85600.0
2015-05-19 13:00:00,34.09,34.18,34.07,34.12,75100.0,25.1464,25.2128,25.1317,25.1686,75100.0
2015-05-19 13:30:00,34.13,34.21,34.13,34.2,132900.0,25.176,25.235,25.176,25.2276,132900.0
2015-05-19 14:00:00,34.2,34.23,34.15,34.23,168500.0,25.2276,25.2497,25.1907,25.2497,168500.0
2015-05-19 14:30:00,34.23,34.27,34.19,34.23,146800.0,25.2497,25.2792,25.2202,25.2497,146800.0
2015-05-19 15:00:00,34.24,34.24,34.04,34.07,156200.0,25.2571,25.2571,25.1096,25.1317,156200.0
2015-05-19 15:30:00,34.07,34.16,34.06,34.14,290000.0,25.1317,25.1981,25.1243,25.1833,290000.0
2015-05-20 09:30:00,34.2,34.41,34.09,34.18,172700.0,25.2276,25.3825,25.1464,25.2128,172700.0
2015-05-20 10:00:00,34.17,34.24,34.09,34.24,159500.0,25.2055,25.2571,25.1464,25.2571,159500.0
2015-05-20 10:30:00,34.24,34.32,34.17,34.27,130300.0,25.2571,25.3161,25.2055,25.2792,130300.0
2015-05-20 11:00:00,34.26,34.33,34.2,34.29,141800.0,25.2718,25.3235,25.2276,25.294,141800.0
2015-05-20 11:30:00,34.29,34.3,34.2,34.26,92400.0,25.294,25.3014,25.2276,25.2718,92400.0
2015-05-20 12:00:00,34.26,34.28,34.2,34.2,98400.0,25.2718,25.2866,25.2276,25.2276,98400.0
2015-05-20 12:30:00,34.2,34.22,34.18,34.19,58600.0,25.2276,25.2423,25.2128,25.2202,58600.0
2015-05-20 13:00:00,34.2,34.22,34.16,34.19,138700.0,25.2276,25.2423,25.1981,25.2202,138700.0
2015-05-20 13:30:00,34.2,34.22,34.16,34.18,77100.0,25.2276,25.2423,25.1981,25.2128,77100.0
2015-05-20 14:00:00,34.19,34.38,34.17,34.35,199200.0,25.2202,25.3604,25.2055,25.3382,199200.0
2015-05-20 14:30:00,34.35,34.35,34.21,34.23,117900.0,25.3382,25.3382,25.235,25.2497,117900.0
2015-05-20 15:00:00,34.22,34.25,34.14,34.21,143600.0,25.2423,25.2645,25.1833,25.235,143600.0
2015-05-20 15:30:00,34.21,34.21,34.13,34.15,279900.0,25.235,25.235,25.176,25.1907,279900.0
2015-05-21 09:30:00,34.13,34.17,33.98,34.12,74600.0,25.176,25.2055,25.0653,25.1686,74600.0
2015-05-21 10:00:00,34.12,34.23,34.05,34.06,99800.0,25.1686,25.2497,25.1169,25.1243,99800.0
2015-05-21 10:30:00,34.06,34.07,33.83,33.83,116200.0,25.1243,25.1317,24.9547,24.9547,116200.0
2015-05-21 11:00:00,33.84,34.06,33.82,34.06,171900.0,24.962,25.1243,24.9473,25.1243,171900.0
2015-05-21 11:30:00,34.06,34.2,34.05,34.13,166900.0,25.1243,25.2276,25.1169,25.176,166900.0
2015-05-21 12:00:00,34.13,34.18,34.09,34.16,53200.0,25.176,25.2128,25.1464,25.1981,53200.0
2015-05-21 12:30:00,34.16,34.18,34.03,34.09,54900.0,25.1981,25.2128,25.1022,25.1464,54900.0
2015-05-21 13:00:00,34.09,34.18,34.07,34.16,53700.0,25.1464,25.2128,25.1317,25.1981,53700.0
2015-05-21 13:30:00,34.15,34.17,34.04,34.08,106400.0,25.1907,25.2055,25.1096,25.1391,106400.0
2015-05-21 14:00:00,34.07,34.17,34.06,34.15,202600.0,25.1317,25.2055,25.1243,25.1907,202600.0
2015-05-21 14:30:00,34.14,34.18,34.08,34.13,116700.0,25.1833,25.2128,25.1391,25.176,116700.0
2015-05-21 15:00:00,34.13,34.18,34.09,34.17,160000.0,25.176,25.2128,25.1464,25.2055,160000.0
2015-05-21 15:30:00,34.18,34.24,34.16,34.21,433400.0,25.2128,25.2571,25.1981,25.235,433400.0
2015-05-22 09:30:00,34.16,34.16,33.89,34.05,188100.0,25.1981,25.1981,24.9989,25.1169,188100.0
2015-05-22 10:00:00,34.06,34.1,34.01,34.06,117700.0,25.1243,25.1538,25.0874,25.1243,117700.0
2015-05-22 10:30:00,34.06,34.24,34.06,34.22,193400.0,25.1243,25.2571,25.1243,25.2423,193400.0
2015-05-22 11:00:00,34.22,34.24,34.0,34.1,176000.0,25.2423,25.2571,25.0801,25.1538,176000.0
2015-05-22 11:30:00,34.1,34.26,34.07,34.25,121900.0,25.1538,25.2718,25.1317,25.2645,121900.0
2015-05-22 12:00:00,34.24,34.24,34.13,34.19,106200.0,25.2571,25.2571,25.176,25.2202,106200.0
2015-05-22 12:30:00,34.19,34.37,34.18,34.34,87600.0,25.2202,25.353,25.2128,25.3309,87600.0
2015-05-22 13:00:00,34.35,34.35,34.19,34.25,142000.0,25.3382,25.3382,25.2202,25.2645,142000.0
2015-05-22 13:30:00,34.25,34.26,34.18,34.22,78800.0,25.2645,25.2718,25.2128,25.2423,78800.0
2015-05-22 14:00:00,34.23,34.31,34.18,34.3,114500.0,25.2497,25.3087,25.2128,25.3014,114500.0
2015-05-22 14:30:00,34.3,34.32,34.21,34.21,111200.0,25.3014,25.3161,25.235,25.235,111200.0
2015-05-22 15:00:00,34.21,34.26,34.21,34.25,92100.0,25.235,25.2718,25.235,25.2645,92100.0
2015-05-22 15:30:00,34.24,34.25,34.18,34.19,359100.0,25.2571,25.2645,25.2128,25.2202,359100.0
2015-05-26 09:30:00,34.18,34.19,33.92,33.98,161400.0,25.2128,25.2202,25.021,25.0653,161400.0
2015-05-26 10:00:00,33.97,34.0,33.83,33.85,268600.0,25.0579,25.0801,24.9547,24.9694,268600.0
2015-05-26 10:30:00,33.86,33.93,33.76,33.77,586600.0,24.9768,25.0284,24.903,24.9104,586600.0
2015-05-26 11:00:00,33.77,33.97,33.76,33.97,91300.0,24.9104,25.0579,24.903,25.0579,91300.0
2015-05-26 11:30:00,33.96,34.03,33.89,33.9,111700.0,25.0506,25.1022,24.9989,25.0063,111700.0
2015-05-26 12:00:00,33.9,33.93,33.83,33.88,301300.0,25.0063,25.0284,24.9547,24.9915,301300.0
2015-05-26 12:30:00,33.89,33.92,33.84,33.84,71900.0,24.9989,25.021,24.962,24.962,71900.0
2015-05-26 13:00:00,33.84,33.99,33.83,33.95,104900.0,24.962,25.0727,24.9547,25.0432,104900.0
2015-05-26 13:30:00,33.95,33.95,33.81,33.84,175500.0,25.0432,25.0432,24.9399,24.962,175500.0
2015-05-26 14:00:00,33.84,33.93,33.82,33.86,77800.0,24.962,25.0284,24.9473,24.9768,77800.0
2015-05-26 14:30:00,33.85,33.93,33.81,33.82,131800.0,24.9694,25.0284,24.9399,24.9473,131800.0
2015-05-26 15:00:00,33.81,33.92,33.8,33.91,175100.0,24.9399,25.021,24.9325,25.0137,175100.0
2015-05-26 15:30:00,33.92,33.95,33.88,33.91,467200.0,25.021,25.0432,24.9915,25.0137,467200.0
2015-05-27 09:30:00,34.07,34.12,33.95,33.99,184000.0,25.1317,25.1686,25.0432,25.0727,184000.0
2015-05-27 10:00:00,33.98,34.07,33.93,33.97,129200.0,25.0653,25.1317,25.0284,25.0579,129200.0
2015-05-27 10:30:00,33.97,34.04,33.95,33.99,145300.0,25.0579,25.1096,25.0432,25.0727,145300.0
2015-05-27 11:00:00,33.99,34.08,33.93,34.08,94300.0,25.0727,25.1391,25.0284,25.1391,94300.0
2015-05-27 11:30:00,34.08,34.12,33.96,33.98,105500.0,25.1391,25.1686,25.0506,25.0653,105500.0
2015-05-27 12:00:00,33.98,34.07,33.97,34.0,62300.0,25.0653,25.1317,25.0579,25.0801,62300.0
2015-05-27 12:30:00,34.0,34.01,33.92,33.97,75700.0,25.0801,25.0874,25.021,25.0579,75700.0
2015-05-27 13:00:00,33.97,34.06,33.96,34.02,67100.0,25.0579,25.1243,25.0506,25.0948,67100.0
2015-05-27 13:30:00,34.03,34.03,33.92,34.01,230900.0,25.1022,25.1022,25.021,25.0874,230900.0
2015-05-27 14:00:00,34.01,34.02,33.95,34.01,103800.0,25.0874,25.0948,25.0432,25.0874,103800.0
2015-05-27 14:30:00,34.01,34.05,33.97,34.0,108400.0,25.0874,25.1169,25.0579,25.0801,108400.0
2015-05-27 15:00:00,34.0,34.05,33.98,33.98,155700.0,25.0801,25.1169,25.0653,25.0653,155700.0
2015-05-27 15:30:00,33.99,34.08,33.95,34.01,268100.0,25.0727,25.1391,25.0432,25.0874,268100.0
2015-05-28 09:30:00,34.05,34.16,33.98,34.03,67600.0,25.1169,25.1981,25.0653,25.1022,67600.0
2015-05-28 10:00:00,34.03,34.04,33.91,33.94,178200.0,25.1022,25.1096,25.0137,25.0358,178200.0
2015-05-28 10:30:00,33.95,34.06,33.92,33.96,91800.0,25.0432,25.1243,25.021,25.0506,91800.0
2015-05-28 11:00:00,33.96,34.07,33.92,34.06,154400.0,25.0506,25.1317,25.021,25.1243,154400.0
2015-05-28 11:30:00,34.05,34.1,33.92,33.95,75600.0,25.1169,25.1538,25.021,25.0432,75600.0
2015-05-28 12:00:00,33.97,33.99,33.94,33.99,49700.0,25.0579,25.0727,25.0358,25.0727,49700.0
2015-05-28 12:30:00,34.0,34.02,33.94,34.0,40300.0,25.0801,25.0948,25.0358,25.0801,40300.0
2015-05-28 13:00:00,34.0,34.06,33.98,34.0,47400.0,25.0801,25.1243,25.0653,25.0801,47400.0
2015-05-28 13:30:00,33.99,34.14,33.97,34.09,60500.0,25.0727,25.1833,25.0579,25.1464,60500.0
2015-05-28 14:00:00,34.08,34.17,34.04,34.17,47800.0,25.1391,25.2055,25.1096,25.2055,47800.0
2015-05-28 14:30:00,34.17,34.17,34.09,34.13,40700.0,25.2055,25.2055,25.1464,25.176,40700.0
2015-05-28 15:00:00,34.13,34.17,34.1,34.11,75600.0,25.176,25.2055,25.1538,25.1612,75600.0
2015-05-28 15:30:00,34.11,34.15,34.09,34.13,334500.0,25.1612,25.1907,25.1464,25.176,334500.0
2015-05-29 09:30:00,34.05,34.14,33.93,34.07,320500.0,25.1169,25.1833,25.0284,25.1317,320500.0
2015-05-29 10:00:00,34.07,34.15,34.03,34.08,127900.0,25.1317,25.1907,25.1022,25.1391,127900.0
2015-05-29 10:30:00,34.08,34.16,34.0,34.04,259200.0,25.1391,25.1981,25.0801,25.1096,259200.0
2015-05-29 11:00:00,34.04,34.17,34.02,34.15,210500.0,25.1096,25.2055,25.0948,25.1907,210500.0
2015-05-29 11:30:00,34.15,34.27,34.12,34.18,198600.0,25.1907,25.2792,25.1686,25.2128,198600.0
2015-05-29 12:00:00,34.19,34.32,34.19,34.31,87000.0,25.2202,25.3161,25.2202,25.3087,87000.0
2015-05-29 12:30:00,34.31,34.33,34.19,34.2,84400.0,25.3087,25.3235,25.2202,25.2276,84400.0
2015-05-29 13:00:00,34.2,34.29,34.19,34.26,64500.0,25.2276,25.294,25.2202,25.2718,64500.0
2015-05-29 13:30:00,34.27,34.29,34.18,34.22,64400.0,25.2792,25.294,25.2128,25.2423,64400.0
2015-05-29 14:00:00,34.22,34.25,34.17,34.22,83800.0,25.2423,25.2645,25.2055,25.2423,83800.0
2015-05-29 14:30:00,34.21,34.26,34.2,34.21,141100.0,25.235,25.2718,25.2276,25.235,141100.0
2015-05-29 15:00:00,34.2,34.28,34.2,34.27,159000.0,25.2276,25.2866,25.2276,25.2792,159000.0
2015-05-29 15:30:00,34.26,34.29,34.14,34.14,607400.0,25.2718,25.294,25.1833,25.1833,607400.0
2015-06-01 09:30:00,34.12,34.17,34.03,34.15,158909.0,25.1686,25.2055,25.1022,25.1907,158909.0
2015-06-01 10:00:00,34.13,34.25,34.08,34.19,173948.0,25.176,25.2645,25.1391,25.2202,173948.0
2015-06-01 10:30:00,34.18,34.2,34.07,34.18,139177.0,25.2128,25.2276,25.1317,25.2128,139177.0
2015-06-01 11:00:00,34.18,34.2,34.07,34.08,87586.0,25.2128,25.2276,25.1317,25.1391,87586.0
2015-06-01 11:30:00,34.08,34.21,34.07,34.14,88035.0,25.1391,25.235,25.1317,25.1833,88035.0
2015-06-01 12:00:00,34.14,34.21,34.1,34.2,73574.0,25.1833,25.235,25.1538,25.2276,73574.0
2015-06-01 12:30:00,34.21,34.23,34.13,34.17,51261.0,25.235,25.2497,25.176,25.2055,51261.0
2015-06-01 13:00:00,34.17,34.24,34.16,34.2,55504.0,25.2055,25.2571,25.1981,25.2276,55504.0
2015-06-01 13:30:00,34.2,34.22,34.17,34.18,89297.0,25.2276,25.2423,25.2055,25.2128,89297.0
2015-06-01 14:00:00,34.19,34.27,34.18,34.25,80513.0,25.2202,25.2792,25.2128,25.2645,80513.0
2015-06-01 14:30:00,34.25,34.27,34.22,34.25,71738.0,25.2645,25.2792,25.2423,25.2645,71738.0
2015-06-01 15:00:00,34.26,34.27,34.19,34.21,154060.0,25.2718,25.2792,25.2202,25.235,154060.0
2015-06-01 15:30:00,34.22,34.22,34.05,34.09,569833.0,25.2423,25.2423,25.1169,25.1464,569833.0
2015-06-02 09:30:00,33.92,33.92,33.49,33.63,223090.0,25.021,25.021,24.7039,24.8071,223090.0
2015-06-02 10:00:00,33.63,33.68,33.51,33.52,217582.0,24.8071,24.844,24.7186,24.726,217582.0
2015-06-02 10:30:00,33.52,33.53,33.22,33.25,485964.0,24.726,24.7334,24.5047,24.5268,485964.0
2015-06-02 11:00:00,33.25,33.36,33.18,33.32,181847.0,24.5268,24.608,24.4752,24.5785,181847.0
2015-06-02 11:30:00,33.32,33.36,33.19,33.2,132701.0,24.5785,24.608,24.4826,24.4899,132701.0
2015-06-02 12:00:00,33.2,33.29,33.19,33.25,103707.0,24.4899,24.5563,24.4826,24.5268,103707.0
2015-06-02 12:30:00,33.25,33.28,33.2,33.2,144202.0,24.5268,24.549,24.4899,24.4899,144202.0
2015-06-02 13:00:00,33.21,33.22,33.15,33.18,160514.0,24.4973,24.5047,24.4531,24.4752,160514.0
2015-06-02 13:30:00,33.17,33.34,33.16,33.34,158036.0,24.4678,24.5932,24.4604,24.5932,158036.0
2015-06-02 14:00:00,33.34,33.36,33.26,33.3,183509.0,24.5932,24.608,24.5342,24.5637,183509.0
2015-06-02 14:30:00,33.3,33.31,33.22,33.29,135776.0,24.5637,24.5711,24.5047,24.5563,135776.0
2015-06-02 15:00:00,33.28,33.31,33.24,33.27,558800.0,24.549,24.5711,24.5194,24.5416,558800.0
2015-06-02 15:30:00,33.26,33.35,33.22,33.31,560023.0,24.5342,24.6006,24.5047,24.5711,560023.0
2015-06-03 09:30:00,33.3,33.39,32.94,33.05,181340.0,24.5637,24.6301,24.2982,24.3793,181340.0
2015-06-03 10:00:00,33.04,33.06,32.78,32.86,283334.0,24.3719,24.3867,24.1801,24.2391,283334.0
2015-06-03 10:30:00,32.87,32.88,32.74,32.75,327933.0,24.2465,24.2539,24.1506,24.158,327933.0
2015-06-03 11:00:00,32.75,32.77,32.61,32.77,379159.0,24.158,24.1728,24.0547,24.1728,379159.0
2015-06-03 11:30:00,32.77,32.78,32.65,32.76,211440.0,24.1728,24.1801,24.0842,24.1654,211440.0
2015-06-03 12:00:00,32.76,32.77,32.55,32.56,159983.0,24.1654,24.1728,24.0105,24.0178,159983.0
2015-06-03 12:30:00,32.56,32.57,32.46,32.54,227408.0,24.0178,24.0252,23.9441,24.0031,227408.0
2015-06-03 13:00:00,32.54,32.71,32.54,32.71,111759.0,24.0031,24.1285,24.0031,24.1285,111759.0
2015-06-03 13:30:00,32.7,32.72,32.53,32.55,302724.0,24.1211,24.1359,23.9957,24.0105,302724.0
2015-06-03 14:00:00,32.55,32.7,32.55,32.7,192663.0,24.0105,24.1211,24.0105,24.1211,192663.0
2015-06-03 14:30:00,32.7,32.7,32.53,32.56,221889.0,24.1211,24.1211,23.9957,24.0178,221889.0
2015-06-03 15:00:00,32.56,32.57,32.43,32.49,408885.0,24.0178,24.0252,23.922,23.9662,408885.0
2015-06-03 15:30:00,32.48,32.69,32.48,32.65,682023.0,23.9588,24.1137,23.9588,24.0842,682023.0
2015-06-04 09:30:00,32.56,32.83,32.51,32.82,243783.0,24.0178,24.217,23.981,24.2096,243783.0
2015-06-04 10:00:00,32.81,32.97,32.77,32.95,411180.0,24.2023,24.3203,24.1728,24.3055,411180.0
2015-06-04 10:30:00,32.94,32.95,32.74,32.75,197678.0,24.2982,24.3055,24.1506,24.158,197678.0
2015-06-04 11:00:00,32.74,32.82,32.61,32.79,249837.0,24.1506,24.2096,24.0547,24.1875,249837.0
2015-06-04 11:30:00,32.79,32.81,32.66,32.69,195928.0,24.1875,24.2023,24.0916,24.1137,195928.0
2015-06-04 12:00:00,32.68,32.7,32.59,32.63,83709.0,24.1064,24.1211,24.04,24.0695,83709.0
2015-06-04 12:30:00,32.62,32.7,32.61,32.66,92817.0,24.0621,24.1211,24.0547,24.0916,92817.0
2015-06-04 13:00:00,32.66,32.68,32.56,32.57,106191.0,24.0916,24.1064,24.0178,24.0252,106191.0
2015-06-04 13:30:00,32.58,32.59,32.53,32.58,324670.0,24.0326,24.04,23.9957,24.0326,324670.0
2015-06-04 14:00:00,32.58,32.6,32.46,32.53,355649.0,24.0326,24.0474,23.9441,23.9957,355649.0
2015-06-04 14:30:00,32.53,32.61,32.51,32.61,80188.0,23.9957,24.0547,23.981,24.0547,80188.0
2015-06-04 15:00:00,32.61,32.64,32.56,32.58,265854.0,24.0547,24.0769,24.0178,24.0326,265854.0
2015-06-04 15:30:00,32.58,32.58,32.46,32.51,406699.0,24.0326,24.0326,23.9441,23.981,406699.0
2015-06-05 09:30:00,32.12,32.17,31.44,32.03,510051.0,23.6933,23.7302,23.1917,23.6269,510051.0
2015-06-05 10:00:00,32.02,32.11,31.97,31.99,475182.0,23.6195,23.6859,23.5826,23.5974,475182.0
2015-06-05 10:30:00,31.99,32.06,31.94,31.97,432944.0,23.5974,23.649,23.5605,23.5826,432944.0
2015-06-05 11:00:00,31.97,32.01,31.87,31.88,425073.0,23.5826,23.6121,23.5089,23.5162,425073.0
2015-06-05 11:30:00,31.88,31.98,31.85,31.95,162985.0,23.5162,23.59,23.4941,23.5679,162985.0
2015-06-05 12:00:00,31.95,31.95,31.79,31.8,285393.0,23.5679,23.5679,23.4499,23.4572,285393.0
2015-06-05 12:30:00,31.8,31.82,31.76,31.76,285632.0,23.4572,23.472,23.4277,23.4277,285632.0
2015-06-05 13:00:00,31.77,31.81,31.68,31.78,381498.0,23.4351,23.4646,23.3687,23.4425,381498.0
2015-06-05 13:30:00,31.79,31.81,31.72,31.8,166075.0,23.4499,23.4646,23.3982,23.4572,166075.0
2015-06-05 14:00:00,31.8,31.84,31.71,31.71,124745.0,23.4572,23.4867,23.3908,23.3908,124745.0
2015-06-05 14:30:00,31.71,31.73,31.61,31.61,337941.0,23.3908,23.4056,23.3171,23.3171,337941.0
2015-06-05 15:00:00,31.62,31.71,31.61,31.71,472041.0,23.3245,23.3908,23.3171,23.3908,472041.0
2015-06-05 15:30:00,31.71,31.8,31.7,31.79,1120980.0,23.3908,23.4572,23.3835,23.4499,1120980.0
2015-06-08 09:30:00,31.75,31.82,31.46,31.57,622711.0,23.4203,23.472,23.2064,23.2876,622711.0
2015-06-08 10:00:00,31.56,31.78,31.55,31.67,199803.0,23.2802,23.4425,23.2728,23.3613,199803.0
2015-06-08 10:30:00,31.66,31.7,31.61,31.7,251909.0,23.354,23.3835,23.3171,23.3835,251909.0
2015-06-08 11:00:00,31.69,31.78,31.55,31.55,247231.0,23.3761,23.4425,23.2728,23.2728,247231.0
2015-06-08 11:30:00,31.55,31.75,31.55,31.7,167172.0,23.2728,23.4203,23.2728,23.3835,167172.0
2015-06-08 12:00:00,31.71,31.77,31.67,31.67,134023.0,23.3908,23.4351,23.3613,23.3613,134023.0
2015-06-08 12:30:00,31.67,31.74,31.66,31.7,160007.0,23.3613,23.413,23.354,23.3835,160007.0
2015-06-08 13:00:00,31.7,31.72,31.67,31.7,90799.0,23.3835,23.3982,23.3613,23.3835,90799.0
2015-06-08 13:30:00,31.7,31.77,31.67,31.77,209389.0,23.3835,23.4351,23.3613,23.4351,209389.0
2015-06-08 14:00:00,31.77,31.79,31.74,31.78,135346.0,23.4351,23.4499,23.413,23.4425,135346.0
2015-06-08 14:30:00,31.78,31.85,31.78,31.8,183006.0,23.4425,23.4941,23.4425,23.4572,183006.0
2015-06-08 15:00:00,31.8,31.82,31.77,31.79,223247.0,23.4572,23.472,23.4351,23.4499,223247.0
2015-06-08 15:30:00,31.8,31.82,31.7,31.7,490228.0,23.4572,23.472,23.3835,23.3835,490228.0
2015-06-09 09:30:00,31.74,31.87,31.68,31.76,186804.0,23.413,23.5089,23.3687,23.4277,186804.0
2015-06-09 10:00:00,31.75,31.8,31.72,31.77,224143.0,23.4203,23.4572,23.3982,23.4351,224143.0
2015-06-09 10:30:00,31.78,31.87,31.76,31.86,107156.0,23.4425,23.5089,23.4277,23.5015,107156.0
2015-06-09 11:00:00,31.86,31.87,31.78,31.81,103631.0,23.5015,23.5089,23.4425,23.4646,103631.0
2015-06-09 11:30:00,31.81,31.82,31.7,31.74,106509.0,23.4646,23.472,23.3835,23.413,106509.0
2015-06-09 12:00:00,31.75,31.79,31.7,31.79,87076.0,23.4203,23.4499,23.3835,23.4499,87076.0
2015-06-09 12:30:00,31.79,31.8,31.72,31.75,70967.0,23.4499,23.4572,23.3982,23.4203,70967.0
2015-06-09 13:00:00,31.75,31.78,31.69,31.73,100647.0,23.4203,23.4425,23.3761,23.4056,100647.0
2015-06-09 13:30:00,31.74,31.81,31.72,31.75,111650.0,23.413,23.4646,23.3982,23.4203,111650.0
2015-06-09 14:00:00,31.76,31.83,31.75,31.8,117421.0,23.4277,23.4794,23.4203,23.4572,117421.0
2015-06-09 14:30:00,31.81,31.82,31.78,31.82,110134.0,23.4646,23.472,23.4425,23.472,110134.0
2015-06-09 15:00:00,31.81,31.82,31.76,31.77,136247.0,23.4646,23.472,23.4277,23.4351,136247.0
2015-06-09 15:30:00,31.78,31.82,31.75,31.79,650398.0,23.4425,23.472,23.4203,23.4499,650398.0
2015-06-10 09:30:00,31.87,32.01,31.76,31.88,173697.0,23.5089,23.6121,23.4277,23.5162,173697.0
2015-06-10 10:00:00,31.89,31.97,31.87,31.91,202218.0,23.5236,23.5826,23.5089,23.5384,202218.0
2015-06-10 10:30:00,31.91,31.95,31.82,31.92,322573.0,23.5384,23.5679,23.472,23.5458,322573.0
2015-06-10 11:00:00,31.92,32.09,31.92,31.97,163094.0,23.5458,23.6712,23.5458,23.5826,163094.0
2015-06-10 11:30:00,31.98,32.01,31.93,32.01,114817.0,23.59,23.6121,23.5531,23.6121,114817.0
2015-06-10 12:00:00,32.01,32.08,32.0,32.07,182352.0,23.6121,23.6638,23.6048,23.6564,182352.0
2015-06-10 12:30:00,32.07,32.11,32.03,32.05,285295.0,23.6564,23.6859,23.6269,23.6416,285295.0
2015-06-10 13:00:00,32.06,32.13,32.05,32.13,175145.0,23.649,23.7007,23.6416,23.7007,175145.0
2015-06-10 13:30:00,32.12,32.13,32.1,32.12,102030.0,23.6933,23.7007,23.6785,23.6933,102030.0
2015-06-10 14:00:00,32.13,32.21,32.13,32.15,165066.0,23.7007,23.7597,23.7007,23.7154,165066.0
2015-06-10 14:30:00,32.16,32.17,32.11,32.12,171662.0,23.7228,23.7302,23.6859,23.6933,171662.0
2015-06-10 15:00:00,32.12,32.16,32.12,32.16,249475.0,23.6933,23.7228,23.6933,23.7228,249475.0
2015-06-10 15:30:00,32.16,32.17,32.1,32.1,864809.0,23.7228,23.7302,23.6785,23.6785,864809.0
2015-06-11 09:30:00,32.33,32.56,32.23,32.5,404946.0,23.8482,24.0178,23.7744,23.9736,404946.0
2015-06-11 10:00:00,32.51,32.63,32.5,32.56,332277.0,23.981,24.0695,23.9736,24.0178,332277.0
2015-06-11 10:30:00,32.56,32.61,32.51,32.54,515255.0,24.0178,24.0547,23.981,24.0031,515255.0
2015-06-11 11:00:00,32.53,32.64,32.48,32.53,274776.0,23.9957,24.0769,23.9588,23.9957,274776.0
2015-06-11 11:30:00,32.53,32.58,32.48,32.56,186174.0,23.9957,24.0326,23.9588,24.0178,186174.0
2015-06-11 12:00:00,32.56,32.58,32.51,32.55,380859.0,24.0178,24.0326,23.981,24.0105,380859.0
2015-06-11 12:30:00,32.54,32.62,32.52,32.58,325430.0,24.0031,24.0621,23.9883,24.0326,325430.0
2015-06-11 13:00:00,32.58,32.62,32.54,32.58,124318.0,24.0326,24.0621,24.0031,24.0326,124318.0
2015-06-11 13:30:00,32.59,32.65,32.59,32.6,277854.0,24.04,24.0842,24.04,24.0474,277854.0
2015-06-11 14:00:00,32.61,32.61,32.56,32.61,197509.0,24.0547,24.0547,24.0178,24.0547,197509.0
2015-06-11 14:30:00,32.6,32.65,32.53,32.58,420906.0,24.0474,24.0842,23.9957,24.0326,420906.0
2015-06-11 15:00:00,32.59,32.62,32.55,32.57,193274.0,24.04,24.0621,24.0105,24.0252,193274.0
2015-06-11 15:30:00,32.58,32.61,32.56,32.61,793488.0,24.0326,24.0547,24.0178,24.0547,793488.0
2015-06-12 09:30:00,32.4,32.51,32.26,32.5,282301.0,23.8998,23.981,23.7966,23.9736,282301.0
2015-06-12 10:00:00,32.51,32.52,32.4,32.49,310761.0,23.981,23.9883,23.8998,23.9662,310761.0
2015-06-12 10:30:00,32.48,32.5,32.39,32.43,137669.0,23.9588,23.9736,23.8924,23.922,137669.0
2015-06-12 11:00:00,32.42,32.45,32.34,32.42,155104.0,23.9146,23.9367,23.8556,23.9146,155104.0
2015-06-12 11:30:00,32.41,32.43,32.38,32.4,171926.0,23.9072,23.922,23.8851,23.8998,171926.0
2015-06-12 12:00:00,32.39,32.41,32.33,32.37,192252.0,23.8924,23.9072,23.8482,23.8777,192252.0
2015-06-12 12:30:00,32.36,32.41,32.35,32.36,133764.0,23.8703,23.9072,23.8629,23.8703,133764.0
2015-06-12 13:00:00,32.36,32.39,32.33,32.39,266279.0,23.8703,23.8924,23.8482,23.8924,266279.0
2015-06-12 13:30:00,32.39,32.41,32.33,32.38,146337.0,23.8924,23.9072,23.8482,23.8851,146337.0
2015-06-12 14:00:00,32.38,32.4,32.34,32.38,163779.0,23.8851,23.8998,23.8556,23.8851,163779.0
2015-06-12 14:30:00,32.38,32.39,32.34,32.35,232062.0,23.8851,23.8924,23.8556,23.8629,232062.0
2015-06-12 15:00:00,32.35,32.41,32.34,32.38,308823.0,23.8629,23.9072,23.8556,23.8851,308823.0
2015-06-12 15:30:00,32.38,32.43,32.29,32.29,1143939.0,23.8851,23.922,23.8187,23.8187,1143939.0
2015-06-15 09:30:00,32.25,32.38,32.08,32.13,366905.0,23.7892,23.8851,23.6638,23.7007,366905.0
2015-06-15 10:00:00,32.12,32.23,32.11,32.2,481357.0,23.6933,23.7744,23.6859,23.7523,481357.0
2015-06-15 10:30:00,32.19,32.24,32.13,32.2,298652.0,23.7449,23.7818,23.7007,23.7523,298652.0
2015-06-15 11:00:00,32.21,32.28,32.1,32.12,274127.0,23.7597,23.8113,23.6785,23.6933,274127.0
2015-06-15 11:30:00,32.12,32.15,32.07,32.14,259922.0,23.6933,23.7154,23.6564,23.708,259922.0
2015-06-15 12:00:00,32.14,32.15,32.05,32.08,212589.0,23.708,23.7154,23.6416,23.6638,212589.0
2015-06-15 12:30:00,32.08,32.11,32.05,32.09,138913.0,23.6638,23.6859,23.6416,23.6712,138913.0
2015-06-15 13:00:00,32.1,32.17,32.08,32.1,194328.0,23.6785,23.7302,23.6638,23.6785,194328.0
2015-06-15 13:30:00,32.09,32.1,31.95,32.0,241724.0,23.6712,23.6785,23.5679,23.6048,241724.0
2015-06-15 14:00:00,32.01,32.02,31.93,31.96,210549.0,23.6121,23.6195,23.5531,23.5753,210549.0
2015-06-15 14:30:00,31.96,32.01,31.9,31.91,230423.0,23.5753,23.6121,23.531,23.5384,230423.0
2015-06-15 15:00:00,31.91,31.97,31.88,31.94,367398.0,23.5384,23.5826,23.5162,23.5605,367398.0
2015-06-15 15:30:00,31.94,32.0,31.91,31.93,671754.0,23.5605,23.6048,23.5384,23.5531,671754.0
2015-06-16 09:30:00,31.87,32.03,31.77,31.92,171927.0,23.5089,23.6269,23.4351,23.5458,171927.0
2015-06-16 10:00:00,31.92,32.02,31.91,31.98,263333.0,23.5458,23.6195,23.5384,23.59,263333.0
2015-06-16 10:30:00,31.98,32.05,31.91,31.95,146320.0,23.59,23.6416,23.5384,23.5679,146320.0
2015-06-16 11:00:00,31.94,32.04,31.93,31.99,114346.0,23.5605,23.6343,23.5531,23.5974,114346.0
2015-06-16 11:30:00,31.99,32.0,31.94,31.97,150333.0,23.5974,23.6048,23.5605,23.5826,150333.0
2015-06-16 12:00:00,31.97,31.99,31.91,31.97,123288.0,23.5826,23.5974,23.5384,23.5826,123288.0
2015-06-16 12:30:00,31.96,32.03,31.95,31.96,110940.0,23.5753,23.6269,23.5679,23.5753,110940.0
2015-06-16 13:00:00,31.95,32.0,31.94,31.96,136919.0,23.5679,23.6048,23.5605,23.5753,136919.0
2015-06-16 13:30:00,31.97,31.98,31.92,31.94,98115.0,23.5826,23.59,23.5458,23.5605,98115.0
2015-06-16 14:00:00,31.94,31.96,31.9,31.93,136057.0,23.5605,23.5753,23.531,23.5531,136057.0
2015-06-16 14:30:00,31.93,31.96,31.91,31.95,144244.0,23.5531,23.5753,23.5384,23.5679,144244.0
2015-06-16 15:00:00,31.95,31.98,31.9,31.92,178897.0,23.5679,23.59,23.531,23.5458,178897.0
2015-06-16 15:30:00,31.91,32.0,31.88,31.96,494087.0,23.5384,23.6048,23.5162,23.5753,494087.0
2015-06-17 09:30:00,31.95,32.14,31.95,32.1,136707.0,23.5679,23.708,23.5679,23.6785,136707.0
2015-06-17 10:00:00,32.1,32.19,32.04,32.19,85206.0,23.6785,23.7449,23.6343,23.7449,85206.0
2015-06-17 10:30:00,32.18,32.34,32.17,32.26,406401.0,23.7375,23.8556,23.7302,23.7966,406401.0
2015-06-17 11:00:00,32.26,32.4,32.26,32.31,171732.0,23.7966,23.8998,23.7966,23.8334,171732.0
2015-06-17 11:30:00,32.31,32.41,32.29,32.34,391334.0,23.8334,23.9072,23.8187,23.8556,391334.0
2015-06-17 12:00:00,32.35,32.35,32.09,32.09,456777.0,23.8629,23.8629,23.6712,23.6712,456777.0
2015-06-17 12:30:00,32.09,32.13,32.04,32.07,116244.0,23.6712,23.7007,23.6343,23.6564,116244.0
2015-06-17 13:00:00,32.07,32.08,32.02,32.05,120067.0,23.6564,23.6638,23.6195,23.6416,120067.0
2015-06-17 13:30:00,32.05,32.09,32.0,32.08,74965.0,23.6416,23.6712,23.6048,23.6638,74965.0
2015-06-17 14:00:00,32.08,32.34,31.98,32.07,322717.0,23.6638,23.8556,23.59,23.6564,322717.0
2015-06-17 14:30:00,32.07,32.32,32.05,32.22,242321.0,23.6564,23.8408,23.6416,23.767,242321.0
2015-06-17 15:00:00,32.23,32.31,32.21,32.29,153899.0,23.7744,23.8334,23.7597,23.8187,153899.0
2015-06-17 15:30:00,32.3,32.39,32.28,32.35,299794.0,23.8261,23.8924,23.8113,23.8629,299794.0
2015-06-18 09:30:00,32.4,32.76,32.4,32.7,200978.0,23.8998,24.1654,23.8998,24.1211,200978.0
2015-06-18 10:00:00,32.69,32.73,32.6,32.7,121060.0,24.1137,24.1432,24.0474,24.1211,121060.0
2015-06-18 10:30:00,32.7,32.75,32.64,32.66,457731.0,24.1211,24.158,24.0769,24.0916,457731.0
2015-06-18 11:00:00,32.66,32.77,32.65,32.74,169166.0,24.0916,24.1728,24.0842,24.1506,169166.0
2015-06-18 11:30:00,32.75,32.85,32.69,32.73,200277.0,24.158,24.2318,24.1137,24.1432,200277.0
2015-06-18 12:00:00,32.73,32.82,32.71,32.78,157150.0,24.1432,24.2096,24.1285,24.1801,157150.0
2015-06-18 12:30:00,32.79,32.88,32.75,32.75,191436.0,24.1875,24.2539,24.158,24.158,191436.0
2015-06-18 13:00:00,32.74,32.78,32.67,32.68,115228.0,24.1506,24.1801,24.099,24.1064,115228.0
2015-06-18 13:30:00,32.67,32.77,32.65,32.71,131523.0,24.099,24.1728,24.0842,24.1285,131523.0
2015-06-18 14:00:00,32.7,32.77,32.65,32.73,112246.0,24.1211,24.1728,24.0842,24.1432,112246.0
2015-06-18 14:30:00,32.73,32.79,32.73,32.79,94513.0,24.1432,24.1875,24.1432,24.1875,94513.0
2015-06-18 15:00:00,32.79,32.84,32.73,32.82,165078.0,24.1875,24.2244,24.1432,24.2096,165078.0
2015-06-18 15:30:00,32.82,32.85,32.75,32.8,375660.0,24.2096,24.2318,24.158,24.1949,375660.0
2015-06-19 09:30:00,32.8,32.87,32.6,32.75,353544.0,24.1949,24.2465,24.0474,24.158,353544.0
2015-06-19 10:00:00,32.73,32.86,32.73,32.83,102576.0,24.1432,24.2391,24.1432,24.217,102576.0
2015-06-19 10:30:00,32.83,32.9,32.8,32.83,96949.0,24.217,24.2686,24.1949,24.217,96949.0
2015-06-19 11:00:00,32.83,32.83,32.74,32.75,93985.0,24.217,24.217,24.1506,24.158,93985.0
2015-06-19 11:30:00,32.76,32.8,32.73,32.78,71216.0,24.1654,24.1949,24.1432,24.1801,71216.0
2015-06-19 12:00:00,32.79,32.79,32.75,32.77,63772.0,24.1875,24.1875,24.158,24.1728,63772.0
2015-06-19 12:30:00,32.76,32.82,32.74,32.79,59478.0,24.1654,24.2096,24.1506,24.1875,59478.0
2015-06-19 13:00:00,32.79,32.79,32.72,32.75,73789.0,24.1875,24.1875,24.1359,24.158,73789.0
2015-06-19 13:30:00,32.75,32.76,32.68,32.71,72145.0,24.158,24.1654,24.1064,24.1285,72145.0
2015-06-19 14:00:00,32.72,32.72,32.62,32.67,87883.0,24.1359,24.1359,24.0621,24.099,87883.0
2015-06-19 14:30:00,32.66,32.67,32.61,32.66,94729.0,24.0916,24.099,24.0547,24.0916,94729.0
2015-06-19 15:00:00,32.66,32.66,32.52,32.53,137692.0,24.0916,24.0916,23.9883,23.9957,137692.0
2015-06-19 15:30:00,32.52,32.55,32.49,32.49,319481.0,23.9883,24.0105,23.9662,23.9662,319481.0
2015-06-22 09:30:00,32.22,32.69,32.22,32.57,111456.0,23.767,24.1137,23.767,24.0252,111456.0
2015-06-22 10:00:00,32.56,32.58,32.49,32.52,99103.0,24.0178,24.0326,23.9662,23.9883,99103.0
2015-06-22 10:30:00,32.52,32.62,32.52,32.58,90476.0,23.9883,24.0621,23.9883,24.0326,90476.0
2015-06-22 11:00:00,32.57,32.62,32.54,32.57,60344.0,24.0252,24.0621,24.0031,24.0252,60344.0
2015-06-22 11:30:00,32.58,32.61,32.53,32.58,76578.0,24.0326,24.0547,23.9957,24.0326,76578.0
2015-06-22 12:00:00,32.59,32.62,32.5,32.53,62757.0,24.04,24.0621,23.9736,23.9957,62757.0
2015-06-22 12:30:00,32.54,32.54,32.47,32.47,40452.0,24.0031,24.0031,23.9515,23.9515,40452.0
2015-06-22 13:00:00,32.47,32.53,32.43,32.44,52574.0,23.9515,23.9957,23.922,23.9293,52574.0
2015-06-22 13:30:00,32.43,32.45,32.37,32.43,61088.0,23.922,23.9367,23.8777,23.922,61088.0
2015-06-22 14:00:00,32.43,32.45,32.41,32.43,61008.0,23.922,23.9367,23.9072,23.922,61008.0
2015-06-22 14:30:00,32.43,32.48,32.41,32.45,85748.0,23.922,23.9588,23.9072,23.9367,85748.0
2015-06-22 15:00:00,32.45,32.47,32.41,32.44,91019.0,23.9367,23.9515,23.9072,23.9293,91019.0
2015-06-22 15:30:00,32.44,32.47,32.42,32.46,192021.0,23.9293,23.9515,23.9146,23.9441,192021.0
2015-06-23 09:30:00,32.35,32.42,32.1,32.21,95234.0,23.8629,23.9146,23.6785,23.7597,95234.0
2015-06-23 10:00:00,32.21,32.22,31.99,32.02,101275.0,23.7597,23.767,23.5974,23.6195,101275.0
2015-06-23 10:30:00,32.01,32.11,31.98,32.09,86721.0,23.6121,23.6859,23.59,23.6712,86721.0
2015-06-23 11:00:00,32.08,32.08,31.92,31.93,160912.0,23.6638,23.6638,23.5458,23.5531,160912.0
2015-06-23 11:30:00,31.93,32.04,31.92,31.97,83572.0,23.5531,23.6343,23.5458,23.5826,83572.0
2015-06-23 12:00:00,31.98,32.0,31.93,31.98,65933.0,23.59,23.6048,23.5531,23.59,65933.0
2015-06-23 12:30:00,31.98,32.0,31.93,31.96,90906.0,23.59,23.6048,23.5531,23.5753,90906.0
2015-06-23 13:00:00,31.97,31.99,31.95,31.97,44500.0,23.5826,23.5974,23.5679,23.5826,44500.0
2015-06-23 13:30:00,31.96,32.02,31.96,31.98,105856.0,23.5753,23.6195,23.5753,23.59,105856.0
2015-06-23 14:00:00,31.98,32.01,31.97,31.99,53797.0,23.59,23.6121,23.5826,23.5974,53797.0
2015-06-23 14:30:00,32.0,32.02,31.97,31.98,70238.0,23.6048,23.6195,23.5826,23.59,70238.0
2015-06-23 15:00:00,31.99,32.02,31.97,32.01,120715.0,23.5974,23.6195,23.5826,23.6121,120715.0
2015-06-23 15:30:00,32.01,32.02,31.96,31.97,231476.0,23.6121,23.6195,23.5753,23.5826,231476.0
2015-06-24 09:30:00,32.01,32.12,31.87,31.89,126646.0,23.6121,23.6933,23.5089,23.5236,126646.0
2015-06-24 10:00:00,31.89,31.91,31.82,31.87,94557.0,23.5236,23.5384,23.472,23.5089,94557.0
2015-06-24 10:30:00,31.88,31.92,31.82,31.87,109372.0,23.5162,23.5458,23.472,23.5089,109372.0
2015-06-24 11:00:00,31.87,31.87,31.75,31.81,64824.0,23.5089,23.5089,23.4203,23.4646,64824.0
2015-06-24 11:30:00,31.82,31.86,31.74,31.75,72623.0,23.472,23.5015,23.413,23.4203,72623.0
2015-06-24 12:00:00,31.74,31.84,31.74,31.8,63639.0,23.413,23.4867,23.413,23.4572,63639.0
2015-06-24 12:30:00,31.8,31.81,31.75,31.77,46665.0,23.4572,23.4646,23.4203,23.4351,46665.0
2015-06-24 13:00:00,31.76,31.84,31.75,31.77,93086.0,23.4277,23.4867,23.4203,23.4351,93086.0
2015-06-24 13:30:00,31.78,31.84,31.76,31.83,60469.0,23.4425,23.4867,23.4277,23.4794,60469.0
2015-06-24 14:00:00,31.83,31.84,31.77,31.78,79124.0,23.4794,23.4867,23.4351,23.4425,79124.0
2015-06-24 14:30:00,31.78,31.81,31.77,31.79,107657.0,23.4425,23.4646,23.4351,23.4499,107657.0
2015-06-24 15:00:00,31.79,31.79,31.68,31.73,226557.0,23.4499,23.4499,23.3687,23.4056,226557.0
2015-06-24 15:30:00,31.74,31.75,31.62,31.62,697269.0,23.413,23.4203,23.3245,23.3245,697269.0
2015-06-25 09:30:00,31.69,31.8,31.51,31.59,181247.0,23.3761,23.4572,23.2433,23.3023,181247.0
2015-06-25 10:00:00,31.59,31.64,31.48,31.6,240588.0,23.3023,23.3392,23.2212,23.3097,240588.0
2015-06-25 10:30:00,31.6,31.6,31.45,31.49,310048.0,23.3097,23.3097,23.1991,23.2286,310048.0
2015-06-25 11:00:00,31.49,31.55,31.47,31.48,311817.0,23.2286,23.2728,23.2138,23.2212,311817.0
2015-06-25 11:30:00,31.49,31.56,31.47,31.55,249942.0,23.2286,23.2802,23.2138,23.2728,249942.0
2015-06-25 12:00:00,31.55,31.56,31.48,31.49,141402.0,23.2728,23.2802,23.2212,23.2286,141402.0
2015-06-25 12:30:00,31.49,31.5,31.47,31.49,108225.0,23.2286,23.2359,23.2138,23.2286,108225.0
2015-06-25 13:00:00,31.5,31.51,31.48,31.48,129640.0,23.2359,23.2433,23.2212,23.2212,129640.0
2015-06-25 13:30:00,31.47,31.53,31.47,31.52,112272.0,23.2138,23.2581,23.2138,23.2507,112272.0
2015-06-25 14:00:00,31.52,31.52,31.45,31.48,168825.0,23.2507,23.2507,23.1991,23.2212,168825.0
2015-06-25 14:30:00,31.48,31.51,31.45,31.48,133752.0,23.2212,23.2433,23.1991,23.2212,133752.0
2015-06-25 15:00:00,31.48,31.51,31.43,31.44,227644.0,23.2212,23.2433,23.1843,23.1917,227644.0
2015-06-25 15:30:00,31.44,31.45,31.35,31.4,578231.0,23.1917,23.1991,23.1253,23.1622,578231.0
2015-06-26 09:30:00,31.37,31.38,31.22,31.37,144105.0,23.14,23.1474,23.0294,23.14,144105.0
2015-06-26 10:00:00,31.36,31.47,31.33,31.39,188298.0,23.1327,23.2138,23.1105,23.1548,188298.0
2015-06-26 10:30:00,31.4,31.44,31.37,31.42,573044.0,23.1622,23.1917,23.14,23.1769,573044.0
2015-06-26 11:00:00,31.42,31.51,31.41,31.46,308391.0,23.1769,23.2433,23.1695,23.2064,308391.0
2015-06-26 11:30:00,31.47,31.53,31.42,31.52,542331.0,23.2138,23.2581,23.1769,23.2507,542331.0
2015-06-26 12:00:00,31.52,31.55,31.48,31.49,217267.0,23.2507,23.2728,23.2212,23.2286,217267.0
2015-06-26 12:30:00,31.48,31.5,31.42,31.49,89552.0,23.2212,23.2359,23.1769,23.2286,89552.0
2015-06-26 13:00:00,31.48,31.56,31.43,31.56,125978.0,23.2212,23.2802,23.1843,23.2802,125978.0
2015-06-26 13:30:00,31.55,31.64,31.53,31.63,135286.0,23.2728,23.3392,23.2581,23.3318,135286.0
2015-06-26 14:00:00,31.64,31.66,31.56,31.61,82949.0,23.3392,23.354,23.2802,23.3171,82949.0
2015-06-26 14:30:00,31.62,31.67,31.59,31.67,121380.0,23.3245,23.3613,23.3023,23.3613,121380.0
2015-06-26 15:00:00,31.66,31.76,31.64,31.76,171199.0,23.354,23.4277,23.3392,23.4277,171199.0
2015-06-26 15:30:00,31.77,31.82,31.7,31.79,834787.0,23.4351,23.472,23.3835,23.4499,834787.0
2015-06-29 09:30:00,31.78,31.97,31.73,31.95,220953.0,23.4425,23.5826,23.4056,23.5679,220953.0
2015-06-29 10:00:00,31.95,32.02,31.9,32.01,159111.0,23.5679,23.6195,23.531,23.6121,159111.0
2015-06-29 10:30:00,32.0,32.09,31.98,32.04,275429.0,23.6048,23.6712,23.59,23.6343,275429.0
2015-06-29 11:00:00,32.04,32.07,31.94,32.03,266368.0,23.6343,23.6564,23.5605,23.6269,266368.0
2015-06-29 11:30:00,32.03,32.04,31.95,32.04,111114.0,23.6269,23.6343,23.5679,23.6343,111114.0
2015-06-29 12:00:00,32.03,32.11,31.99,32.0,115926.0,23.6269,23.6859,23.5974,23.6048,115926.0
2015-06-29 12:30:00,32.0,32.02,31.94,31.97,209814.0,23.6048,23.6195,23.5605,23.5826,209814.0
2015-06-29 13:00:00,31.97,31.98,31.88,31.89,86378.0,23.5826,23.59,23.5162,23.5236,86378.0
2015-06-29 13:30:00,31.89,31.91,31.85,31.87,76864.0,23.5236,23.5384,23.4941,23.5089,76864.0
2015-06-29 14:00:00,31.88,31.88,31.76,31.78,84456.0,23.5162,23.5162,23.4277,23.4425,84456.0
2015-06-29 14:30:00,31.78,31.89,31.76,31.82,89027.0,23.4425,23.5236,23.4277,23.472,89027.0
2015-06-29 15:00:00,31.81,31.82,31.76,31.79,427415.0,23.4646,23.472,23.4277,23.4499,427415.0
2015-06-29 15:30:00,31.79,31.8,31.58,31.59,710294.0,23.4499,23.4572,23.2949,23.3023,710294.0
2015-06-30 09:30:00,31.75,31.84,31.54,31.6,296317.0,23.4203,23.4867,23.2654,23.3097,296317.0
2015-06-30 10:00:00,31.6,31.68,31.59,31.67,278728.0,23.3097,23.3687,23.3023,23.3613,278728.0
2015-06-30 10:30:00,31.67,31.72,31.6,31.64,159696.0,23.3613,23.3982,23.3097,23.3392,159696.0
2015-06-30 11:00:00,31.65,31.67,31.6,31.65,111114.0,23.3466,23.3613,23.3097,23.3466,111114.0
2015-06-30 11:30:00,31.64,31.65,31.59,31.59,89195.0,23.3392,23.3466,23.3023,23.3023,89195.0
2015-06-30 12:00:00,31.59,31.69,31.58,31.61,84786.0,23.3023,23.3761,23.2949,23.3171,84786.0
2015-06-30 12:30:00,31.61,31.66,31.58,31.66,82461.0,23.3171,23.354,23.2949,23.354,82461.0
2015-06-30 13:00:00,31.66,31.75,31.64,31.74,129911.0,23.354,23.4203,23.3392,23.413,129911.0
2015-06-30 13:30:00,31.74,31.77,31.73,31.75,219580.0,23.413,23.4351,23.4056,23.4203,219580.0
2015-06-30 14:00:00,31.75,31.88,31.75,31.84,214146.0,23.4203,23.5162,23.4203,23.4867,214146.0
2015-06-30 14:30:00,31.84,31.85,31.76,31.76,212477.0,23.4867,23.4941,23.4277,23.4277,212477.0
2015-06-30 15:00:00,31.76,31.82,31.75,31.78,681037.0,23.4277,23.472,23.4203,23.4425,681037.0
2015-06-30 15:30:00,31.78,31.9,31.78,31.85,1224122.0,23.4425,23.531,23.4425,23.4941,1224122.0
2015-07-01 09:30:00,31.93,31.95,31.73,31.88,194229.0,23.5531,23.5679,23.4056,23.5162,194229.0
2015-07-01 10:00:00,31.86,32.0,31.86,31.92,158675.0,23.5015,23.6048,23.5015,23.5458,158675.0
2015-07-01 10:30:00,31.91,31.93,31.86,31.9,208545.0,23.5384,23.5531,23.5015,23.531,208545.0
2015-07-01 11:00:00,31.91,31.96,31.89,31.94,109221.0,23.5384,23.5753,23.5236,23.5605,109221.0
2015-07-01 11:30:00,31.94,32.03,31.93,31.97,172309.0,23.5605,23.6269,23.5531,23.5826,172309.0
2015-07-01 12:00:00,31.98,32.1,31.96,32.07,144717.0,23.59,23.6785,23.5753,23.6564,144717.0
2015-07-01 12:30:00,32.08,32.08,32.04,32.07,119080.0,23.6638,23.6638,23.6343,23.6564,119080.0
2015-07-01 13:00:00,32.07,32.11,32.04,32.07,126405.0,23.6564,23.6859,23.6343,23.6564,126405.0
2015-07-01 13:30:00,32.07,32.13,32.07,32.13,115831.0,23.6564,23.7007,23.6564,23.7007,115831.0
2015-07-01 14:00:00,32.13,32.2,32.12,32.18,330999.0,23.7007,23.7523,23.6933,23.7375,330999.0
2015-07-01 14:30:00,32.18,32.19,32.1,32.13,288546.0,23.7375,23.7449,23.6785,23.7007,288546.0
2015-07-01 15:00:00,32.13,32.17,32.1,32.13,201211.0,23.7007,23.7302,23.6785,23.7007,201211.0
2015-07-01 15:30:00,32.13,32.2,32.11,32.18,784339.0,23.7007,23.7523,23.6859,23.7375,784339.0
2015-07-02 09:30:00,32.5,32.77,32.49,32.65,217864.0,23.9736,24.1728,23.9662,24.0842,217864.0
2015-07-02 10:00:00,32.65,32.68,32.59,32.62,192848.0,24.0842,24.1064,24.04,24.0621,192848.0
2015-07-02 10:30:00,32.63,32.67,32.57,32.61,180754.0,24.0695,24.099,24.0252,24.0547,180754.0
2015-07-02 11:00:00,32.61,32.69,32.58,32.64,207226.0,24.0547,24.1137,24.0326,24.0769,207226.0
2015-07-02 11:30:00,32.63,32.68,32.61,32.63,164542.0,24.0695,24.1064,24.0547,24.0695,164542.0
2015-07-02 12:00:00,32.63,32.75,32.6,32.71,359032.0,24.0695,24.158,24.0474,24.1285,359032.0
2015-07-02 12:30:00,32.72,32.73,32.55,32.58,157166.0,24.1359,24.1432,24.0105,24.0326,157166.0
2015-07-02 13:00:00,32.57,32.66,32.54,32.64,212222.0,24.0252,24.0916,24.0031,24.0769,212222.0
2015-07-02 13:30:00,32.64,32.74,32.6,32.7,154669.0,24.0769,24.1506,24.0474,24.1211,154669.0
2015-07-02 14:00:00,32.7,32.72,32.63,32.69,158051.0,24.1211,24.1359,24.0695,24.1137,158051.0
2015-07-02 14:30:00,32.68,32.72,32.65,32.7,131447.0,24.1064,24.1359,24.0842,24.1211,131447.0
2015-07-02 15:00:00,32.7,32.76,32.68,32.74,191455.0,24.1211,24.1654,24.1064,24.1506,191455.0
2015-07-02 15:30:00,32.74,32.76,32.66,32.74,732254.0,24.1506,24.1654,24.0916,24.1506,732254.0
2015-07-06 09:30:00,32.71,32.99,32.55,32.82,478970.0,24.1285,24.335,24.0105,24.2096,478970.0
2015-07-06 10:00:00,32.82,32.83,32.71,32.77,325299.0,24.2096,24.217,24.1285,24.1728,325299.0
2015-07-06 10:30:00,32.78,32.81,32.69,32.79,347079.0,24.1801,24.2023,24.1137,24.1875,347079.0
2015-07-06 11:00:00,32.8,32.8,32.72,32.79,156019.0,24.1949,24.1949,24.1359,24.1875,156019.0
2015-07-06 11:30:00,32.79,32.81,32.75,32.77,190353.0,24.1875,24.2023,24.158,24.1728,190353.0
2015-07-06 12:00:00,32.76,32.83,32.75,32.8,311340.0,24.1654,24.217,24.158,24.1949,311340.0
2015-07-06 12:30:00,32.8,32.81,32.76,32.79,130025.0,24.1949,24.2023,24.1654,24.1875,130025.0
2015-07-06 13:00:00,32.78,32.81,32.77,32.79,181172.0,24.1801,24.2023,24.1728,24.1875,181172.0
2015-07-06 13:30:00,32.78,32.81,32.74,32.77,212903.0,24.1801,24.2023,24.1506,24.1728,212903.0
2015-07-06 14:00:00,32.77,32.82,32.76,32.82,215496.0,24.1728,24.2096,24.1654,24.2096,215496.0
2015-07-06 14:30:00,32.82,32.9,32.8,32.88,221863.0,24.2096,24.2686,24.1949,24.2539,221863.0
2015-07-06 15:00:00,32.87,32.91,32.84,32.87,371727.0,24.2465,24.276,24.2244,24.2465,371727.0
2015-07-06 15:30:00,32.88,32.95,32.87,32.92,828131.0,24.2539,24.3055,24.2465,24.2834,828131.0
2015-07-07 09:30:00,33.02,33.44,32.95,33.41,254632.0,24.3572,24.667,24.3055,24.6448,254632.0
2015-07-07 10:00:00,33.41,33.5,33.36,33.48,348572.0,24.6448,24.7112,24.608,24.6965,348572.0
2015-07-07 10:30:00,33.48,33.58,33.45,33.58,324657.0,24.6965,24.7702,24.6744,24.7702,324657.0
2015-07-07 11:00:00,33.57,33.63,33.51,33.59,293490.0,24.7629,24.8071,24.7186,24.7776,293490.0
2015-07-07 11:30:00,33.59,33.74,33.58,33.73,434120.0,24.7776,24.8883,24.7702,24.8809,434120.0
2015-07-07 12:00:00,33.73,33.83,33.71,33.82,296089.0,24.8809,24.9547,24.8661,24.9473,296089.0
2015-07-07 12:30:00,33.82,33.92,33.81,33.84,288972.0,24.9473,25.021,24.9399,24.962,288972.0
2015-07-07 13:00:00,33.83,33.9,33.81,33.86,457335.0,24.9547,25.0063,24.9399,24.9768,457335.0
2015-07-07 13:30:00,33.86,33.94,33.84,33.89,172125.0,24.9768,25.0358,24.962,24.9989,172125.0
2015-07-07 14:00:00,33.88,33.95,33.84,33.93,272775.0,24.9915,25.0432,24.962,25.0284,272775.0
2015-07-07 14:30:00,33.93,34.08,33.88,34.07,313794.0,25.0284,25.1391,24.9915,25.1317,313794.0
2015-07-07 15:00:00,34.08,34.08,33.95,34.01,398658.0,25.1391,25.1391,25.0432,25.0874,398658.0
2015-07-07 15:30:00,34.01,34.03,33.91,34.0,968269.0,25.0874,25.1022,25.0137,25.0801,968269.0
2015-07-08 09:30:00,33.85,34.16,33.74,34.09,383979.0,24.9694,25.1981,24.8883,25.1464,383979.0
2015-07-08 10:00:00,34.09,34.1,33.97,34.03,326548.0,25.1464,25.1538,25.0579,25.1022,326548.0
2015-07-08 10:30:00,34.03,34.05,33.93,33.95,387116.0,25.1022,25.1169,25.0284,25.0432,387116.0
2015-07-08 11:00:00,33.96,33.96,33.83,33.87,233521.0,25.0506,25.0506,24.9547,24.9842,233521.0
2015-07-08 11:30:00,33.86,33.94,33.82,33.83,141533.0,24.9768,25.0358,24.9473,24.9547,141533.0
2015-07-08 12:00:00,33.83,33.89,33.8,33.87,102402.0,24.9547,24.9989,24.9325,24.9842,102402.0
2015-07-08 12:30:00,33.86,33.91,33.79,33.91,84759.0,24.9768,25.0137,24.9252,25.0137,84759.0
2015-07-08 13:00:00,33.9,33.93,33.87,33.89,97998.0,25.0063,25.0284,24.9842,24.9989,97998.0
2015-07-08 13:30:00,33.89,33.9,33.84,33.9,83550.0,24.9989,25.0063,24.962,25.0063,83550.0
2015-07-08 14:00:00,33.88,33.89,33.8,33.83,128117.0,24.9915,24.9989,24.9325,24.9547,128117.0
2015-07-08 14:30:00,33.83,33.83,33.75,33.77,174402.0,24.9547,24.9547,24.8956,24.9104,174402.0
2015-07-08 15:00:00,33.77,33.88,33.73,33.73,318726.0,24.9104,24.9915,24.8809,24.8809,318726.0
2015-07-08 15:30:00,33.73,33.81,33.71,33.77,515789.0,24.8809,24.9399,24.8661,24.9104,515789.0
2015-07-09 09:30:00,33.85,34.04,33.72,33.82,422439.0,24.9694,25.1096,24.8735,24.9473,422439.0
2015-07-09 10:00:00,33.81,33.82,33.59,33.64,182284.0,24.9399,24.9473,24.7776,24.8145,182284.0
2015-07-09 10:30:00,33.63,33.7,33.57,33.67,190551.0,24.8071,24.8588,24.7629,24.8366,190551.0
2015-07-09 11:00:00,33.67,33.67,33.54,33.6,207246.0,24.8366,24.8366,24.7407,24.785,207246.0
2015-07-09 11:30:00,33.59,33.61,33.5,33.52,183526.0,24.7776,24.7924,24.7112,24.726,183526.0
2015-07-09 12:00:00,33.52,33.56,33.48,33.53,145241.0,24.726,24.7555,24.6965,24.7334,145241.0
2015-07-09 12:30:00,33.53,33.55,33.46,33.48,153873.0,24.7334,24.7481,24.6817,24.6965,153873.0
2015-07-09 13:00:00,33.47,33.49,33.4,33.45,180303.0,24.6891,24.7039,24.6375,24.6744,180303.0
2015-07-09 13:30:00,33.45,33.48,33.39,33.41,257592.0,24.6744,24.6965,24.6301,24.6448,257592.0
2015-07-09 14:00:00,33.41,33.5,33.4,33.49,204654.0,24.6448,24.7112,24.6375,24.7039,204654.0
2015-07-09 14:30:00,33.5,33.6,33.49,33.58,222524.0,24.7112,24.785,24.7039,24.7702,222524.0
2015-07-09 15:00:00,33.59,33.59,33.52,33.55,343725.0,24.7776,24.7776,24.726,24.7481,343725.0
2015-07-09 15:30:00,33.55,33.6,33.5,33.51,556733.0,24.7481,24.785,24.7112,24.7186,556733.0
2015-07-10 09:30:00,33.41,33.78,33.41,33.63,204765.0,24.6448,24.9178,24.6448,24.8071,204765.0
2015-07-10 10:00:00,33.61,33.83,33.61,33.81,187587.0,24.7924,24.9547,24.7924,24.9399,187587.0
2015-07-10 10:30:00,33.82,33.85,33.7,33.77,201366.0,24.9473,24.9694,24.8588,24.9104,201366.0
2015-07-10 11:00:00,33.76,33.96,33.75,33.91,134112.0,24.903,25.0506,24.8956,25.0137,134112.0
2015-07-10 11:30:00,33.91,33.96,33.89,33.93,99840.0,25.0137,25.0506,24.9989,25.0284,99840.0
2015-07-10 12:00:00,33.94,33.95,33.86,33.91,70432.0,25.0358,25.0432,24.9768,25.0137,70432.0
2015-07-10 12:30:00,33.91,33.92,33.75,33.77,116258.0,25.0137,25.021,24.8956,24.9104,116258.0
2015-07-10 13:00:00,33.78,33.83,33.72,33.74,98733.0,24.9178,24.9547,24.8735,24.8883,98733.0
2015-07-10 13:30:00,33.74,33.81,33.71,33.8,99264.0,24.8883,24.9399,24.8661,24.9325,99264.0
2015-07-10 14:00:00,33.79,33.83,33.75,33.81,112085.0,24.9252,24.9547,24.8956,24.9399,112085.0
2015-07-10 14:30:00,33.82,33.83,33.72,33.74,114373.0,24.9473,24.9547,24.8735,24.8883,114373.0
2015-07-10 15:00:00,33.74,33.76,33.7,33.73,149440.0,24.8883,24.903,24.8588,24.8809,149440.0
2015-07-10 15:30:00,33.73,33.74,33.69,33.71,394082.0,24.8809,24.8883,24.8514,24.8661,394082.0
2015-07-13 09:30:00,33.86,33.99,33.73,33.88,173332.0,24.9768,25.0727,24.8809,24.9915,173332.0
2015-07-13 10:00:00,33.88,33.96,33.78,33.79,206926.0,24.9915,25.0506,24.9178,24.9252,206926.0
2015-07-13 10:30:00,33.79,33.8,33.68,33.76,164404.0,24.9252,24.9325,24.844,24.903,164404.0
2015-07-13 11:00:00,33.75,33.77,33.72,33.73,120143.0,24.8956,24.9104,24.8735,24.8809,120143.0
2015-07-13 11:30:00,33.72,33.76,33.67,33.71,91988.0,24.8735,24.903,24.8366,24.8661,91988.0
2015-07-13 12:00:00,33.71,33.72,33.61,33.62,91726.0,24.8661,24.8735,24.7924,24.7998,91726.0
2015-07-13 12:30:00,33.62,33.64,33.55,33.56,90971.0,24.7998,24.8145,24.7481,24.7555,90971.0
2015-07-13 13:00:00,33.56,33.67,33.55,33.66,67907.0,24.7555,24.8366,24.7481,24.8293,67907.0
2015-07-13 13:30:00,33.67,33.71,33.65,33.69,108892.0,24.8366,24.8661,24.8219,24.8514,108892.0
2015-07-13 14:00:00,33.69,33.71,33.66,33.7,91526.0,24.8514,24.8661,24.8293,24.8588,91526.0
2015-07-13 14:30:00,33.71,33.79,33.71,33.79,167789.0,24.8661,24.9252,24.8661,24.9252,167789.0
2015-07-13 15:00:00,33.79,33.82,33.72,33.73,218287.0,24.9252,24.9473,24.8735,24.8809,218287.0
2015-07-13 15:30:00,33.73,33.84,33.73,33.83,535960.0,24.8809,24.962,24.8809,24.9547,535960.0
2015-07-14 09:30:00,33.88,33.97,33.69,33.85,169448.0,24.9915,25.0579,24.8514,24.9694,169448.0
2015-07-14 10:00:00,33.85,33.86,33.72,33.73,232214.0,24.9694,24.9768,24.8735,24.8809,232214.0
2015-07-14 10:30:00,33.74,33.88,33.74,33.86,130428.0,24.8883,24.9915,24.8883,24.9768,130428.0
2015-07-14 11:00:00,33.86,34.04,33.86,33.98,473406.0,24.9768,25.1096,24.9768,25.0653,473406.0
2015-07-14 11:30:00,33.98,33.98,33.79,33.81,380402.0,25.0653,25.0653,24.9252,24.9399,380402.0
2015-07-14 12:00:00,33.81,33.88,33.78,33.82,174853.0,24.9399,24.9915,24.9178,24.9473,174853.0
2015-07-14 12:30:00,33.82,33.84,33.66,33.71,203287.0,24.9473,24.962,24.8293,24.8661,203287.0
2015-07-14 13:00:00,33.71,33.8,33.71,33.73,86192.0,24.8661,24.9325,24.8661,24.8809,86192.0
2015-07-14 13:30:00,33.72,33.74,33.68,33.7,39323.0,24.8735,24.8883,24.844,24.8588,39323.0
2015-07-14 14:00:00,33.7,33.74,33.69,33.73,96493.0,24.8588,24.8883,24.8514,24.8809,96493.0
2015-07-14 14:30:00,33.73,33.79,33.69,33.74,239076.0,24.8809,24.9252,24.8514,24.8883,239076.0
2015-07-14 15:00:00,33.73,33.76,33.71,33.73,96032.0,24.8809,24.903,24.8661,24.8809,96032.0
2015-07-14 15:30:00,33.72,33.8,33.72,33.75,301534.0,24.8735,24.9325,24.8735,24.8956,301534.0
2015-07-15 09:30:00,33.75,33.83,33.46,33.52,302345.0,24.8956,24.9547,24.6817,24.726,302345.0
2015-07-15 10:00:00,33.52,33.65,33.49,33.64,196185.0,24.726,24.8219,24.7039,24.8145,196185.0
2015-07-15 10:30:00,33.65,33.7,33.63,33.69,79394.0,24.8219,24.8588,24.8071,24.8514,79394.0
2015-07-15 11:00:00,33.69,33.78,33.64,33.73,95332.0,24.8514,24.9178,24.8145,24.8809,95332.0
2015-07-15 11:30:00,33.72,33.75,33.7,33.75,48352.0,24.8735,24.8956,24.8588,24.8956,48352.0
2015-07-15 12:00:00,33.74,33.77,33.72,33.76,59485.0,24.8883,24.9104,24.8735,24.903,59485.0
2015-07-15 12:30:00,33.77,33.82,33.77,33.81,58617.0,24.9104,24.9473,24.9104,24.9399,58617.0
2015-07-15 13:00:00,33.81,33.86,33.79,33.81,72372.0,24.9399,24.9768,24.9252,24.9399,72372.0
2015-07-15 13:30:00,33.81,33.84,33.8,33.82,67090.0,24.9399,24.962,24.9325,24.9473,67090.0
2015-07-15 14:00:00,33.82,33.86,33.82,33.84,68655.0,24.9473,24.9768,24.9473,24.962,68655.0
2015-07-15 14:30:00,33.84,33.84,33.74,33.79,88695.0,24.962,24.962,24.8883,24.9252,88695.0
2015-07-15 15:00:00,33.79,33.82,33.75,33.82,72762.0,24.9252,24.9473,24.8956,24.9473,72762.0
2015-07-15 15:30:00,33.82,33.86,33.81,33.85,332834.0,24.9473,24.9768,24.9399,24.9694,332834.0
2015-07-16 09:30:00,33.85,34.23,33.83,34.06,158546.0,24.9694,25.2497,24.9547,25.1243,158546.0
2015-07-16 10:00:00,34.06,34.12,34.0,34.03,113352.0,25.1243,25.1686,25.0801,25.1022,113352.0
2015-07-16 10:30:00,34.04,34.11,34.03,34.11,103678.0,25.1096,25.1612,25.1022,25.1612,103678.0
2015-07-16 11:00:00,34.1,34.12,34.01,34.07,82503.0,25.1538,25.1686,25.0874,25.1317,82503.0
2015-07-16 11:30:00,34.07,34.09,34.02,34.07,68368.0,25.1317,25.1464,25.0948,25.1317,68368.0
2015-07-16 12:00:00,34.08,34.11,34.04,34.08,62850.0,25.1391,25.1612,25.1096,25.1391,62850.0
2015-07-16 12:30:00,34.07,34.14,34.06,34.08,84387.0,25.1317,25.1833,25.1243,25.1391,84387.0
2015-07-16 13:00:00,34.07,34.11,34.06,34.11,93129.0,25.1317,25.1612,25.1243,25.1612,93129.0
2015-07-16 13:30:00,34.11,34.12,34.07,34.1,85876.0,25.1612,25.1686,25.1317,25.1538,85876.0
2015-07-16 14:00:00,34.1,34.27,34.1,34.27,69710.0,25.1538,25.2792,25.1538,25.2792,69710.0
2015-07-16 14:30:00,34.27,34.37,34.24,34.27,184157.0,25.2792,25.353,25.2571,25.2792,184157.0
2015-07-16 15:00:00,34.26,34.32,34.23,34.32,109963.0,25.2718,25.3161,25.2497,25.3161,109963.0
2015-07-16 15:30:00,34.31,34.35,34.26,34.32,263768.0,25.3087,25.3382,25.2718,25.3161,263768.0
2015-07-17 09:30:00,34.19,34.34,33.95,34.06,202210.0,25.2202,25.3309,25.0432,25.1243,202210.0
2015-07-17 10:00:00,34.05,34.11,33.91,33.91,164377.0,25.1169,25.1612,25.0137,25.0137,164377.0
2015-07-17 10:30:00,33.92,33.96,33.87,33.89,126505.0,25.021,25.0506,24.9842,24.9989,126505.0
2015-07-17 11:00:00,33.89,33.94,33.88,33.91,291951.0,24.9989,25.0358,24.9915,25.0137,291951.0
2015-07-17 11:30:00,33.91,33.92,33.78,33.8,252617.0,25.0137,25.021,24.9178,24.9325,252617.0
2015-07-17 12:00:00,33.8,33.8,33.7,33.74,203137.0,24.9325,24.9325,24.8588,24.8883,203137.0
2015-07-17 12:30:00,33.73,33.76,33.68,33.74,155290.0,24.8809,24.903,24.844,24.8883,155290.0
2015-07-17 13:00:00,33.73,33.77,33.66,33.68,176299.0,24.8809,24.9104,24.8293,24.844,176299.0
2015-07-17 13:30:00,33.67,33.74,33.66,33.73,158926.0,24.8366,24.8883,24.8293,24.8809,158926.0
2015-07-17 14:00:00,33.73,33.75,33.69,33.75,89421.0,24.8809,24.8956,24.8514,24.8956,89421.0
2015-07-17 14:30:00,33.75,33.75,33.65,33.65,118951.0,24.8956,24.8956,24.8219,24.8219,118951.0
2015-07-17 15:00:00,33.65,33.7,33.61,33.68,392457.0,24.8219,24.8588,24.7924,24.844,392457.0
2015-07-17 15:30:00,33.68,33.68,33.61,33.65,662640.0,24.844,24.844,24.7924,24.8219,662640.0
2015-07-20 09:30:00,33.6,33.61,33.25,33.32,333397.0,24.785,24.7924,24.5268,24.5785,333397.0
2015-07-20 10:00:00,33.33,33.39,33.31,33.35,247606.0,24.5858,24.6301,24.5711,24.6006,247606.0
2015-07-20 10:30:00,33.35,33.36,33.28,33.35,132799.0,24.6006,24.608,24.549,24.6006,132799.0
2015-07-20 11:00:00,33.34,33.41,33.32,33.36,255233.0,24.5932,24.6448,24.5785,24.608,255233.0
2015-07-20 11:30:00,33.37,33.41,33.36,33.39,219396.0,24.6153,24.6448,24.608,24.6301,219396.0
2015-07-20 12:00:00,33.39,33.41,33.36,33.4,210523.0,24.6301,24.6448,24.608,24.6375,210523.0
2015-07-20 12:30:00,33.4,33.4,33.36,33.4,186207.0,24.6375,24.6375,24.608,24.6375,186207.0
2015-07-20 13:00:00,33.4,33.4,33.33,33.38,192544.0,24.6375,24.6375,24.5858,24.6227,192544.0
2015-07-20 13:30:00,33.37,33.4,33.36,33.38,189986.0,24.6153,24.6375,24.608,24.6227,189986.0
2015-07-20 14:00:00,33.38,33.4,33.37,33.38,280179.0,24.6227,24.6375,24.6153,24.6227,280179.0
2015-07-20 14:30:00,33.38,33.41,33.37,33.39,184951.0,24.6227,24.6448,24.6153,24.6301,184951.0
2015-07-20 15:00:00,33.39,33.41,33.35,33.39,364034.0,24.6301,24.6448,24.6006,24.6301,364034.0
2015-07-20 15:30:00,33.39,33.4,33.29,33.37,766263.0,24.6301,24.6375,24.5563,24.6153,766263.0
2015-07-21 09:30:00,33.32,33.37,33.15,33.15,221485.0,24.5785,24.6153,24.4531,24.4531,221485.0
2015-07-21 10:00:00,33.15,33.15,32.87,33.01,601584.0,24.4531,24.4531,24.2465,24.3498,601584.0
2015-07-21 10:30:00,33.0,33.05,32.95,33.0,253262.0,24.3424,24.3793,24.3055,24.3424,253262.0
2015-07-21 11:00:00,33.0,33.08,32.96,33.06,332114.0,24.3424,24.4014,24.3129,24.3867,332114.0
2015-07-21 11:30:00,33.05,33.14,33.03,33.14,139593.0,24.3793,24.4457,24.3645,24.4457,139593.0
2015-07-21 12:00:00,33.14,33.14,33.04,33.05,123246.0,24.4457,24.4457,24.3719,24.3793,123246.0
2015-07-21 12:30:00,33.06,33.06,32.96,33.0,149771.0,24.3867,24.3867,24.3129,24.3424,149771.0
2015-07-21 13:00:00,32.99,32.99,32.82,32.83,314868.0,24.335,24.335,24.2096,24.217,314868.0
2015-07-21 13:30:00,32.82,32.94,32.79,32.94,120820.0,24.2096,24.2982,24.1875,24.2982,120820.0
2015-07-21 14:00:00,32.93,32.98,32.87,32.98,231641.0,24.2908,24.3277,24.2465,24.3277,231641.0
2015-07-21 14:30:00,32.99,33.0,32.86,32.9,118849.0,24.335,24.3424,24.2391,24.2686,118849.0
2015-07-21 15:00:00,32.9,32.98,32.88,32.97,177252.0,24.2686,24.3277,24.2539,24.3203,177252.0
2015-07-21 15:30:00,32.97,33.07,32.95,33.05,562953.0,24.3203,24.394,24.3055,24.3793,562953.0
2015-07-22 09:30:00,33.06,33.24,32.94,33.17,152360.0,24.3867,24.5194,24.2982,24.4678,152360.0
2015-07-22 10:00:00,33.16,33.28,33.11,33.27,323847.0,24.4604,24.549,24.4236,24.5416,323847.0
2015-07-22 10:30:00,33.28,33.31,33.21,33.28,193453.0,24.549,24.5711,24.4973,24.549,193453.0
2015-07-22 11:00:00,33.29,33.32,33.22,33.32,112854.0,24.5563,24.5785,24.5047,24.5785,112854.0
2015-07-22 11:30:00,33.32,33.32,33.21,33.27,133831.0,24.5785,24.5785,24.4973,24.5416,133831.0
2015-07-22 12:00:00,33.26,33.28,33.18,33.24,109330.0,24.5342,24.549,24.4752,24.5194,109330.0
2015-07-22 12:30:00,33.23,33.23,33.13,33.16,100668.0,24.5121,24.5121,24.4383,24.4604,100668.0
2015-07-22 13:00:00,33.15,33.18,33.11,33.15,140852.0,24.4531,24.4752,24.4236,24.4531,140852.0
2015-07-22 13:30:00,33.15,33.15,33.07,33.07,96453.0,24.4531,24.4531,24.394,24.394,96453.0
2015-07-22 14:00:00,33.07,33.17,33.06,33.16,90217.0,24.394,24.4678,24.3867,24.4604,90217.0
2015-07-22 14:30:00,33.17,33.2,33.14,33.18,116303.0,24.4678,24.4899,24.4457,24.4752,116303.0
2015-07-22 15:00:00,33.17,33.19,33.11,33.16,129067.0,24.4678,24.4826,24.4236,24.4604,129067.0
2015-07-22 15:30:00,33.16,33.17,33.07,33.13,327852.0,24.4604,24.4678,24.394,24.4383,327852.0
2015-07-23 09:30:00,32.99,33.07,32.4,32.55,356422.0,24.335,24.394,23.8998,24.0105,356422.0
2015-07-23 10:00:00,32.55,32.57,32.45,32.57,188135.0,24.0105,24.0252,23.9367,24.0252,188135.0
2015-07-23 10:30:00,32.57,32.7,32.56,32.69,212795.0,24.0252,24.1211,24.0178,24.1137,212795.0
2015-07-23 11:00:00,32.7,32.74,32.64,32.66,232620.0,24.1211,24.1506,24.0769,24.0916,232620.0
2015-07-23 11:30:00,32.67,32.72,32.6,32.62,178672.0,24.099,24.1359,24.0474,24.0621,178672.0
2015-07-23 12:00:00,32.62,32.63,32.55,32.56,128173.0,24.0621,24.0695,24.0105,24.0178,128173.0
2015-07-23 12:30:00,32.56,32.68,32.55,32.65,91518.0,24.0178,24.1064,24.0105,24.0842,91518.0
2015-07-23 13:00:00,32.65,32.66,32.56,32.6,128037.0,24.0842,24.0916,24.0178,24.0474,128037.0
2015-07-23 13:30:00,32.61,32.7,32.6,32.69,150247.0,24.0547,24.1211,24.0474,24.1137,150247.0
2015-07-23 14:00:00,32.68,32.71,32.62,32.64,156097.0,24.1064,24.1285,24.0621,24.0769,156097.0
2015-07-23 14:30:00,32.65,32.65,32.55,32.56,193537.0,24.0842,24.0842,24.0105,24.0178,193537.0
2015-07-23 15:00:00,32.57,32.64,32.53,32.64,283355.0,24.0252,24.0769,23.9957,24.0769,283355.0
2015-07-23 15:30:00,32.65,32.73,32.64,32.72,538561.0,24.0842,24.1432,24.0769,24.1359,538561.0
2015-07-24 09:30:00,32.71,32.93,32.63,32.91,191550.0,24.1285,24.2908,24.0695,24.276,191550.0
2015-07-24 10:00:00,32.9,33.07,32.81,33.03,176323.0,24.2686,24.394,24.2023,24.3645,176323.0
2015-07-24 10:30:00,33.03,33.11,32.98,33.09,187432.0,24.3645,24.4236,24.3277,24.4088,187432.0
2015-07-24 11:00:00,33.09,33.13,32.98,32.99,178582.0,24.4088,24.4383,24.3277,24.335,178582.0
2015-07-24 11:30:00,33.0,33.11,32.98,33.07,136810.0,24.3424,24.4236,24.3277,24.394,136810.0
2015-07-24 12:00:00,33.06,33.1,33.04,33.09,100677.0,24.3867,24.4162,24.3719,24.4088,100677.0
2015-07-24 12:30:00,33.09,33.1,33.06,33.07,97227.0,24.4088,24.4162,24.3867,24.394,97227.0
2015-07-24 13:00:00,33.06,33.18,33.02,33.16,148797.0,24.3867,24.4752,24.3572,24.4604,148797.0
2015-07-24 13:30:00,33.16,33.19,33.07,33.08,142608.0,24.4604,24.4826,24.394,24.4014,142608.0
2015-07-24 14:00:00,33.07,33.11,33.03,33.08,177426.0,24.394,24.4236,24.3645,24.4014,177426.0
2015-07-24 14:30:00,33.08,33.08,33.02,33.05,124446.0,24.4014,24.4014,24.3572,24.3793,124446.0
2015-07-24 15:00:00,33.05,33.1,33.03,33.03,247551.0,24.3793,24.4162,24.3645,24.3645,247551.0
2015-07-24 15:30:00,33.04,33.04,32.95,32.97,476001.0,24.3719,24.3719,24.3055,24.3203,476001.0
2015-07-27 09:30:00,33.04,33.3,32.99,33.12,235546.0,24.3719,24.5637,24.335,24.4309,235546.0
2015-07-27 10:00:00,33.12,33.36,33.09,33.32,205771.0,24.4309,24.608,24.4088,24.5785,205771.0
2015-07-27 10:30:00,33.33,33.38,33.23,33.29,285327.0,24.5858,24.6227,24.5121,24.5563,285327.0
2015-07-27 11:00:00,33.29,33.3,33.17,33.23,195509.0,24.5563,24.5637,24.4678,24.5121,195509.0
2015-07-27 11:30:00,33.23,33.31,33.2,33.3,99498.0,24.5121,24.5711,24.4899,24.5637,99498.0
2015-07-27 12:00:00,33.29,33.3,33.2,33.25,107660.0,24.5563,24.5637,24.4899,24.5268,107660.0
2015-07-27 12:30:00,33.25,33.26,33.19,33.21,46406.0,24.5268,24.5342,24.4826,24.4973,46406.0
2015-07-27 13:00:00,33.2,33.26,33.2,33.25,91965.0,24.4899,24.5342,24.4899,24.5268,91965.0
2015-07-27 13:30:00,33.26,33.31,33.25,33.28,111616.0,24.5342,24.5711,24.5268,24.549,111616.0
2015-07-27 14:00:00,33.29,33.37,33.28,33.36,183853.0,24.5563,24.6153,24.549,24.608,183853.0
2015-07-27 14:30:00,33.37,33.5,33.36,33.5,190639.0,24.6153,24.7112,24.608,24.7112,190639.0
2015-07-27 15:00:00,33.49,33.5,33.32,33.35,185557.0,24.7039,24.7112,24.5785,24.6006,185557.0
2015-07-27 15:30:00,33.36,33.36,33.23,33.28,400448.0,24.608,24.608,24.5121,24.549,400448.0
2015-07-28 09:30:00,33.68,33.68,33.13,33.33,256148.0,24.844,24.844,24.4383,24.5858,256148.0
2015-07-28 10:00:00,33.33,33.34,33.25,33.3,169676.0,24.5858,24.5932,24.5268,24.5637,169676.0
2015-07-28 10:30:00,33.31,33.39,33.3,33.34,149827.0,24.5711,24.6301,24.5637,24.5932,149827.0
2015-07-28 11:00:00,33.35,33.44,33.29,33.43,200031.0,24.6006,24.667,24.5563,24.6596,200031.0
2015-07-28 11:30:00,33.43,33.47,33.37,33.4,221114.0,24.6596,24.6891,24.6153,24.6375,221114.0
2015-07-28 12:00:00,33.4,33.44,33.38,33.41,126330.0,24.6375,24.667,24.6227,24.6448,126330.0
2015-07-28 12:30:00,33.4,33.52,33.38,33.51,183080.0,24.6375,24.726,24.6227,24.7186,183080.0
2015-07-28 13:00:00,33.51,33.56,33.49,33.55,143021.0,24.7186,24.7555,24.7039,24.7481,143021.0
2015-07-28 13:30:00,33.56,33.56,33.47,33.51,113917.0,24.7555,24.7555,24.6891,24.7186,113917.0
2015-07-28 14:00:00,33.5,33.53,33.48,33.51,146313.0,24.7112,24.7334,24.6965,24.7186,146313.0
2015-07-28 14:30:00,33.51,33.52,33.46,33.5,170773.0,24.7186,24.726,24.6817,24.7112,170773.0
2015-07-28 15:00:00,33.5,33.51,33.47,33.48,126603.0,24.7112,24.7186,24.6891,24.6965,126603.0
2015-07-28 15:30:00,33.49,33.55,33.48,33.51,372886.0,24.7039,24.7481,24.6965,24.7186,372886.0
2015-07-29 09:30:00,33.4,33.49,33.18,33.48,256089.0,24.6375,24.7039,24.4752,24.6965,256089.0
2015-07-29 10:00:00,33.48,33.54,33.44,33.48,129609.0,24.6965,24.7407,24.667,24.6965,129609.0
2015-07-29 10:30:00,33.48,33.49,33.34,33.34,176814.0,24.6965,24.7039,24.5932,24.5932,176814.0
2015-07-29 11:00:00,33.34,33.43,33.34,33.43,250919.0,24.5932,24.6596,24.5932,24.6596,250919.0
2015-07-29 11:30:00,33.43,33.45,33.39,33.41,123887.0,24.6596,24.6744,24.6301,24.6448,123887.0
2015-07-29 12:00:00,33.41,33.48,33.39,33.44,164730.0,24.6448,24.6965,24.6301,24.667,164730.0
2015-07-29 12:30:00,33.44,33.48,33.4,33.42,118142.0,24.667,24.6965,24.6375,24.6522,118142.0
2015-07-29 13:00:00,33.42,33.45,33.41,33.45,88010.0,24.6522,24.6744,24.6448,24.6744,88010.0
2015-07-29 13:30:00,33.45,33.53,33.42,33.5,107653.0,24.6744,24.7334,24.6522,24.7112,107653.0
2015-07-29 14:00:00,33.49,33.62,33.48,33.57,233800.0,24.7039,24.7998,24.6965,24.7629,233800.0
2015-07-29 14:30:00,33.57,33.64,33.5,33.64,136042.0,24.7629,24.8145,24.7112,24.8145,136042.0
2015-07-29 15:00:00,33.64,33.64,33.57,33.62,174573.0,24.8145,24.8145,24.7629,24.7998,174573.0
2015-07-29 15:30:00,33.62,33.67,33.6,33.66,403590.0,24.7998,24.8366,24.785,24.8293,403590.0
2015-07-30 09:30:00,33.55,33.91,33.45,33.87,152310.0,24.7481,25.0137,24.6744,24.9842,152310.0
2015-07-30 10:00:00,33.86,33.92,33.8,33.87,159913.0,24.9768,25.021,24.9325,24.9842,159913.0
2015-07-30 10:30:00,33.86,33.88,33.76,33.86,114440.0,24.9768,24.9915,24.903,24.9768,114440.0
2015-07-30 11:00:00,33.86,34.02,33.85,34.02,198300.0,24.9768,25.0948,24.9694,25.0948,198300.0
2015-07-30 11:30:00,34.01,34.08,33.96,34.05,140357.0,25.0874,25.1391,25.0506,25.1169,140357.0
2015-07-30 12:00:00,34.06,34.08,34.02,34.02,91536.0,25.1243,25.1391,25.0948,25.0948,91536.0
2015-07-30 12:30:00,34.01,34.02,33.85,33.85,81448.0,25.0874,25.0948,24.9694,24.9694,81448.0
2015-07-30 13:00:00,33.86,33.91,33.81,33.82,64043.0,24.9768,25.0137,24.9399,24.9473,64043.0
2015-07-30 13:30:00,33.81,33.9,33.79,33.89,87188.0,24.9399,25.0063,24.9252,24.9989,87188.0
2015-07-30 14:00:00,33.88,33.9,33.85,33.86,110554.0,24.9915,25.0063,24.9694,24.9768,110554.0
2015-07-30 14:30:00,33.86,33.87,33.79,33.82,106036.0,24.9768,24.9842,24.9252,24.9473,106036.0
2015-07-30 15:00:00,33.83,33.92,33.8,33.92,223196.0,24.9547,25.021,24.9325,25.021,223196.0
2015-07-30 15:30:00,33.91,33.98,33.9,33.93,425519.0,25.0137,25.0653,25.0063,25.0284,425519.0
2015-07-31 09:30:00,34.27,34.49,34.23,34.45,213667.0,25.2792,25.4415,25.2497,25.412,213667.0
2015-07-31 10:00:00,34.44,34.51,34.37,34.51,124479.0,25.4046,25.4563,25.353,25.4563,124479.0
2015-07-31 10:30:00,34.51,34.61,34.49,34.52,158815.0,25.4563,25.53,25.4415,25.4636,158815.0
2015-07-31 11:00:00,34.52,34.55,34.47,34.53,112772.0,25.4636,25.4858,25.4268,25.471,112772.0
2015-07-31 11:30:00,34.52,34.54,34.39,34.4,115759.0,25.4636,25.4784,25.3677,25.3751,115759.0
2015-07-31 12:00:00,34.4,34.43,34.37,34.41,74332.0,25.3751,25.3972,25.353,25.3825,74332.0
2015-07-31 12:30:00,34.41,34.46,34.38,34.4,104626.0,25.3825,25.4194,25.3604,25.3751,104626.0
2015-07-31 13:00:00,34.4,34.42,34.33,34.34,88826.0,25.3751,25.3899,25.3235,25.3309,88826.0
2015-07-31 13:30:00,34.35,34.36,34.3,34.34,75246.0,25.3382,25.3456,25.3014,25.3309,75246.0
2015-07-31 14:00:00,34.34,34.37,34.32,34.37,110908.0,25.3309,25.353,25.3161,25.353,110908.0
2015-07-31 14:30:00,34.37,34.38,34.3,34.35,121665.0,25.353,25.3604,25.3014,25.3382,121665.0
2015-07-31 15:00:00,34.34,34.37,34.31,34.33,146722.0,25.3309,25.353,25.3087,25.3235,146722.0
2015-07-31 15:30:00,34.33,34.34,34.22,34.27,576121.0,25.3235,25.3309,25.2423,25.2792,576121.0
2015-08-03 09:30:00,34.34,34.55,34.19,34.52,197263.0,25.3309,25.4858,25.2202,25.4636,197263.0
2015-08-03 10:00:00,34.5,34.61,34.38,34.38,119362.0,25.4489,25.53,25.3604,25.3604,119362.0
2015-08-03 10:30:00,34.38,34.43,34.19,34.21,96328.0,25.3604,25.3972,25.2202,25.235,96328.0
2015-08-03 11:00:00,34.21,34.34,34.16,34.34,77984.0,25.235,25.3309,25.1981,25.3309,77984.0
2015-08-03 11:30:00,34.34,34.36,34.3,34.34,143107.0,25.3309,25.3456,25.3014,25.3309,143107.0
2015-08-03 12:00:00,34.34,34.38,34.31,34.34,61870.0,25.3309,25.3604,25.3087,25.3309,61870.0
2015-08-03 12:30:00,34.34,34.35,34.29,34.32,68890.0,25.3309,25.3382,25.294,25.3161,68890.0
2015-08-03 13:00:00,34.31,34.34,34.27,34.31,63068.0,25.3087,25.3309,25.2792,25.3087,63068.0
2015-08-03 13:30:00,34.31,34.33,34.28,34.29,150676.0,25.3087,25.3235,25.2866,25.294,150676.0
2015-08-03 14:00:00,34.28,34.29,34.2,34.22,110603.0,25.2866,25.294,25.2276,25.2423,110603.0
2015-08-03 14:30:00,34.22,34.24,34.14,34.2,105378.0,25.2423,25.2571,25.1833,25.2276,105378.0
2015-08-03 15:00:00,34.2,34.23,34.18,34.22,142838.0,25.2276,25.2497,25.2128,25.2423,142838.0
2015-08-03 15:30:00,34.22,34.36,34.21,34.36,496490.0,25.2423,25.3456,25.235,25.3456,496490.0
2015-08-04 09:30:00,34.25,34.25,34.06,34.13,106025.0,25.2645,25.2645,25.1243,25.176,106025.0
2015-08-04 10:00:00,34.12,34.13,34.03,34.08,186249.0,25.1686,25.176,25.1022,25.1391,186249.0
2015-08-04 10:30:00,34.09,34.22,34.07,34.19,88771.0,25.1464,25.2423,25.1317,25.2202,88771.0
2015-08-04 11:00:00,34.19,34.21,34.13,34.17,135300.0,25.2202,25.235,25.176,25.2055,135300.0
2015-08-04 11:30:00,34.16,34.26,34.16,34.25,100609.0,25.1981,25.2718,25.1981,25.2645,100609.0
2015-08-04 12:00:00,34.25,34.29,34.23,34.24,77243.0,25.2645,25.294,25.2497,25.2571,77243.0
2015-08-04 12:30:00,34.24,34.27,34.22,34.25,73576.0,25.2571,25.2792,25.2423,25.2645,73576.0
2015-08-04 13:00:00,34.25,34.25,34.17,34.2,69289.0,25.2645,25.2645,25.2055,25.2276,69289.0
2015-08-04 13:30:00,34.21,34.22,34.13,34.14,198851.0,25.235,25.2423,25.176,25.1833,198851.0
2015-08-04 14:00:00,34.13,34.14,34.0,34.03,111658.0,25.176,25.1833,25.0801,25.1022,111658.0
2015-08-04 14:30:00,34.04,34.08,34.0,34.06,73567.0,25.1096,25.1391,25.0801,25.1243,73567.0
2015-08-04 15:00:00,34.06,34.07,33.97,33.99,110857.0,25.1243,25.1317,25.0579,25.0727,110857.0
2015-08-04 15:30:00,33.99,34.01,33.9,33.94,291570.0,25.0727,25.0874,25.0063,25.0358,291570.0
2015-08-05 09:30:00,33.89,33.97,33.59,33.67,172926.0,25.214,25.2735,24.9908,25.0503,172926.0
2015-08-05 10:00:00,33.67,33.69,33.56,33.6,165290.0,25.0503,25.0652,24.9685,24.9982,165290.0
2015-08-05 10:30:00,33.6,33.7,33.56,33.7,128854.0,24.9982,25.0726,24.9685,25.0726,128854.0
2015-08-05 11:00:00,33.69,33.82,33.69,33.77,204182.0,25.0652,25.1619,25.0652,25.1247,204182.0
2015-08-05 11:30:00,33.77,33.8,33.67,33.71,171244.0,25.1247,25.147,25.0503,25.0801,171244.0
2015-08-05 12:00:00,33.7,33.73,33.68,33.72,116066.0,25.0726,25.0949,25.0577,25.0875,116066.0
2015-08-05 12:30:00,33.72,33.77,33.68,33.76,85977.0,25.0875,25.1247,25.0577,25.1173,85977.0
2015-08-05 13:00:00,33.77,33.79,33.69,33.72,56858.0,25.1247,25.1396,25.0652,25.0875,56858.0
2015-08-05 13:30:00,33.72,33.74,33.69,33.73,59380.0,25.0875,25.1024,25.0652,25.0949,59380.0
2015-08-05 14:00:00,33.72,33.82,33.71,33.82,54613.0,25.0875,25.1619,25.0801,25.1619,54613.0
2015-08-05 14:30:00,33.81,33.82,33.72,33.73,59592.0,25.1545,25.1619,25.0875,25.0949,59592.0
2015-08-05 15:00:00,33.74,33.82,33.73,33.75,134876.0,25.1024,25.1619,25.0949,25.1098,134876.0
2015-08-05 15:30:00,33.74,33.75,33.71,33.73,277129.0,25.1024,25.1098,25.0801,25.0949,277129.0
2015-08-06 09:30:00,33.68,33.74,33.54,33.69,172272.0,25.0577,25.1024,24.9536,25.0652,172272.0
2015-08-06 10:00:00,33.69,33.7,33.51,33.55,193906.0,25.0652,25.0726,24.9313,24.961,193906.0
2015-08-06 10:30:00,33.55,33.66,33.51,33.65,330603.0,24.961,25.0429,24.9313,25.0354,330603.0
2015-08-06 11:00:00,33.66,33.79,33.62,33.79,146920.0,25.0429,25.1396,25.0131,25.1396,146920.0
2015-08-06 11:30:00,33.78,33.89,33.75,33.79,144261.0,25.1321,25.214,25.1098,25.1396,144261.0
2015-08-06 12:00:00,33.79,33.81,33.66,33.66,107736.0,25.1396,25.1545,25.0429,25.0429,107736.0
2015-08-06 12:30:00,33.66,33.68,33.62,33.63,86051.0,25.0429,25.0577,25.0131,25.0205,86051.0
2015-08-06 13:00:00,33.64,33.7,33.64,33.66,83180.0,25.028,25.0726,25.028,25.0429,83180.0
2015-08-06 13:30:00,33.66,33.73,33.62,33.73,76360.0,25.0429,25.0949,25.0131,25.0949,76360.0
2015-08-06 14:00:00,33.73,33.81,33.7,33.79,106350.0,25.0949,25.1545,25.0726,25.1396,106350.0
2015-08-06 14:30:00,33.79,33.9,33.78,33.84,88490.0,25.1396,25.2214,25.1321,25.1768,88490.0
2015-08-06 15:00:00,33.83,33.93,33.82,33.93,162296.0,25.1693,25.2437,25.1619,25.2437,162296.0
2015-08-06 15:30:00,33.92,34.02,33.91,34.0,334978.0,25.2363,25.3107,25.2289,25.2958,334978.0
2015-08-07 09:30:00,33.91,34.06,33.74,33.9,78848.0,25.2289,25.3405,25.1024,25.2214,78848.0
2015-08-07 10:00:00,33.88,33.94,33.82,33.94,84999.0,25.2065,25.2512,25.1619,25.2512,84999.0
2015-08-07 10:30:00,33.94,34.1,33.93,34.05,124783.0,25.2512,25.3702,25.2437,25.333,124783.0
2015-08-07 11:00:00,34.04,34.21,34.02,34.21,111190.0,25.3256,25.4521,25.3107,25.4521,111190.0
2015-08-07 11:30:00,34.2,34.24,34.13,34.2,86918.0,25.4446,25.4744,25.3925,25.4446,86918.0
2015-08-07 12:00:00,34.2,34.34,34.19,34.32,93250.0,25.4446,25.5488,25.4372,25.5339,93250.0
2015-08-07 12:30:00,34.31,34.38,34.29,34.33,75267.0,25.5265,25.5785,25.5116,25.5413,75267.0
2015-08-07 13:00:00,34.33,34.46,34.28,34.45,80751.0,25.5413,25.6381,25.5041,25.6306,80751.0
2015-08-07 13:30:00,34.45,34.49,34.42,34.44,80516.0,25.6306,25.6604,25.6083,25.6232,80516.0
2015-08-07 14:00:00,34.44,34.46,34.4,34.43,88736.0,25.6232,25.6381,25.5934,25.6157,88736.0
2015-08-07 14:30:00,34.44,34.5,34.4,34.45,137880.0,25.6232,25.6678,25.5934,25.6306,137880.0
2015-08-07 15:00:00,34.45,34.46,34.35,34.4,199011.0,25.6306,25.6381,25.5562,25.5934,199011.0
2015-08-07 15:30:00,34.41,34.42,34.1,34.21,1264123.0,25.6009,25.6083,25.3702,25.4521,1264123.0
2015-08-10 09:30:00,34.17,34.43,34.17,34.41,311953.0,25.4223,25.6157,25.4223,25.6009,311953.0
2015-08-10 10:00:00,34.41,34.43,34.2,34.21,162788.0,25.6009,25.6157,25.4446,25.4521,162788.0
2015-08-10 10:30:00,34.2,34.31,34.2,34.23,113048.0,25.4446,25.5265,25.4446,25.4669,113048.0
2015-08-10 11:00:00,34.23,34.36,34.17,34.3,188215.0,25.4669,25.5637,25.4223,25.519,188215.0
2015-08-10 11:30:00,34.3,34.34,34.29,34.32,114981.0,25.519,25.5488,25.5116,25.5339,114981.0
2015-08-10 12:00:00,34.32,34.36,34.29,34.35,125607.0,25.5339,25.5637,25.5116,25.5562,125607.0
2015-08-10 12:30:00,34.34,34.35,34.23,34.28,80138.0,25.5488,25.5562,25.4669,25.5041,80138.0
2015-08-10 13:00:00,34.27,34.31,34.22,34.25,89887.0,25.4967,25.5265,25.4595,25.4818,89887.0
2015-08-10 13:30:00,34.25,34.26,34.17,34.19,83402.0,25.4818,25.4893,25.4223,25.4372,83402.0
2015-08-10 14:00:00,34.19,34.19,34.15,34.17,77448.0,25.4372,25.4372,25.4074,25.4223,77448.0
2015-08-10 14:30:00,34.17,34.25,34.17,34.19,72785.0,25.4223,25.4818,25.4223,25.4372,72785.0
2015-08-10 15:00:00,34.2,34.26,34.16,34.23,192620.0,25.4446,25.4893,25.4149,25.4669,192620.0
2015-08-10 15:30:00,34.24,34.25,34.19,34.24,205316.0,25.4744,25.4818,25.4372,25.4744,205316.0
2015-08-11 09:30:00,34.14,34.74,34.05,34.52,300903.0,25.4,25.8464,25.333,25.6827,300903.0
2015-08-11 10:00:00,34.5,34.82,34.43,34.8,234790.0,25.6678,25.9059,25.6157,25.891,234790.0
2015-08-11 10:30:00,34.8,34.84,34.7,34.71,208338.0,25.891,25.9208,25.8166,25.8241,208338.0
2015-08-11 11:00:00,34.71,34.73,34.56,34.71,115781.0,25.8241,25.8389,25.7125,25.8241,115781.0
2015-08-11 11:30:00,34.71,34.75,34.68,34.73,100492.0,25.8241,25.8538,25.8017,25.8389,100492.0
2015-08-11 12:00:00,34.72,34.76,34.64,34.72,146129.0,25.8315,25.8613,25.772,25.8315,146129.0
2015-08-11 12:30:00,34.72,34.73,34.66,34.68,70865.0,25.8315,25.8389,25.7869,25.8017,70865.0
2015-08-11 13:00:00,34.68,34.77,34.63,34.77,132903.0,25.8017,25.8687,25.7645,25.8687,132903.0
2015-08-11 13:30:00,34.77,34.79,34.72,34.72,122845.0,25.8687,25.8836,25.8315,25.8315,122845.0
2015-08-11 14:00:00,34.72,34.76,34.68,34.69,105054.0,25.8315,25.8613,25.8017,25.8092,105054.0
2015-08-11 14:30:00,34.69,34.75,34.69,34.71,98283.0,25.8092,25.8538,25.8092,25.8241,98283.0
2015-08-11 15:00:00,34.72,34.76,34.69,34.72,130682.0,25.8315,25.8613,25.8092,25.8315,130682.0
2015-08-11 15:30:00,34.72,34.76,34.68,34.71,357091.0,25.8315,25.8613,25.8017,25.8241,357091.0
2015-08-12 09:30:00,34.57,35.08,34.43,35.06,208013.0,25.7199,26.0993,25.6157,26.0845,208013.0
2015-08-12 10:00:00,35.04,35.24,35.03,35.19,254767.0,26.0696,26.2184,26.0621,26.1812,254767.0
2015-08-12 10:30:00,35.19,35.19,34.99,35.0,151657.0,26.1812,26.1812,26.0324,26.0398,151657.0
2015-08-12 11:00:00,35.0,35.06,34.91,34.93,145111.0,26.0398,26.0845,25.9729,25.9877,145111.0
2015-08-12 11:30:00,34.92,35.0,34.9,34.93,165052.0,25.9803,26.0398,25.9654,25.9877,165052.0
2015-08-12 12:00:00,34.94,35.03,34.89,35.02,154950.0,25.9952,26.0621,25.958,26.0547,154950.0
2015-08-12 12:30:00,35.02,35.07,34.99,35.03,97712.0,26.0547,26.0919,26.0324,26.0621,97712.0
2015-08-12 13:00:00,35.03,35.12,35.02,35.09,104824.0,26.0621,26.1291,26.0547,26.1068,104824.0
2015-08-12 13:30:00,35.1,35.12,35.02,35.04,106861.0,26.1142,26.1291,26.0547,26.0696,106861.0
2015-08-12 14:00:00,35.03,35.1,35.0,35.09,99842.0,26.0621,26.1142,26.0398,26.1068,99842.0
2015-08-12 14:30:00,35.08,35.22,35.08,35.16,109489.0,26.0993,26.2035,26.0993,26.1589,109489.0
2015-08-12 15:00:00,35.16,35.19,35.08,35.13,235109.0,26.1589,26.1812,26.0993,26.1365,235109.0
2015-08-12 15:30:00,35.13,35.22,35.11,35.18,313983.0,26.1365,26.2035,26.1217,26.1737,313983.0
2015-08-13 09:30:00,35.02,35.11,34.7,34.96,177442.0,26.0547,26.1217,25.8166,26.0101,177442.0
2015-08-13 10:00:00,34.96,35.02,34.88,34.94,136123.0,26.0101,26.0547,25.9505,25.9952,136123.0
2015-08-13 10:30:00,34.94,35.0,34.89,34.99,170395.0,25.9952,26.0398,25.958,26.0324,170395.0
2015-08-13 11:00:00,34.99,35.1,34.91,35.06,119711.0,26.0324,26.1142,25.9729,26.0845,119711.0
2015-08-13 11:30:00,35.06,35.18,35.04,35.08,122571.0,26.0845,26.1737,26.0696,26.0993,122571.0
2015-08-13 12:00:00,35.08,35.19,35.08,35.19,89979.0,26.0993,26.1812,26.0993,26.1812,89979.0
2015-08-13 12:30:00,35.18,35.24,35.17,35.23,58670.0,26.1737,26.2184,26.1663,26.2109,58670.0
2015-08-13 13:00:00,35.23,35.31,35.19,35.27,63615.0,26.2109,26.2705,26.1812,26.2407,63615.0
2015-08-13 13:30:00,35.27,35.27,35.21,35.22,50099.0,26.2407,26.2407,26.1961,26.2035,50099.0
2015-08-13 14:00:00,35.21,35.27,35.21,35.25,59893.0,26.1961,26.2407,26.1961,26.2258,59893.0
2015-08-13 14:30:00,35.24,35.33,35.24,35.28,61024.0,26.2184,26.2853,26.2184,26.2481,61024.0
2015-08-13 15:00:00,35.28,35.31,35.2,35.22,90016.0,26.2481,26.2705,26.1886,26.2035,90016.0
2015-08-13 15:30:00,35.22,35.22,35.13,35.18,145042.0,26.2035,26.2035,26.1365,26.1737,145042.0
2015-08-14 09:30:00,35.16,35.18,34.92,35.12,159154.0,26.1589,26.1737,25.9803,26.1291,159154.0
2015-08-14 10:00:00,35.12,35.14,34.96,34.99,213147.0,26.1291,26.144,26.0101,26.0324,213147.0
2015-08-14 10:30:00,34.99,35.21,34.98,35.08,149415.0,26.0324,26.1961,26.0249,26.0993,149415.0
2015-08-14 11:00:00,35.08,35.13,35.01,35.13,147247.0,26.0993,26.1365,26.0473,26.1365,147247.0
2015-08-14 11:30:00,35.13,35.18,35.09,35.1,65548.0,26.1365,26.1737,26.1068,26.1142,65548.0
2015-08-14 12:00:00,35.09,35.13,35.06,35.1,80964.0,26.1068,26.1365,26.0845,26.1142,80964.0
2015-08-14 12:30:00,35.1,35.15,35.06,35.08,79701.0,26.1142,26.1514,26.0845,26.0993,79701.0
2015-08-14 13:00:00,35.07,35.13,35.07,35.12,108516.0,26.0919,26.1365,26.0919,26.1291,108516.0
2015-08-14 13:30:00,35.12,35.15,35.08,35.14,117779.0,26.1291,26.1514,26.0993,26.144,117779.0
2015-08-14 14:00:00,35.14,35.18,35.12,35.14,94866.0,26.144,26.1737,26.1291,26.144,94866.0
2015-08-14 14:30:00,35.13,35.25,35.13,35.23,131769.0,26.1365,26.2258,26.1365,26.2109,131769.0
2015-08-14 15:00:00,35.23,35.31,35.22,35.27,142682.0,26.2109,26.2705,26.2035,26.2407,142682.0
2015-08-14 15:30:00,35.27,35.31,35.22,35.3,331883.0,26.2407,26.2705,26.2035,26.263,331883.0
2015-08-17 09:30:00,35.37,35.49,35.21,35.24,166386.0,26.3151,26.4044,26.1961,26.2184,166386.0
2015-08-17 10:00:00,35.24,35.34,35.18,35.34,292893.0,26.2184,26.2928,26.1737,26.2928,292893.0
2015-08-17 10:30:00,35.34,35.4,35.31,35.4,131854.0,26.2928,26.3374,26.2705,26.3374,131854.0
2015-08-17 11:00:00,35.4,35.61,35.4,35.61,126911.0,26.3374,26.4936,26.3374,26.4936,126911.0
2015-08-17 11:30:00,35.61,35.74,35.61,35.67,215816.0,26.4936,26.5904,26.4936,26.5383,215816.0
2015-08-17 12:00:00,35.67,35.76,35.67,35.72,95369.0,26.5383,26.6052,26.5383,26.5755,95369.0
2015-08-17 12:30:00,35.73,35.79,35.71,35.75,61256.0,26.5829,26.6276,26.568,26.5978,61256.0
2015-08-17 13:00:00,35.75,35.84,35.74,35.82,101162.0,26.5978,26.6648,26.5904,26.6499,101162.0
2015-08-17 13:30:00,35.81,35.82,35.7,35.72,100965.0,26.6424,26.6499,26.5606,26.5755,100965.0
2015-08-17 14:00:00,35.72,35.73,35.65,35.69,100435.0,26.5755,26.5829,26.5234,26.5532,100435.0
2015-08-17 14:30:00,35.69,35.73,35.66,35.66,94531.0,26.5532,26.5829,26.5308,26.5308,94531.0
2015-08-17 15:00:00,35.66,35.68,35.56,35.56,124619.0,26.5308,26.5457,26.4564,26.4564,124619.0
2015-08-17 15:30:00,35.57,35.6,35.52,35.58,417783.0,26.4639,26.4862,26.4267,26.4713,417783.0
2015-08-18 09:30:00,35.49,35.63,35.45,35.48,188952.0,26.4044,26.5085,26.3746,26.3969,188952.0
2015-08-18 10:00:00,35.48,35.64,35.46,35.63,140527.0,26.3969,26.516,26.3821,26.5085,140527.0
2015-08-18 10:30:00,35.64,35.7,35.61,35.68,203873.0,26.516,26.5606,26.4936,26.5457,203873.0
2015-08-18 11:00:00,35.68,35.7,35.6,35.64,326454.0,26.5457,26.5606,26.4862,26.516,326454.0
2015-08-18 11:30:00,35.63,35.64,35.54,35.56,224820.0,26.5085,26.516,26.4416,26.4564,224820.0
2015-08-18 12:00:00,35.55,35.62,35.54,35.62,230388.0,26.449,26.5011,26.4416,26.5011,230388.0
2015-08-18 12:30:00,35.62,35.63,35.51,35.51,160988.0,26.5011,26.5085,26.4193,26.4193,160988.0
2015-08-18 13:00:00,35.51,35.56,35.5,35.56,81203.0,26.4193,26.4564,26.4118,26.4564,81203.0
2015-08-18 13:30:00,35.56,35.58,35.52,35.55,317290.0,26.4564,26.4713,26.4267,26.449,317290.0
2015-08-18 14:00:00,35.54,35.62,35.53,35.58,242897.0,26.4416,26.5011,26.4341,26.4713,242897.0
2015-08-18 14:30:00,35.59,35.62,35.57,35.59,141452.0,26.4788,26.5011,26.4639,26.4788,141452.0
2015-08-18 15:00:00,35.6,35.67,35.59,35.66,365711.0,26.4862,26.5383,26.4788,26.5308,365711.0
2015-08-18 15:30:00,35.66,35.76,35.66,35.73,554719.0,26.5308,26.6052,26.5308,26.5829,554719.0
2015-08-19 09:30:00,35.57,35.66,35.35,35.63,277169.0,26.4639,26.5308,26.3002,26.5085,277169.0
2015-08-19 10:00:00,35.62,35.63,35.51,35.53,222223.0,26.5011,26.5085,26.4193,26.4341,222223.0
2015-08-19 10:30:00,35.53,35.59,35.49,35.55,106098.0,26.4341,26.4788,26.4044,26.449,106098.0
2015-08-19 11:00:00,35.55,35.6,35.52,35.53,142509.0,26.449,26.4862,26.4267,26.4341,142509.0
2015-08-19 11:30:00,35.53,35.62,35.49,35.59,127169.0,26.4341,26.5011,26.4044,26.4788,127169.0
2015-08-19 12:00:00,35.59,35.64,35.55,35.64,102194.0,26.4788,26.516,26.449,26.516,102194.0
2015-08-19 12:30:00,35.63,35.76,35.63,35.76,226365.0,26.5085,26.6052,26.5085,26.6052,226365.0
2015-08-19 13:00:00,35.75,35.76,35.7,35.7,75276.0,26.5978,26.6052,26.5606,26.5606,75276.0
2015-08-19 13:30:00,35.7,35.79,35.6,35.77,152673.0,26.5606,26.6276,26.4862,26.6127,152673.0
2015-08-19 14:00:00,35.77,35.97,35.76,35.92,169253.0,26.6127,26.7615,26.6052,26.7243,169253.0
2015-08-19 14:30:00,35.92,35.93,35.78,35.8,124507.0,26.7243,26.7317,26.6201,26.635,124507.0
2015-08-19 15:00:00,35.8,35.86,35.74,35.83,179272.0,26.635,26.6796,26.5904,26.6573,179272.0
2015-08-19 15:30:00,35.83,35.9,35.75,35.82,303724.0,26.6573,26.7094,26.5978,26.6499,303724.0
2015-08-20 09:30:00,35.57,35.65,35.37,35.64,210707.0,26.4639,26.5234,26.3151,26.516,210707.0
2015-08-20 10:00:00,35.63,35.74,35.6,35.72,155222.0,26.5085,26.5904,26.4862,26.5755,155222.0
2015-08-20 10:30:00,35.73,35.92,35.68,35.78,180635.0,26.5829,26.7243,26.5457,26.6201,180635.0
2015-08-20 11:00:00,35.77,35.83,35.68,35.8,105276.0,26.6127,26.6573,26.5457,26.635,105276.0
2015-08-20 11:30:00,35.8,35.89,35.78,35.83,138879.0,26.635,26.702,26.6201,26.6573,138879.0
2015-08-20 12:00:00,35.83,35.88,35.8,35.81,77972.0,26.6573,26.6945,26.635,26.6424,77972.0
2015-08-20 12:30:00,35.81,35.9,35.81,35.86,112197.0,26.6424,26.7094,26.6424,26.6796,112197.0
2015-08-20 13:00:00,35.86,35.95,35.82,35.93,102700.0,26.6796,26.7466,26.6499,26.7317,102700.0
2015-08-20 13:30:00,35.93,35.94,35.82,35.91,139675.0,26.7317,26.7392,26.6499,26.7168,139675.0
2015-08-20 14:00:00,35.91,35.92,35.83,35.85,154801.0,26.7168,26.7243,26.6573,26.6722,154801.0
2015-08-20 14:30:00,35.84,35.85,35.76,35.8,123728.0,26.6648,26.6722,26.6052,26.635,123728.0
2015-08-20 15:00:00,35.8,35.82,35.77,35.78,139321.0,26.635,26.6499,26.6127,26.6201,139321.0
2015-08-20 15:30:00,35.79,35.83,35.63,35.65,601370.0,26.6276,26.6573,26.5085,26.5234,601370.0
2015-08-21 09:30:00,35.44,35.66,35.31,35.31,274623.0,26.3672,26.5308,26.2705,26.2705,274623.0
2015-08-21 10:00:00,35.32,35.46,35.31,35.45,385513.0,26.2779,26.3821,26.2705,26.3746,385513.0
2015-08-21 10:30:00,35.45,35.48,35.4,35.45,262459.0,26.3746,26.3969,26.3374,26.3746,262459.0
2015-08-21 11:00:00,35.45,35.51,35.38,35.4,359243.0,26.3746,26.4193,26.3225,26.3374,359243.0
2015-08-21 11:30:00,35.41,35.64,35.39,35.63,196242.0,26.3449,26.516,26.33,26.5085,196242.0
2015-08-21 12:00:00,35.63,35.66,35.56,35.56,162462.0,26.5085,26.5308,26.4564,26.4564,162462.0
2015-08-21 12:30:00,35.57,35.59,35.51,35.54,156727.0,26.4639,26.4788,26.4193,26.4416,156727.0
2015-08-21 13:00:00,35.54,35.59,35.49,35.58,184873.0,26.4416,26.4788,26.4044,26.4713,184873.0
2015-08-21 13:30:00,35.59,35.8,35.57,35.77,191866.0,26.4788,26.635,26.4639,26.6127,191866.0
2015-08-21 14:00:00,35.77,35.8,35.7,35.74,381969.0,26.6127,26.635,26.5606,26.5904,381969.0
2015-08-21 14:30:00,35.75,35.76,35.67,35.68,465709.0,26.5978,26.6052,26.5383,26.5457,465709.0
2015-08-21 15:00:00,35.68,35.71,35.56,35.62,429015.0,26.5457,26.568,26.4564,26.5011,429015.0
2015-08-21 15:30:00,35.61,35.63,35.51,35.57,1405948.0,26.4936,26.5085,26.4193,26.4639,1405948.0
2015-08-24 09:30:00,34.79,34.96,34.21,34.67,613901.0,25.8836,26.0101,25.4521,25.7943,613901.0
2015-08-24 10:00:00,34.63,34.8,34.43,34.48,642441.0,25.7645,25.891,25.6157,25.6529,642441.0
2015-08-24 10:30:00,34.47,34.83,34.34,34.73,458337.0,25.6455,25.9133,25.5488,25.8389,458337.0
2015-08-24 11:00:00,34.73,34.75,34.43,34.56,764951.0,25.8389,25.8538,25.6157,25.7125,764951.0
2015-08-24 11:30:00,34.55,34.92,34.53,34.81,276463.0,25.705,25.9803,25.6901,25.8985,276463.0
2015-08-24 12:00:00,34.81,34.87,34.65,34.81,310564.0,25.8985,25.9431,25.7794,25.8985,310564.0
2015-08-24 12:30:00,34.8,34.88,34.71,34.82,210957.0,25.891,25.9505,25.8241,25.9059,210957.0
2015-08-24 13:00:00,34.82,34.9,34.66,34.73,178973.0,25.9059,25.9654,25.7869,25.8389,178973.0
2015-08-24 13:30:00,34.73,34.73,34.5,34.51,217126.0,25.8389,25.8389,25.6678,25.6753,217126.0
2015-08-24 14:00:00,34.51,34.61,34.46,34.55,397122.0,25.6753,25.7497,25.6381,25.705,397122.0
2015-08-24 14:30:00,34.56,34.63,34.11,34.16,511076.0,25.7125,25.7645,25.3777,25.4149,511076.0
2015-08-24 15:00:00,34.15,34.35,34.04,34.1,700582.0,25.4074,25.5562,25.3256,25.3702,700582.0
2015-08-24 15:30:00,34.09,34.55,34.0,34.17,946085.0,25.3628,25.705,25.2958,25.4223,946085.0
2015-08-25 09:30:00,34.58,34.77,34.07,34.36,398741.0,25.7273,25.8687,25.3479,25.5637,398741.0
2015-08-25 10:00:00,34.37,34.45,34.08,34.09,338296.0,25.5711,25.6306,25.3553,25.3628,338296.0
2015-08-25 10:30:00,34.1,34.11,33.98,34.01,235612.0,25.3702,25.3777,25.2809,25.3033,235612.0
2015-08-25 11:00:00,34.01,34.13,33.86,33.91,156005.0,25.3033,25.3925,25.1917,25.2289,156005.0
2015-08-25 11:30:00,33.92,33.97,33.66,33.77,367235.0,25.2363,25.2735,25.0429,25.1247,367235.0
2015-08-25 12:00:00,33.77,33.8,33.6,33.6,181225.0,25.1247,25.147,24.9982,24.9982,181225.0
2015-08-25 12:30:00,33.6,33.64,33.54,33.54,135766.0,24.9982,25.028,24.9536,24.9536,135766.0
2015-08-25 13:00:00,33.55,33.6,33.4,33.4,152031.0,24.961,24.9982,24.8494,24.8494,152031.0
2015-08-25 13:30:00,33.4,33.45,33.38,33.39,150403.0,24.8494,24.8866,24.8345,24.842,150403.0
2015-08-25 14:00:00,33.39,33.46,33.33,33.45,157939.0,24.842,24.8941,24.7973,24.8866,157939.0
2015-08-25 14:30:00,33.45,33.58,33.37,33.55,175813.0,24.8866,24.9833,24.8271,24.961,175813.0
2015-08-25 15:00:00,33.56,33.61,33.21,33.26,367127.0,24.9685,25.0057,24.7081,24.7453,367127.0
2015-08-25 15:30:00,33.25,33.29,32.7,32.74,1076908.0,24.7378,24.7676,24.3286,24.3584,1076908.0
2015-08-26 09:30:00,32.98,33.17,32.84,32.84,365358.0,24.5369,24.6783,24.4328,24.4328,365358.0
2015-08-26 10:00:00,32.84,32.93,32.55,32.65,334074.0,24.4328,24.4997,24.217,24.2914,334074.0
2015-08-26 10:30:00,32.65,32.88,32.64,32.79,228147.0,24.2914,24.4625,24.284,24.3956,228147.0
2015-08-26 11:00:00,32.79,32.88,32.69,32.7,121240.0,24.3956,24.4625,24.3212,24.3286,121240.0
2015-08-26 11:30:00,32.69,32.75,32.56,32.67,183851.0,24.3212,24.3658,24.2245,24.3063,183851.0
2015-08-26 12:00:00,32.66,32.67,32.51,32.53,189459.0,24.2989,24.3063,24.1873,24.2021,189459.0
2015-08-26 12:30:00,32.53,32.75,32.42,32.75,144402.0,24.2021,24.3658,24.1203,24.3658,144402.0
2015-08-26 13:00:00,32.76,32.8,32.66,32.76,154265.0,24.3733,24.403,24.2989,24.3733,154265.0
2015-08-26 13:30:00,32.76,32.93,32.7,32.91,182102.0,24.3733,24.4997,24.3286,24.4849,182102.0
2015-08-26 14:00:00,32.92,32.92,32.67,32.71,143635.0,24.4923,24.4923,24.3063,24.3361,143635.0
2015-08-26 14:30:00,32.71,32.91,32.68,32.84,159375.0,24.3361,24.4849,24.3137,24.4328,159375.0
2015-08-26 15:00:00,32.84,33.05,32.77,32.97,292497.0,24.4328,24.589,24.3807,24.5295,292497.0
2015-08-26 15:30:00,32.97,33.3,32.96,33.2,704256.0,24.5295,24.775,24.5221,24.7006,704256.0
2015-08-27 09:30:00,33.33,33.38,33.19,33.21,166739.0,24.7973,24.8345,24.6932,24.7081,166739.0
2015-08-27 10:00:00,33.2,33.31,33.16,33.26,261678.0,24.7006,24.7825,24.6709,24.7453,261678.0
2015-08-27 10:30:00,33.27,33.29,33.18,33.2,132643.0,24.7527,24.7676,24.6857,24.7006,132643.0
2015-08-27 11:00:00,33.19,33.35,33.15,33.35,134452.0,24.6932,24.8122,24.6634,24.8122,134452.0
2015-08-27 11:30:00,33.35,33.48,33.33,33.47,63231.0,24.8122,24.9089,24.7973,24.9015,63231.0
2015-08-27 12:00:00,33.47,33.51,33.43,33.49,90592.0,24.9015,24.9313,24.8717,24.9164,90592.0
2015-08-27 12:30:00,33.49,33.56,33.46,33.52,217023.0,24.9164,24.9685,24.8941,24.9387,217023.0
2015-08-27 13:00:00,33.51,33.58,33.51,33.56,126914.0,24.9313,24.9833,24.9313,24.9685,126914.0
2015-08-27 13:30:00,33.56,33.72,33.55,33.72,190582.0,24.9685,25.0875,24.961,25.0875,190582.0
2015-08-27 14:00:00,33.72,33.76,33.63,33.64,179138.0,25.0875,25.1173,25.0205,25.028,179138.0
2015-08-27 14:30:00,33.64,33.71,33.39,33.4,178798.0,25.028,25.0801,24.842,24.8494,178798.0
2015-08-27 15:00:00,33.41,33.55,33.28,33.54,336890.0,24.8569,24.961,24.7601,24.9536,336890.0
2015-08-27 15:30:00,33.54,33.78,33.48,33.77,505174.0,24.9536,25.1321,24.9089,25.1247,505174.0
2015-08-28 09:30:00,33.8,33.93,33.57,33.74,141194.0,25.147,25.2437,24.9759,25.1024,141194.0
2015-08-28 10:00:00,33.74,33.75,33.5,33.54,143998.0,25.1024,25.1098,24.9238,24.9536,143998.0
2015-08-28 10:30:00,33.54,33.6,33.34,33.34,108455.0,24.9536,24.9982,24.8048,24.8048,108455.0
2015-08-28 11:00:00,33.34,33.52,33.33,33.51,127200.0,24.8048,24.9387,24.7973,24.9313,127200.0
2015-08-28 11:30:00,33.51,33.52,33.22,33.22,124985.0,24.9313,24.9387,24.7155,24.7155,124985.0
2015-08-28 12:00:00,33.22,33.24,33.13,33.14,108920.0,24.7155,24.7304,24.6485,24.656,108920.0
2015-08-28 12:30:00,33.15,33.18,33.05,33.09,87710.0,24.6634,24.6857,24.589,24.6188,87710.0
2015-08-28 13:00:00,33.09,33.2,33.08,33.11,97222.0,24.6188,24.7006,24.6113,24.6337,97222.0
2015-08-28 13:30:00,33.11,33.2,33.07,33.18,106858.0,24.6337,24.7006,24.6039,24.6857,106858.0
2015-08-28 14:00:00,33.18,33.25,33.17,33.22,93465.0,24.6857,24.7378,24.6783,24.7155,93465.0
2015-08-28 14:30:00,33.23,33.3,33.2,33.28,111089.0,24.7229,24.775,24.7006,24.7601,111089.0
2015-08-28 15:00:00,33.29,33.39,33.26,33.3,148160.0,24.7676,24.842,24.7453,24.775,148160.0
2015-08-28 15:30:00,33.3,33.47,33.19,33.45,429318.0,24.775,24.9015,24.6932,24.8866,429318.0
2015-08-31 09:30:00,33.31,33.38,33.03,33.04,225382.0,24.7825,24.8345,24.5741,24.5816,225382.0
2015-08-31 10:00:00,33.04,33.05,32.83,32.89,157638.0,24.5816,24.589,24.4253,24.47,157638.0
2015-08-31 10:30:00,32.89,32.91,32.73,32.74,184215.0,24.47,24.4849,24.3509,24.3584,184215.0
2015-08-31 11:00:00,32.74,32.74,32.6,32.63,141518.0,24.3584,24.3584,24.2542,24.2765,141518.0
2015-08-31 11:30:00,32.63,32.75,32.52,32.54,141281.0,24.2765,24.3658,24.1947,24.2096,141281.0
2015-08-31 12:00:00,32.54,32.58,32.53,32.57,100518.0,24.2096,24.2393,24.2021,24.2319,100518.0
2015-08-31 12:30:00,32.58,32.64,32.56,32.59,121677.0,24.2393,24.284,24.2245,24.2468,121677.0
2015-08-31 13:00:00,32.59,32.66,32.57,32.65,108077.0,24.2468,24.2989,24.2319,24.2914,108077.0
2015-08-31 13:30:00,32.65,32.74,32.61,32.73,117235.0,24.2914,24.3584,24.2617,24.3509,117235.0
2015-08-31 14:00:00,32.73,32.79,32.65,32.75,112206.0,24.3509,24.3956,24.2914,24.3658,112206.0
2015-08-31 14:30:00,32.75,32.78,32.73,32.75,125646.0,24.3658,24.3881,24.3509,24.3658,125646.0
2015-08-31 15:00:00,32.75,32.81,32.74,32.79,259272.0,24.3658,24.4105,24.3584,24.3956,259272.0
2015-08-31 15:30:00,32.8,32.92,32.77,32.79,539110.0,24.403,24.4923,24.3807,24.3956,539110.0
2015-09-01 09:30:00,32.32,32.48,32.09,32.24,306302.0,24.0459,24.1649,23.8748,23.9864,306302.0
2015-09-01 10:00:00,32.24,32.46,32.2,32.44,304281.0,23.9864,24.1501,23.9566,24.1352,304281.0
2015-09-01 10:30:00,32.45,32.47,32.21,32.23,255481.0,24.1426,24.1575,23.9641,23.9789,255481.0
2015-09-01 11:00:00,32.23,32.3,32.18,32.26,175585.0,23.9789,24.031,23.9417,24.0013,175585.0
2015-09-01 11:30:00,32.26,32.33,32.23,32.3,103191.0,24.0013,24.0533,23.9789,24.031,103191.0
2015-09-01 12:00:00,32.3,32.32,32.23,32.25,174816.0,24.031,24.0459,23.9789,23.9938,174816.0
2015-09-01 12:30:00,32.25,32.26,32.07,32.13,152583.0,23.9938,24.0013,23.8599,23.9045,152583.0
2015-09-01 13:00:00,32.12,32.25,32.08,32.23,180539.0,23.8971,23.9938,23.8673,23.9789,180539.0
2015-09-01 13:30:00,32.23,32.28,32.19,32.24,129241.0,23.9789,24.0161,23.9492,23.9864,129241.0
2015-09-01 14:00:00,32.23,32.3,32.19,32.27,115817.0,23.9789,24.031,23.9492,24.0087,115817.0
2015-09-01 14:30:00,32.25,32.36,32.18,32.19,189342.0,23.9938,24.0757,23.9417,23.9492,189342.0
2015-09-01 15:00:00,32.19,32.23,32.1,32.11,230003.0,23.9492,23.9789,23.8822,23.8897,230003.0
2015-09-01 15:30:00,32.1,32.18,31.94,32.1,658498.0,23.8822,23.9417,23.7632,23.8822,658498.0
2015-09-02 09:30:00,32.42,32.42,32.1,32.11,179520.0,24.1203,24.1203,23.8822,23.8897,179520.0
2015-09-02 10:00:00,32.12,32.22,31.94,31.96,120548.0,23.8971,23.9715,23.7632,23.7781,120548.0
2015-09-02 10:30:00,31.96,32.15,31.95,32.04,153302.0,23.7781,23.9194,23.7706,23.8376,153302.0
2015-09-02 11:00:00,32.03,32.06,31.95,31.95,214389.0,23.8301,23.8525,23.7706,23.7706,214389.0
2015-09-02 11:30:00,31.96,32.02,31.86,31.92,71892.0,23.7781,23.8227,23.7037,23.7483,71892.0
2015-09-02 12:00:00,31.92,32.14,31.92,32.14,71232.0,23.7483,23.912,23.7483,23.912,71232.0
2015-09-02 12:30:00,32.13,32.17,32.08,32.15,71049.0,23.9045,23.9343,23.8673,23.9194,71049.0
2015-09-02 13:00:00,32.16,32.16,32.06,32.1,61128.0,23.9269,23.9269,23.8525,23.8822,61128.0
2015-09-02 13:30:00,32.1,32.11,32.02,32.04,94697.0,23.8822,23.8897,23.8227,23.8376,94697.0
2015-09-02 14:00:00,32.04,32.13,32.04,32.07,133323.0,23.8376,23.9045,23.8376,23.8599,133323.0
2015-09-02 14:30:00,32.08,32.1,31.98,32.1,147815.0,23.8673,23.8822,23.7929,23.8822,147815.0
2015-09-02 15:00:00,32.09,32.16,32.05,32.16,254876.0,23.8748,23.9269,23.845,23.9269,254876.0
2015-09-02 15:30:00,32.15,32.23,32.1,32.23,391823.0,23.9194,23.9789,23.8822,23.9789,391823.0
2015-09-03 09:30:00,32.32,32.46,32.17,32.4,156014.0,24.0459,24.1501,23.9343,24.1054,156014.0
2015-09-03 10:00:00,32.41,32.53,32.34,32.49,113733.0,24.1129,24.2021,24.0608,24.1724,113733.0
2015-09-03 10:30:00,32.49,32.56,32.43,32.55,129818.0,24.1724,24.2245,24.1277,24.217,129818.0
2015-09-03 11:00:00,32.55,32.57,32.42,32.44,92301.0,24.217,24.2319,24.1203,24.1352,92301.0
2015-09-03 11:30:00,32.43,32.55,32.41,32.54,137721.0,24.1277,24.217,24.1129,24.2096,137721.0
2015-09-03 12:00:00,32.54,32.56,32.44,32.45,71362.0,24.2096,24.2245,24.1352,24.1426,71362.0
2015-09-03 12:30:00,32.45,32.45,32.37,32.45,69013.0,24.1426,24.1426,24.0831,24.1426,69013.0
2015-09-03 13:00:00,32.45,32.46,32.34,32.43,78900.0,24.1426,24.1501,24.0608,24.1277,78900.0
2015-09-03 13:30:00,32.43,32.43,32.36,32.36,71950.0,24.1277,24.1277,24.0757,24.0757,71950.0
2015-09-03 14:00:00,32.36,32.45,32.35,32.45,58531.0,24.0757,24.1426,24.0682,24.1426,58531.0
2015-09-03 14:30:00,32.45,32.48,32.36,32.42,93668.0,24.1426,24.1649,24.0757,24.1203,93668.0
2015-09-03 15:00:00,32.42,32.46,32.38,32.44,191808.0,24.1203,24.1501,24.0905,24.1352,191808.0
2015-09-03 15:30:00,32.42,32.55,32.34,32.48,653790.0,24.1203,24.217,24.0608,24.1649,653790.0
2015-09-04 09:30:00,32.08,32.27,31.99,32.05,234430.0,23.8673,24.0087,23.8004,23.845,234430.0
2015-09-04 10:00:00,32.05,32.12,31.99,32.12,155178.0,23.845,23.8971,23.8004,23.8971,155178.0
2015-09-04 10:30:00,32.12,32.17,32.05,32.07,107698.0,23.8971,23.9343,23.845,23.8599,107698.0
2015-09-04 11:00:00,32.07,32.19,32.07,32.13,124371.0,23.8599,23.9492,23.8599,23.9045,124371.0
2015-09-04 11:30:00,32.11,32.13,32.06,32.07,120059.0,23.8897,23.9045,23.8525,23.8599,120059.0
2015-09-04 12:00:00,32.06,32.15,32.06,32.13,157870.0,23.8525,23.9194,23.8525,23.9045,157870.0
2015-09-04 12:30:00,32.13,32.21,32.11,32.12,116547.0,23.9045,23.9641,23.8897,23.8971,116547.0
2015-09-04 13:00:00,32.11,32.12,32.03,32.06,213882.0,23.8897,23.8971,23.8301,23.8525,213882.0
2015-09-04 13:30:00,32.06,32.1,32.02,32.03,117570.0,23.8525,23.8822,23.8227,23.8301,117570.0
2015-09-04 14:00:00,32.04,32.07,32.01,32.06,153436.0,23.8376,23.8599,23.8153,23.8525,153436.0
2015-09-04 14:30:00,32.07,32.12,32.04,32.08,104834.0,23.8599,23.8971,23.8376,23.8673,104834.0
2015-09-04 15:00:00,32.09,32.17,32.07,32.15,341546.0,23.8748,23.9343,23.8599,23.9194,341546.0
2015-09-04 15:30:00,32.15,32.43,32.13,32.23,745655.0,23.9194,24.1277,23.9045,23.9789,745655.0
2015-09-08 09:30:00,32.33,32.62,32.15,32.48,230485.0,24.0533,24.2691,23.9194,24.1649,230485.0
2015-09-08 10:00:00,32.47,32.65,32.46,32.56,257760.0,24.1575,24.2914,24.1501,24.2245,257760.0
2015-09-08 10:30:00,32.55,32.55,32.38,32.49,110389.0,24.217,24.217,24.0905,24.1724,110389.0
2015-09-08 11:00:00,32.49,32.49,32.32,32.37,143579.0,24.1724,24.1724,24.0459,24.0831,143579.0
2015-09-08 11:30:00,32.37,32.42,32.35,32.41,99621.0,24.0831,24.1203,24.0682,24.1129,99621.0
2015-09-08 12:00:00,32.41,32.47,32.4,32.45,108747.0,24.1129,24.1575,24.1054,24.1426,108747.0
2015-09-08 12:30:00,32.46,32.46,32.37,32.4,114423.0,24.1501,24.1501,24.0831,24.1054,114423.0
2015-09-08 13:00:00,32.41,32.44,32.39,32.43,65058.0,24.1129,24.1352,24.098,24.1277,65058.0
2015-09-08 13:30:00,32.42,32.52,32.42,32.51,59691.0,24.1203,24.1947,24.1203,24.1873,59691.0
2015-09-08 14:00:00,32.52,32.54,32.49,32.49,103544.0,24.1947,24.2096,24.1724,24.1724,103544.0
2015-09-08 14:30:00,32.49,32.6,32.49,32.55,75578.0,24.1724,24.2542,24.1724,24.217,75578.0
2015-09-08 15:00:00,32.55,32.6,32.53,32.59,113882.0,24.217,24.2542,24.2021,24.2468,113882.0
2015-09-08 15:30:00,32.58,32.64,32.57,32.64,382464.0,24.2393,24.284,24.2319,24.284,382464.0
2015-09-09 09:30:00,32.68,32.79,32.29,32.32,320514.0,24.3137,24.3956,24.0236,24.0459,320514.0
2015-09-09 10:00:00,32.33,32.59,32.32,32.59,145807.0,24.0533,24.2468,24.0459,24.2468,145807.0
2015-09-09 10:30:00,32.59,32.61,32.38,32.42,120828.0,24.2468,24.2617,24.0905,24.1203,120828.0
2015-09-09 11:00:00,32.42,32.56,32.42,32.53,133220.0,24.1203,24.2245,24.1203,24.2021,133220.0
2015-09-09 11:30:00,32.54,32.56,32.46,32.55,86337.0,24.2096,24.2245,24.1501,24.217,86337.0
2015-09-09 12:00:00,32.54,32.62,32.53,32.56,157433.0,24.2096,24.2691,24.2021,24.2245,157433.0
2015-09-09 12:30:00,32.57,32.66,32.54,32.6,191476.0,24.2319,24.2989,24.2096,24.2542,191476.0
2015-09-09 13:00:00,32.61,32.65,32.58,32.65,102566.0,24.2617,24.2914,24.2393,24.2914,102566.0
2015-09-09 13:30:00,32.64,32.7,32.54,32.56,324206.0,24.284,24.3286,24.2096,24.2245,324206.0
2015-09-09 14:00:00,32.56,32.58,32.44,32.47,183111.0,24.2245,24.2393,24.1352,24.1575,183111.0
2015-09-09 14:30:00,32.46,32.52,32.45,32.48,162881.0,24.1501,24.1947,24.1426,24.1649,162881.0
2015-09-09 15:00:00,32.47,32.53,32.42,32.43,251895.0,24.1575,24.2021,24.1203,24.1277,251895.0
2015-09-09 15:30:00,32.43,32.43,32.18,32.24,532910.0,24.1277,24.1277,23.9417,23.9864,532910.0
2015-09-10 09:30:00,32.2,32.42,32.16,32.3,99525.0,23.9566,24.1203,23.9269,24.031,99525.0
2015-09-10 10:00:00,32.32,32.33,32.24,32.3,147092.0,24.0459,24.0533,23.9864,24.031,147092.0
2015-09-10 10:30:00,32.31,32.46,32.3,32.45,179101.0,24.0385,24.1501,24.031,24.1426,179101.0
2015-09-10 11:00:00,32.45,32.54,32.44,32.5,209434.0,24.1426,24.2096,24.1352,24.1798,209434.0
2015-09-10 11:30:00,32.51,32.56,32.49,32.52,101298.0,24.1873,24.2245,24.1724,24.1947,101298.0
2015-09-10 12:00:00,32.52,32.58,32.49,32.51,85328.0,24.1947,24.2393,24.1724,24.1873,85328.0
2015-09-10 12:30:00,32.51,32.56,32.48,32.52,74250.0,24.1873,24.2245,24.1649,24.1947,74250.0
2015-09-10 13:00:00,32.52,32.63,32.51,32.62,76797.0,24.1947,24.2765,24.1873,24.2691,76797.0
2015-09-10 13:30:00,32.62,32.66,32.53,32.55,103313.0,24.2691,24.2989,24.2021,24.217,103313.0
2015-09-10 14:00:00,32.56,32.57,32.48,32.51,106137.0,24.2245,24.2319,24.1649,24.1873,106137.0
2015-09-10 14:30:00,32.51,32.54,32.38,32.38,122062.0,24.1873,24.2096,24.0905,24.0905,122062.0
2015-09-10 15:00:00,32.37,32.37,32.25,32.26,171936.0,24.0831,24.0831,23.9938,24.0013,171936.0
2015-09-10 15:30:00,32.26,32.26,32.15,32.24,390368.0,24.0013,24.0013,23.9194,23.9864,390368.0
2015-09-11 09:30:00,32.11,32.29,32.08,32.17,134397.0,23.8897,24.0236,23.8673,23.9343,134397.0
2015-09-11 10:00:00,32.16,32.41,32.12,32.34,172545.0,23.9269,24.1129,23.8971,24.0608,172545.0
2015-09-11 10:30:00,32.34,32.37,32.28,32.3,144923.0,24.0608,24.0831,24.0161,24.031,144923.0
2015-09-11 11:00:00,32.29,32.42,32.29,32.42,76108.0,24.0236,24.1203,24.0236,24.1203,76108.0
2015-09-11 11:30:00,32.42,32.47,32.37,32.43,72243.0,24.1203,24.1575,24.0831,24.1277,72243.0
2015-09-11 12:00:00,32.43,32.55,32.42,32.54,93976.0,24.1277,24.217,24.1203,24.2096,93976.0
2015-09-11 12:30:00,32.54,32.61,32.5,32.51,131574.0,24.2096,24.2617,24.1798,24.1873,131574.0
2015-09-11 13:00:00,32.52,32.52,32.45,32.45,109012.0,24.1947,24.1947,24.1426,24.1426,109012.0
2015-09-11 13:30:00,32.46,32.46,32.4,32.44,102649.0,24.1501,24.1501,24.1054,24.1352,102649.0
2015-09-11 14:00:00,32.43,32.52,32.41,32.51,70853.0,24.1277,24.1947,24.1129,24.1873,70853.0
2015-09-11 14:30:00,32.51,32.57,32.5,32.57,93342.0,24.1873,24.2319,24.1798,24.2319,93342.0
2015-09-11 15:00:00,32.57,32.62,32.56,32.61,124373.0,24.2319,24.2691,24.2245,24.2617,124373.0
2015-09-11 15:30:00,32.61,32.69,32.56,32.68,367302.0,24.2617,24.3212,24.2245,24.3137,367302.0
2015-09-14 09:30:00,32.76,32.92,32.62,32.91,146213.0,24.3733,24.4923,24.2691,24.4849,146213.0
2015-09-14 10:00:00,32.91,33.01,32.89,32.97,117050.0,24.4849,24.5593,24.47,24.5295,117050.0
2015-09-14 10:30:00,32.97,33.0,32.78,32.79,134840.0,24.5295,24.5518,24.3881,24.3956,134840.0
2015-09-14 11:00:00,32.79,32.86,32.71,32.86,117632.0,24.3956,24.4477,24.3361,24.4477,117632.0
2015-09-14 11:30:00,32.87,32.92,32.82,32.86,69459.0,24.4551,24.4923,24.4179,24.4477,69459.0
2015-09-14 12:00:00,32.86,32.86,32.78,32.79,60064.0,24.4477,24.4477,24.3881,24.3956,60064.0
2015-09-14 12:30:00,32.8,32.8,32.72,32.73,55586.0,24.403,24.403,24.3435,24.3509,55586.0
2015-09-14 13:00:00,32.72,32.74,32.69,32.7,86619.0,24.3435,24.3584,24.3212,24.3286,86619.0
2015-09-14 13:30:00,32.7,32.75,32.66,32.73,133249.0,24.3286,24.3658,24.2989,24.3509,133249.0
2015-09-14 14:00:00,32.72,32.74,32.66,32.68,65130.0,24.3435,24.3584,24.2989,24.3137,65130.0
2015-09-14 14:30:00,32.68,32.73,32.66,32.69,86536.0,24.3137,24.3509,24.2989,24.3212,86536.0
2015-09-14 15:00:00,32.69,32.73,32.66,32.69,170166.0,24.3212,24.3509,24.2989,24.3212,170166.0
2015-09-14 15:30:00,32.69,32.72,32.63,32.69,391648.0,24.3212,24.3435,24.2765,24.3212,391648.0
2015-09-15 09:30:00,32.78,32.78,32.46,32.5,187299.0,24.3881,24.3881,24.1501,24.1798,187299.0
2015-09-15 10:00:00,32.49,32.56,32.39,32.55,80886.0,24.1724,24.2245,24.098,24.217,80886.0
2015-09-15 10:30:00,32.55,32.71,32.55,32.68,80854.0,24.217,24.3361,24.217,24.3137,80854.0
2015-09-15 11:00:00,32.68,32.73,32.65,32.66,98391.0,24.3137,24.3509,24.2914,24.2989,98391.0
2015-09-15 11:30:00,32.66,32.7,32.6,32.67,60989.0,24.2989,24.3286,24.2542,24.3063,60989.0
2015-09-15 12:00:00,32.68,32.73,32.64,32.72,57505.0,24.3137,24.3509,24.284,24.3435,57505.0
2015-09-15 12:30:00,32.72,32.8,32.72,32.76,52186.0,24.3435,24.403,24.3435,24.3733,52186.0
2015-09-15 13:00:00,32.77,32.9,32.75,32.87,61351.0,24.3807,24.4774,24.3658,24.4551,61351.0
2015-09-15 13:30:00,32.88,32.93,32.86,32.87,57584.0,24.4625,24.4997,24.4477,24.4551,57584.0
2015-09-15 14:00:00,32.88,32.94,32.88,32.93,58482.0,24.4625,24.5072,24.4625,24.4997,58482.0
2015-09-15 14:30:00,32.93,32.98,32.91,32.96,72320.0,24.4997,24.5369,24.4849,24.5221,72320.0
2015-09-15 15:00:00,32.97,32.98,32.9,32.95,85456.0,24.5295,24.5369,24.4774,24.5146,85456.0
2015-09-15 15:30:00,32.95,32.98,32.89,32.91,236643.0,24.5146,24.5369,24.47,24.4849,236643.0
2015-09-16 09:30:00,32.95,33.07,32.83,33.05,96720.0,24.5146,24.6039,24.4253,24.589,96720.0
2015-09-16 10:00:00,33.05,33.15,33.01,33.08,76649.0,24.589,24.6634,24.5593,24.6113,76649.0
2015-09-16 10:30:00,33.08,33.13,33.07,33.1,68348.0,24.6113,24.6485,24.6039,24.6262,68348.0
2015-09-16 11:00:00,33.1,33.23,33.1,33.23,76079.0,24.6262,24.7229,24.6262,24.7229,76079.0
2015-09-16 11:30:00,33.23,33.24,33.15,33.19,55972.0,24.7229,24.7304,24.6634,24.6932,55972.0
2015-09-16 12:00:00,33.19,33.31,33.19,33.29,101154.0,24.6932,24.7825,24.6932,24.7676,101154.0
2015-09-16 12:30:00,33.29,33.31,33.25,33.31,66986.0,24.7676,24.7825,24.7378,24.7825,66986.0
2015-09-16 13:00:00,33.3,33.3,33.21,33.24,51905.0,24.775,24.775,24.7081,24.7304,51905.0
2015-09-16 13:30:00,33.24,33.28,33.21,33.26,63554.0,24.7304,24.7601,24.7081,24.7453,63554.0
2015-09-16 14:00:00,33.26,33.26,33.19,33.22,69443.0,24.7453,24.7453,24.6932,24.7155,69443.0
2015-09-16 14:30:00,33.22,33.3,33.2,33.28,59705.0,24.7155,24.775,24.7006,24.7601,59705.0
2015-09-16 15:00:00,33.28,33.3,33.24,33.28,174318.0,24.7601,24.775,24.7304,24.7601,174318.0
2015-09-16 15:30:00,33.28,33.31,33.21,33.22,208548.0,24.7601,24.7825,24.7081,24.7155,208548.0
2015-09-17 09:30:00,33.24,33.52,33.17,33.52,230575.0,24.7304,24.9387,24.6783,24.9387,230575.0
2015-09-17 10:00:00,33.53,33.7,33.52,33.7,98351.0,24.9461,25.0726,24.9387,25.0726,98351.0
2015-09-17 10:30:00,33.69,33.75,33.64,33.67,185470.0,25.0652,25.1098,25.028,25.0503,185470.0
2015-09-17 11:00:00,33.67,33.77,33.67,33.71,103272.0,25.0503,25.1247,25.0503,25.0801,103272.0
2015-09-17 11:30:00,33.71,33.78,33.69,33.69,102735.0,25.0801,25.1321,25.0652,25.0652,102735.0
2015-09-17 12:00:00,33.69,33.74,33.66,33.72,106919.0,25.0652,25.1024,25.0429,25.0875,106919.0
2015-09-17 12:30:00,33.71,33.74,33.67,33.73,86085.0,25.0801,25.1024,25.0503,25.0949,86085.0
2015-09-17 13:00:00,33.72,33.82,33.68,33.73,122672.0,25.0875,25.1619,25.0577,25.0949,122672.0
2015-09-17 13:30:00,33.74,33.77,33.65,33.7,134607.0,25.1024,25.1247,25.0354,25.0726,134607.0
2015-09-17 14:00:00,33.73,34.13,33.59,34.01,259343.0,25.0949,25.3925,24.9908,25.3033,259343.0
2015-09-17 14:30:00,34.01,34.28,34.01,34.12,276384.0,25.3033,25.5041,25.3033,25.3851,276384.0
2015-09-17 15:00:00,34.12,34.13,33.7,33.84,466169.0,25.3851,25.3925,25.0726,25.1768,466169.0
2015-09-17 15:30:00,33.83,33.92,33.71,33.79,706508.0,25.1693,25.2363,25.0801,25.1396,706508.0
2015-09-18 09:30:00,33.53,34.16,33.49,33.96,580785.0,24.9461,25.4149,24.9164,25.2661,580785.0
2015-09-18 10:00:00,33.97,34.15,33.9,34.08,292548.0,25.2735,25.4074,25.2214,25.3553,292548.0
2015-09-18 10:30:00,34.09,34.17,34.05,34.08,207536.0,25.3628,25.4223,25.333,25.3553,207536.0
2015-09-18 11:00:00,34.07,34.1,34.0,34.03,92552.0,25.3479,25.3702,25.2958,25.3181,92552.0
2015-09-18 11:30:00,34.02,34.07,33.97,34.02,115699.0,25.3107,25.3479,25.2735,25.3107,115699.0
2015-09-18 12:00:00,34.03,34.04,33.83,33.87,85941.0,25.3181,25.3256,25.1693,25.1991,85941.0
2015-09-18 12:30:00,33.88,33.93,33.81,33.9,65151.0,25.2065,25.2437,25.1545,25.2214,65151.0
2015-09-18 13:00:00,33.9,33.96,33.83,33.91,95162.0,25.2214,25.2661,25.1693,25.2289,95162.0
2015-09-18 13:30:00,33.9,33.93,33.85,33.86,73737.0,25.2214,25.2437,25.1842,25.1917,73737.0
2015-09-18 14:00:00,33.86,33.98,33.85,33.94,97887.0,25.1917,25.2809,25.1842,25.2512,97887.0
2015-09-18 14:30:00,33.94,33.94,33.81,33.86,118448.0,25.2512,25.2512,25.1545,25.1917,118448.0
2015-09-18 15:00:00,33.85,33.88,33.73,33.81,121855.0,25.1842,25.2065,25.0949,25.1545,121855.0
2015-09-18 15:30:00,33.8,33.82,33.61,33.69,419372.0,25.147,25.1619,25.0057,25.0652,419372.0
2015-09-21 09:30:00,33.79,33.94,33.64,33.89,204797.0,25.1396,25.2512,25.028,25.214,204797.0
2015-09-21 10:00:00,33.9,33.91,33.76,33.85,154015.0,25.2214,25.2289,25.1173,25.1842,154015.0
2015-09-21 10:30:00,33.84,33.96,33.84,33.87,95680.0,25.1768,25.2661,25.1768,25.1991,95680.0
2015-09-21 11:00:00,33.88,33.88,33.8,33.84,94617.0,25.2065,25.2065,25.147,25.1768,94617.0
2015-09-21 11:30:00,33.84,33.87,33.79,33.83,83834.0,25.1768,25.1991,25.1396,25.1693,83834.0
2015-09-21 12:00:00,33.83,33.9,33.76,33.89,87697.0,25.1693,25.2214,25.1173,25.214,87697.0
2015-09-21 12:30:00,33.89,33.9,33.79,33.84,86251.0,25.214,25.2214,25.1396,25.1768,86251.0
2015-09-21 13:00:00,33.83,33.89,33.82,33.86,73757.0,25.1693,25.214,25.1619,25.1917,73757.0
2015-09-21 13:30:00,33.86,33.88,33.76,33.79,162311.0,25.1917,25.2065,25.1173,25.1396,162311.0
2015-09-21 14:00:00,33.8,33.87,33.8,33.82,82182.0,25.147,25.1991,25.147,25.1619,82182.0
2015-09-21 14:30:00,33.82,33.89,33.79,33.88,87165.0,25.1619,25.214,25.1396,25.2065,87165.0
2015-09-21 15:00:00,33.88,33.88,33.82,33.85,124141.0,25.2065,25.2065,25.1619,25.1842,124141.0
2015-09-21 15:30:00,33.85,33.86,33.74,33.85,343542.0,25.1842,25.1917,25.1024,25.1842,343542.0
2015-09-22 09:30:00,33.69,33.93,33.5,33.69,119367.0,25.0652,25.2437,24.9238,25.0652,119367.0
2015-09-22 10:00:00,33.7,33.76,33.69,33.7,145831.0,25.0726,25.1173,25.0652,25.0726,145831.0
2015-09-22 10:30:00,33.69,33.71,33.63,33.69,91309.0,25.0652,25.0801,25.0205,25.0652,91309.0
2015-09-22 11:00:00,33.69,33.73,33.66,33.68,161983.0,25.0652,25.0949,25.0429,25.0577,161983.0
2015-09-22 11:30:00,33.69,33.74,33.61,33.72,69812.0,25.0652,25.1024,25.0057,25.0875,69812.0
2015-09-22 12:00:00,33.71,33.73,33.64,33.66,80302.0,25.0801,25.0949,25.028,25.0429,80302.0
2015-09-22 12:30:00,33.65,33.65,33.44,33.45,112820.0,25.0354,25.0354,24.8792,24.8866,112820.0
2015-09-22 13:00:00,33.45,33.51,33.42,33.47,185542.0,24.8866,24.9313,24.8643,24.9015,185542.0
2015-09-22 13:30:00,33.47,33.48,33.41,33.44,90887.0,24.9015,24.9089,24.8569,24.8792,90887.0
2015-09-22 14:00:00,33.43,33.49,33.39,33.47,108356.0,24.8717,24.9164,24.842,24.9015,108356.0
2015-09-22 14:30:00,33.48,33.57,33.46,33.57,92550.0,24.9089,24.9759,24.8941,24.9759,92550.0
2015-09-22 15:00:00,33.56,33.64,33.51,33.61,137057.0,24.9685,25.028,24.9313,25.0057,137057.0
2015-09-22 15:30:00,33.61,33.7,33.55,33.57,500359.0,25.0057,25.0726,24.961,24.9759,500359.0
2015-09-23 09:30:00,33.64,33.74,33.45,33.6,67029.0,25.028,25.1024,24.8866,24.9982,67029.0
2015-09-23 10:00:00,33.6,33.7,33.58,33.67,65946.0,24.9982,25.0726,24.9833,25.0503,65946.0
2015-09-23 10:30:00,33.67,33.7,33.58,33.63,67633.0,25.0503,25.0726,24.9833,25.0205,67633.0
2015-09-23 11:00:00,33.63,33.63,33.5,33.63,79409.0,25.0205,25.0205,24.9238,25.0205,79409.0
2015-09-23 11:30:00,33.63,33.66,33.56,33.66,59721.0,25.0205,25.0429,24.9685,25.0429,59721.0
2015-09-23 12:00:00,33.65,33.69,33.61,33.68,47777.0,25.0354,25.0652,25.0057,25.0577,47777.0
2015-09-23 12:30:00,33.68,33.71,33.63,33.63,35539.0,25.0577,25.0801,25.0205,25.0205,35539.0
2015-09-23 13:00:00,33.63,33.69,33.63,33.63,59348.0,25.0205,25.0652,25.0205,25.0205,59348.0
2015-09-23 13:30:00,33.63,33.73,33.63,33.7,121297.0,25.0205,25.0949,25.0205,25.0726,121297.0
2015-09-23 14:00:00,33.7,33.86,33.69,33.79,76528.0,25.0726,25.1917,25.0652,25.1396,76528.0
2015-09-23 14:30:00,33.8,33.81,33.71,33.79,76521.0,25.147,25.1545,25.0801,25.1396,76521.0
2015-09-23 15:00:00,33.78,33.84,33.75,33.81,151312.0,25.1321,25.1768,25.1098,25.1545,151312.0
2015-09-23 15:30:00,33.82,33.83,33.75,33.77,375812.0,25.1619,25.1693,25.1098,25.1247,375812.0
2015-09-24 09:30:00,33.63,33.98,33.33,33.97,116593.0,25.0205,25.2809,24.7973,25.2735,116593.0
2015-09-24 10:00:00,33.97,33.97,33.77,33.83,90561.0,25.2735,25.2735,25.1247,25.1693,90561.0
2015-09-24 10:30:00,33.83,33.98,33.82,33.84,116030.0,25.1693,25.2809,25.1619,25.1768,116030.0
2015-09-24 11:00:00,33.84,34.05,33.81,34.05,240364.0,25.1768,25.333,25.1545,25.333,240364.0
2015-09-24 11:30:00,34.05,34.08,33.91,33.98,121655.0,25.333,25.3553,25.2289,25.2809,121655.0
2015-09-24 12:00:00,33.98,34.03,33.94,34.01,102609.0,25.2809,25.3181,25.2512,25.3033,102609.0
2015-09-24 12:30:00,34.01,34.04,33.91,33.94,97370.0,25.3033,25.3256,25.2289,25.2512,97370.0
2015-09-24 13:00:00,33.94,33.97,33.88,33.92,83172.0,25.2512,25.2735,25.2065,25.2363,83172.0
2015-09-24 13:30:00,33.92,33.93,33.86,33.88,68166.0,25.2363,25.2437,25.1917,25.2065,68166.0
2015-09-24 14:00:00,33.88,33.95,33.83,33.89,76323.0,25.2065,25.2586,25.1693,25.214,76323.0
2015-09-24 14:30:00,33.9,34.14,33.89,34.08,197478.0,25.2214,25.4,25.214,25.3553,197478.0
2015-09-24 15:00:00,34.08,34.21,34.03,34.19,173824.0,25.3553,25.4521,25.3181,25.4372,173824.0
2015-09-24 15:30:00,34.19,34.24,34.13,34.21,391707.0,25.4372,25.4744,25.3925,25.4521,391707.0
2015-09-25 09:30:00,34.31,34.31,34.06,34.25,135744.0,25.5265,25.5265,25.3405,25.4818,135744.0
2015-09-25 10:00:00,34.26,34.44,34.25,34.41,96349.0,25.4893,25.6232,25.4818,25.6009,96349.0
2015-09-25 10:30:00,34.41,34.54,34.4,34.51,85429.0,25.6009,25.6976,25.5934,25.6753,85429.0
2015-09-25 11:00:00,34.5,34.61,34.49,34.59,91145.0,25.6678,25.7497,25.6604,25.7348,91145.0
2015-09-25 11:30:00,34.58,34.8,34.57,34.79,115095.0,25.7273,25.891,25.7199,25.8836,115095.0
2015-09-25 12:00:00,34.79,34.85,34.71,34.78,103877.0,25.8836,25.9282,25.8241,25.8761,103877.0
2015-09-25 12:30:00,34.79,34.86,34.74,34.79,63902.0,25.8836,25.9357,25.8464,25.8836,63902.0
2015-09-25 13:00:00,34.8,34.87,34.79,34.84,73725.0,25.891,25.9431,25.8836,25.9208,73725.0
2015-09-25 13:30:00,34.84,34.95,34.83,34.91,101830.0,25.9208,26.0026,25.9133,25.9729,101830.0
2015-09-25 14:00:00,34.91,34.98,34.7,34.71,140420.0,25.9729,26.0249,25.8166,25.8241,140420.0
2015-09-25 14:30:00,34.71,34.75,34.59,34.59,133015.0,25.8241,25.8538,25.7348,25.7348,133015.0
2015-09-25 15:00:00,34.6,34.65,34.48,34.62,172932.0,25.7422,25.7794,25.6529,25.7571,172932.0
2015-09-25 15:30:00,34.61,34.67,34.54,34.57,370328.0,25.7497,25.7943,25.6976,25.7199,370328.0
2015-09-28 09:30:00,34.4,34.76,34.4,34.66,160873.0,25.5934,25.8613,25.5934,25.7869,160873.0
2015-09-28 10:00:00,34.65,34.75,34.57,34.75,112836.0,25.7794,25.8538,25.7199,25.8538,112836.0
2015-09-28 10:30:00,34.75,34.78,34.61,34.7,140191.0,25.8538,25.8761,25.7497,25.8166,140191.0
2015-09-28 11:00:00,34.7,34.73,34.41,34.41,64286.0,25.8166,25.8389,25.6009,25.6009,64286.0
2015-09-28 11:30:00,34.42,34.64,34.41,34.64,93586.0,25.6083,25.772,25.6009,25.772,93586.0
2015-09-28 12:00:00,34.63,34.64,34.53,34.54,67867.0,25.7645,25.772,25.6901,25.6976,67867.0
2015-09-28 12:30:00,34.53,34.56,34.49,34.51,65815.0,25.6901,25.7125,25.6604,25.6753,65815.0
2015-09-28 13:00:00,34.52,34.6,34.52,34.56,64814.0,25.6827,25.7422,25.6827,25.7125,64814.0
2015-09-28 13:30:00,34.55,34.59,34.53,34.55,59862.0,25.705,25.7348,25.6901,25.705,59862.0
2015-09-28 14:00:00,34.55,34.58,34.45,34.46,81860.0,25.705,25.7273,25.6306,25.6381,81860.0
2015-09-28 14:30:00,34.45,34.52,34.4,34.44,70969.0,25.6306,25.6827,25.5934,25.6232,70969.0
2015-09-28 15:00:00,34.44,34.51,34.38,34.48,128107.0,25.6232,25.6753,25.5785,25.6529,128107.0
2015-09-28 15:30:00,34.48,34.62,34.47,34.5,427059.0,25.6529,25.7571,25.6455,25.6678,427059.0
2015-09-29 09:30:00,34.53,34.67,34.42,34.56,191425.0,25.6901,25.7943,25.6083,25.7125,191425.0
2015-09-29 10:00:00,34.57,34.6,34.38,34.45,140902.0,25.7199,25.7422,25.5785,25.6306,140902.0
2015-09-29 10:30:00,34.45,34.47,34.28,34.35,82720.0,25.6306,25.6455,25.5041,25.5562,82720.0
2015-09-29 11:00:00,34.36,34.49,34.36,34.36,77515.0,25.5637,25.6604,25.5637,25.5637,77515.0
2015-09-29 11:30:00,34.36,34.5,34.32,34.44,65509.0,25.5637,25.6678,25.5339,25.6232,65509.0
2015-09-29 12:00:00,34.43,34.49,34.41,34.46,54371.0,25.6157,25.6604,25.6009,25.6381,54371.0
2015-09-29 12:30:00,34.47,34.47,34.42,34.44,37455.0,25.6455,25.6455,25.6083,25.6232,37455.0
2015-09-29 13:00:00,34.44,34.51,34.44,34.48,72146.0,25.6232,25.6753,25.6232,25.6529,72146.0
2015-09-29 13:30:00,34.48,34.5,34.45,34.5,67925.0,25.6529,25.6678,25.6306,25.6678,67925.0
2015-09-29 14:00:00,34.5,34.61,34.5,34.59,57443.0,25.6678,25.7497,25.6678,25.7348,57443.0
2015-09-29 14:30:00,34.59,34.6,34.45,34.46,93660.0,25.7348,25.7422,25.6306,25.6381,93660.0
2015-09-29 15:00:00,34.46,34.46,34.33,34.34,104888.0,25.6381,25.6381,25.5413,25.5488,104888.0
2015-09-29 15:30:00,34.35,34.55,34.35,34.51,355968.0,25.5562,25.705,25.5562,25.6753,355968.0
2015-09-30 09:30:00,34.68,34.72,34.51,34.63,229340.0,25.8017,25.8315,25.6753,25.7645,229340.0
2015-09-30 10:00:00,34.63,34.69,34.58,34.63,243893.0,25.7645,25.8092,25.7273,25.7645,243893.0
2015-09-30 10:30:00,34.62,34.77,34.61,34.77,139487.0,25.7571,25.8687,25.7497,25.8687,139487.0
2015-09-30 11:00:00,34.77,34.87,34.76,34.87,101295.0,25.8687,25.9431,25.8613,25.9431,101295.0
2015-09-30 11:30:00,34.87,34.92,34.84,34.86,91815.0,25.9431,25.9803,25.9208,25.9357,91815.0
2015-09-30 12:00:00,34.87,34.92,34.84,34.9,72802.0,25.9431,25.9803,25.9208,25.9654,72802.0
2015-09-30 12:30:00,34.89,34.94,34.87,34.94,61966.0,25.958,25.9952,25.9431,25.9952,61966.0
2015-09-30 13:00:00,34.94,34.97,34.92,34.93,55505.0,25.9952,26.0175,25.9803,25.9877,55505.0
2015-09-30 13:30:00,34.94,35.0,34.93,35.0,102568.0,25.9952,26.0398,25.9877,26.0398,102568.0
2015-09-30 14:00:00,35.0,35.05,34.97,35.05,160363.0,26.0398,26.077,26.0175,26.077,160363.0
2015-09-30 14:30:00,35.05,35.14,35.02,35.13,117219.0,26.077,26.144,26.0547,26.1365,117219.0
2015-09-30 15:00:00,35.14,35.17,35.11,35.16,278143.0,26.144,26.1663,26.1217,26.1589,278143.0
2015-09-30 15:30:00,35.17,35.35,35.16,35.31,619948.0,26.1663,26.3002,26.1589,26.2705,619948.0
2015-10-01 09:30:00,35.39,35.45,35.14,35.15,242721.0,26.33,26.3746,26.144,26.1514,242721.0
2015-10-01 10:00:00,35.12,35.14,34.88,34.9,178068.0,26.1291,26.144,25.9505,25.9654,178068.0
2015-10-01 10:30:00,34.91,35.0,34.78,34.82,121785.0,25.9729,26.0398,25.8761,25.9059,121785.0
2015-10-01 11:00:00,34.82,34.83,34.68,34.68,174203.0,25.9059,25.9133,25.8017,25.8017,174203.0
2015-10-01 11:30:00,34.69,34.76,34.64,34.67,112349.0,25.8092,25.8613,25.772,25.7943,112349.0
2015-10-01 12:00:00,34.67,34.69,34.59,34.59,278575.0,25.7943,25.8092,25.7348,25.7348,278575.0
2015-10-01 12:30:00,34.59,34.63,34.53,34.61,129207.0,25.7348,25.7645,25.6901,25.7497,129207.0
2015-10-01 13:00:00,34.61,34.69,34.57,34.65,210183.0,25.7497,25.8092,25.7199,25.7794,210183.0
2015-10-01 13:30:00,34.65,34.7,34.59,34.68,112338.0,25.7794,25.8166,25.7348,25.8017,112338.0
2015-10-01 14:00:00,34.69,34.84,34.67,34.84,292036.0,25.8092,25.9208,25.7943,25.9208,292036.0
2015-10-01 14:30:00,34.84,34.94,34.79,34.9,118579.0,25.9208,25.9952,25.8836,25.9654,118579.0
2015-10-01 15:00:00,34.91,34.94,34.82,34.82,273071.0,25.9729,25.9952,25.9059,25.9059,273071.0
2015-10-01 15:30:00,34.82,34.95,34.74,34.92,446312.0,25.9059,26.0026,25.8464,25.9803,446312.0
2015-10-02 09:30:00,35.14,35.32,34.85,35.15,292194.0,26.144,26.2779,25.9282,26.1514,292194.0
2015-10-02 10:00:00,35.13,35.16,34.94,34.95,148584.0,26.1365,26.1589,25.9952,26.0026,148584.0
2015-10-02 10:30:00,34.95,34.98,34.91,34.98,109613.0,26.0026,26.0249,25.9729,26.0249,109613.0
2015-10-02 11:00:00,34.98,35.02,34.86,34.9,82767.0,26.0249,26.0547,25.9357,25.9654,82767.0
2015-10-02 11:30:00,34.91,35.01,34.9,34.98,333923.0,25.9729,26.0473,25.9654,26.0249,333923.0
2015-10-02 12:00:00,34.98,35.06,34.97,35.05,112562.0,26.0249,26.0845,26.0175,26.077,112562.0
2015-10-02 12:30:00,35.05,35.27,35.03,35.26,142141.0,26.077,26.2407,26.0621,26.2333,142141.0
2015-10-02 13:00:00,35.25,35.31,35.24,35.25,125469.0,26.2258,26.2705,26.2184,26.2258,125469.0
2015-10-02 13:30:00,35.26,35.27,35.17,35.22,78145.0,26.2333,26.2407,26.1663,26.2035,78145.0
2015-10-02 14:00:00,35.22,35.25,35.19,35.24,84007.0,26.2035,26.2258,26.1812,26.2184,84007.0
2015-10-02 14:30:00,35.25,35.31,35.23,35.26,120917.0,26.2258,26.2705,26.2109,26.2333,120917.0
2015-10-02 15:00:00,35.26,35.54,35.26,35.54,268273.0,26.2333,26.4416,26.2333,26.4416,268273.0
2015-10-02 15:30:00,35.54,35.6,35.51,35.6,554302.0,26.4416,26.4862,26.4193,26.4862,554302.0
2015-10-05 09:30:00,35.74,35.85,35.63,35.7,182997.0,26.5904,26.6722,26.5085,26.5606,182997.0
2015-10-05 10:00:00,35.67,35.69,35.34,35.36,220520.0,26.5383,26.5532,26.2928,26.3077,220520.0
2015-10-05 10:30:00,35.36,35.53,35.24,35.47,241015.0,26.3077,26.4341,26.2184,26.3895,241015.0
2015-10-05 11:00:00,35.48,35.55,35.43,35.49,365625.0,26.3969,26.449,26.3597,26.4044,365625.0
2015-10-05 11:30:00,35.49,35.54,35.44,35.44,175699.0,26.4044,26.4416,26.3672,26.3672,175699.0
2015-10-05 12:00:00,35.44,35.53,35.43,35.5,84921.0,26.3672,26.4341,26.3597,26.4118,84921.0
2015-10-05 12:30:00,35.5,35.56,35.48,35.54,106639.0,26.4118,26.4564,26.3969,26.4416,106639.0
2015-10-05 13:00:00,35.55,35.66,35.53,35.65,108426.0,26.449,26.5308,26.4341,26.5234,108426.0
2015-10-05 13:30:00,35.64,35.65,35.55,35.56,110832.0,26.516,26.5234,26.449,26.4564,110832.0
2015-10-05 14:00:00,35.56,35.69,35.56,35.64,115141.0,26.4564,26.5532,26.4564,26.516,115141.0
2015-10-05 14:30:00,35.65,35.68,35.6,35.65,108327.0,26.5234,26.5457,26.4862,26.5234,108327.0
2015-10-05 15:00:00,35.66,35.7,35.66,35.68,229879.0,26.5308,26.5606,26.5308,26.5457,229879.0
2015-10-05 15:30:00,35.68,35.76,35.67,35.72,290511.0,26.5457,26.6052,26.5383,26.5755,290511.0
2015-10-06 09:30:00,35.56,35.71,35.22,35.26,198989.0,26.4564,26.568,26.2035,26.2333,198989.0
2015-10-06 10:00:00,35.26,35.41,35.19,35.4,189959.0,26.2333,26.3449,26.1812,26.3374,189959.0
2015-10-06 10:30:00,35.41,35.43,35.28,35.29,134571.0,26.3449,26.3597,26.2481,26.2556,134571.0
2015-10-06 11:00:00,35.29,35.3,35.18,35.27,264494.0,26.2556,26.263,26.1737,26.2407,264494.0
2015-10-06 11:30:00,35.28,35.49,35.28,35.41,84638.0,26.2481,26.4044,26.2481,26.3449,84638.0
2015-10-06 12:00:00,35.41,35.43,35.36,35.4,67891.0,26.3449,26.3597,26.3077,26.3374,67891.0
2015-10-06 12:30:00,35.4,35.53,35.4,35.47,87386.0,26.3374,26.4341,26.3374,26.3895,87386.0
2015-10-06 13:00:00,35.47,35.52,35.43,35.5,90466.0,26.3895,26.4267,26.3597,26.4118,90466.0
2015-10-06 13:30:00,35.49,35.54,35.49,35.54,191837.0,26.4044,26.4416,26.4044,26.4416,191837.0
2015-10-06 14:00:00,35.54,35.55,35.5,35.52,261766.0,26.4416,26.449,26.4118,26.4267,261766.0
2015-10-06 14:30:00,35.52,35.58,35.51,35.55,344833.0,26.4267,26.4713,26.4193,26.449,344833.0
2015-10-06 15:00:00,35.55,35.61,35.54,35.59,194310.0,26.449,26.4936,26.4416,26.4788,194310.0
2015-10-06 15:30:00,35.59,35.68,35.58,35.67,809285.0,26.4788,26.5457,26.4713,26.5383,809285.0
2015-10-07 09:30:00,35.73,35.81,35.48,35.65,187151.0,26.5829,26.6424,26.3969,26.5234,187151.0
2015-10-07 10:00:00,35.66,35.68,35.37,35.38,235940.0,26.5308,26.5457,26.3151,26.3225,235940.0
2015-10-07 10:30:00,35.37,35.45,35.31,35.38,267083.0,26.3151,26.3746,26.2705,26.3225,267083.0
2015-10-07 11:00:00,35.38,35.45,35.31,35.36,141391.0,26.3225,26.3746,26.2705,26.3077,141391.0
2015-10-07 11:30:00,35.35,35.37,35.19,35.2,139149.0,26.3002,26.3151,26.1812,26.1886,139149.0
2015-10-07 12:00:00,35.2,35.29,35.19,35.21,209650.0,26.1886,26.2556,26.1812,26.1961,209650.0
2015-10-07 12:30:00,35.21,35.33,35.2,35.32,91359.0,26.1961,26.2853,26.1886,26.2779,91359.0
2015-10-07 13:00:00,35.32,35.42,35.31,35.35,90264.0,26.2779,26.3523,26.2705,26.3002,90264.0
2015-10-07 13:30:00,35.36,35.38,35.31,35.35,80285.0,26.3077,26.3225,26.2705,26.3002,80285.0
2015-10-07 14:00:00,35.35,35.39,35.29,35.34,103019.0,26.3002,26.33,26.2556,26.2928,103019.0
2015-10-07 14:30:00,35.35,35.38,35.3,35.35,112234.0,26.3002,26.3225,26.263,26.3002,112234.0
2015-10-07 15:00:00,35.34,35.38,35.3,35.32,122005.0,26.2928,26.3225,26.263,26.2779,122005.0
2015-10-07 15:30:00,35.33,35.41,35.3,35.4,432773.0,26.2853,26.3449,26.263,26.3374,432773.0
2015-10-08 09:30:00,35.34,35.46,35.16,35.43,99640.0,26.2928,26.3821,26.1589,26.3597,99640.0
2015-10-08 10:00:00,35.43,35.7,35.42,35.69,60833.0,26.3597,26.5606,26.3523,26.5532,60833.0
2015-10-08 10:30:00,35.69,35.72,35.6,35.62,48527.0,26.5532,26.5755,26.4862,26.5011,48527.0
2015-10-08 11:00:00,35.62,35.79,35.61,35.77,56604.0,26.5011,26.6276,26.4936,26.6127,56604.0
2015-10-08 11:30:00,35.77,35.79,35.66,35.69,71243.0,26.6127,26.6276,26.5308,26.5532,71243.0
2015-10-08 12:00:00,35.69,35.77,35.66,35.75,58676.0,26.5532,26.6127,26.5308,26.5978,58676.0
2015-10-08 12:30:00,35.74,35.74,35.63,35.66,50196.0,26.5904,26.5904,26.5085,26.5308,50196.0
2015-10-08 13:00:00,35.66,35.7,35.58,35.69,43329.0,26.5308,26.5606,26.4713,26.5532,43329.0
2015-10-08 13:30:00,35.68,35.75,35.67,35.68,47047.0,26.5457,26.5978,26.5383,26.5457,47047.0
2015-10-08 14:00:00,35.68,35.89,35.68,35.83,151088.0,26.5457,26.702,26.5457,26.6573,151088.0
2015-10-08 14:30:00,35.84,35.87,35.76,35.84,117790.0,26.6648,26.6871,26.6052,26.6648,117790.0
2015-10-08 15:00:00,35.85,35.98,35.84,35.88,128970.0,26.6722,26.7689,26.6648,26.6945,128970.0
2015-10-08 15:30:00,35.88,35.93,35.83,35.91,303963.0,26.6945,26.7317,26.6573,26.7168,303963.0
2015-10-09 09:30:00,35.89,35.94,35.54,35.54,214226.0,26.702,26.7392,26.4416,26.4416,214226.0
2015-10-09 10:00:00,35.55,35.58,35.46,35.58,269056.0,26.449,26.4713,26.3821,26.4713,269056.0
2015-10-09 10:30:00,35.58,35.62,35.51,35.55,91236.0,26.4713,26.5011,26.4193,26.449,91236.0
2015-10-09 11:00:00,35.54,35.62,35.45,35.62,156924.0,26.4416,26.5011,26.3746,26.5011,156924.0
2015-10-09 11:30:00,35.62,35.67,35.54,35.57,133330.0,26.5011,26.5383,26.4416,26.4639,133330.0
2015-10-09 12:00:00,35.58,35.59,35.36,35.37,189688.0,26.4713,26.4788,26.3077,26.3151,189688.0
2015-10-09 12:30:00,35.38,35.5,35.37,35.5,64058.0,26.3225,26.4118,26.3151,26.4118,64058.0
2015-10-09 13:00:00,35.5,35.53,35.44,35.52,77468.0,26.4118,26.4341,26.3672,26.4267,77468.0
2015-10-09 13:30:00,35.52,35.65,35.5,35.6,166284.0,26.4267,26.5234,26.4118,26.4862,166284.0
2015-10-09 14:00:00,35.61,35.66,35.6,35.65,63822.0,26.4936,26.5308,26.4862,26.5234,63822.0
2015-10-09 14:30:00,35.65,35.65,35.61,35.64,56857.0,26.5234,26.5234,26.4936,26.516,56857.0
2015-10-09 15:00:00,35.64,35.65,35.56,35.62,98136.0,26.516,26.5234,26.4564,26.5011,98136.0
2015-10-09 15:30:00,35.62,35.68,35.61,35.63,210987.0,26.5011,26.5457,26.4936,26.5085,210987.0
2015-10-12 09:30:00,35.58,36.12,35.58,35.93,89596.0,26.4713,26.8731,26.4713,26.7317,89596.0
2015-10-12 10:00:00,35.93,36.07,35.87,35.97,118763.0,26.7317,26.8359,26.6871,26.7615,118763.0
2015-10-12 10:30:00,35.97,35.99,35.75,35.77,178852.0,26.7615,26.7764,26.5978,26.6127,178852.0
2015-10-12 11:00:00,35.76,35.95,35.72,35.89,98117.0,26.6052,26.7466,26.5755,26.702,98117.0
2015-10-12 11:30:00,35.89,36.0,35.88,35.91,84238.0,26.702,26.7838,26.6945,26.7168,84238.0
2015-10-12 12:00:00,35.91,35.96,35.89,35.94,68280.0,26.7168,26.754,26.702,26.7392,68280.0
2015-10-12 12:30:00,35.94,35.95,35.9,35.9,62304.0,26.7392,26.7466,26.7094,26.7094,62304.0
2015-10-12 13:00:00,35.91,35.93,35.86,35.89,119542.0,26.7168,26.7317,26.6796,26.702,119542.0
2015-10-12 13:30:00,35.89,35.89,35.82,35.83,78183.0,26.702,26.702,26.6499,26.6573,78183.0
2015-10-12 14:00:00,35.84,35.87,35.79,35.82,75941.0,26.6648,26.6871,26.6276,26.6499,75941.0
2015-10-12 14:30:00,35.82,35.85,35.79,35.83,83162.0,26.6499,26.6722,26.6276,26.6573,83162.0
2015-10-12 15:00:00,35.83,35.84,35.79,35.84,88759.0,26.6573,26.6648,26.6276,26.6648,88759.0
2015-10-12 15:30:00,35.84,35.9,35.83,35.89,196727.0,26.6648,26.7094,26.6573,26.702,196727.0
2015-10-13 09:30:00,35.78,35.99,35.71,35.79,200110.0,26.6201,26.7764,26.568,26.6276,200110.0
2015-10-13 10:00:00,35.79,35.79,35.58,35.62,172129.0,26.6276,26.6276,26.4713,26.5011,172129.0
2015-10-13 10:30:00,35.62,35.67,35.56,35.65,157958.0,26.5011,26.5383,26.4564,26.5234,157958.0
2015-10-13 11:00:00,35.65,35.8,35.64,35.74,174658.0,26.5234,26.635,26.516,26.5904,174658.0
2015-10-13 11:30:00,35.75,35.83,35.65,35.66,156015.0,26.5978,26.6573,26.5234,26.5308,156015.0
2015-10-13 12:00:00,35.66,35.71,35.65,35.7,110165.0,26.5308,26.568,26.5234,26.5606,110165.0
2015-10-13 12:30:00,35.7,35.7,35.62,35.7,122769.0,26.5606,26.5606,26.5011,26.5606,122769.0
2015-10-13 13:00:00,35.69,35.73,35.65,35.72,88986.0,26.5532,26.5829,26.5234,26.5755,88986.0
2015-10-13 13:30:00,35.72,35.77,35.68,35.68,86028.0,26.5755,26.6127,26.5457,26.5457,86028.0
2015-10-13 14:00:00,35.68,35.72,35.65,35.68,152184.0,26.5457,26.5755,26.5234,26.5457,152184.0
2015-10-13 14:30:00,35.69,35.8,35.69,35.74,146819.0,26.5532,26.635,26.5532,26.5904,146819.0
2015-10-13 15:00:00,35.73,35.8,35.72,35.75,154667.0,26.5829,26.635,26.5755,26.5978,154667.0
2015-10-13 15:30:00,35.75,35.77,35.7,35.75,338319.0,26.5978,26.6127,26.5606,26.5978,338319.0
2015-10-14 09:30:00,35.85,35.9,35.74,35.87,60828.0,26.6722,26.7094,26.5904,26.6871,60828.0
2015-10-14 10:00:00,35.87,35.92,35.79,35.89,54373.0,26.6871,26.7243,26.6276,26.702,54373.0
2015-10-14 10:30:00,35.89,35.99,35.89,35.96,90052.0,26.702,26.7764,26.702,26.754,90052.0
2015-10-14 11:00:00,35.95,35.95,35.81,35.84,60718.0,26.7466,26.7466,26.6424,26.6648,60718.0
2015-10-14 11:30:00,35.84,35.9,35.82,35.88,56643.0,26.6648,26.7094,26.6499,26.6945,56643.0
2015-10-14 12:00:00,35.88,35.9,35.8,35.86,88014.0,26.6945,26.7094,26.635,26.6796,88014.0
2015-10-14 12:30:00,35.87,35.93,35.81,35.83,61776.0,26.6871,26.7317,26.6424,26.6573,61776.0
2015-10-14 13:00:00,35.83,35.88,35.8,35.83,71393.0,26.6573,26.6945,26.635,26.6573,71393.0
2015-10-14 13:30:00,35.82,35.87,35.81,35.83,63704.0,26.6499,26.6871,26.6424,26.6573,63704.0
2015-10-14 14:00:00,35.83,35.87,35.67,35.68,66885.0,26.6573,26.6871,26.5383,26.5457,66885.0
2015-10-14 14:30:00,35.67,35.74,35.67,35.71,64190.0,26.5383,26.5904,26.5383,26.568,64190.0
2015-10-14 15:00:00,35.71,35.72,35.64,35.66,166610.0,26.568,26.5755,26.516,26.5308,166610.0
2015-10-14 15:30:00,35.66,35.7,35.58,35.6,486016.0,26.5308,26.5606,26.4713,26.4862,486016.0
2015-10-15 09:30:00,35.7,35.9,35.64,35.76,157797.0,26.5606,26.7094,26.516,26.6052,157797.0
2015-10-15 10:00:00,35.76,35.79,35.68,35.74,81518.0,26.6052,26.6276,26.5457,26.5904,81518.0
2015-10-15 10:30:00,35.75,35.91,35.74,35.86,58360.0,26.5978,26.7168,26.5904,26.6796,58360.0
2015-10-15 11:00:00,35.86,35.97,35.82,35.97,48274.0,26.6796,26.7615,26.6499,26.7615,48274.0
2015-10-15 11:30:00,35.98,36.05,35.97,36.01,63012.0,26.7689,26.821,26.7615,26.7912,63012.0
2015-10-15 12:00:00,36.02,36.14,36.02,36.12,94114.0,26.7987,26.888,26.7987,26.8731,94114.0
2015-10-15 12:30:00,36.11,36.12,35.99,36.01,53000.0,26.8656,26.8731,26.7764,26.7912,53000.0
2015-10-15 13:00:00,36.01,36.13,36.0,36.08,53673.0,26.7912,26.8805,26.7838,26.8433,53673.0
2015-10-15 13:30:00,36.09,36.11,36.05,36.11,63111.0,26.8508,26.8656,26.821,26.8656,63111.0
2015-10-15 14:00:00,36.1,36.15,36.08,36.12,46422.0,26.8582,26.8954,26.8433,26.8731,46422.0
2015-10-15 14:30:00,36.12,36.2,36.11,36.16,111100.0,26.8731,26.9326,26.8656,26.9028,111100.0
2015-10-15 15:00:00,36.16,36.26,36.16,36.24,95127.0,26.9028,26.9772,26.9028,26.9624,95127.0
2015-10-15 15:30:00,36.24,36.3,36.2,36.22,255242.0,26.9624,27.007,26.9326,26.9475,255242.0
2015-10-16 09:30:00,36.37,36.64,36.27,36.62,278828.0,27.0591,27.26,26.9847,27.2451,278828.0
2015-10-16 10:00:00,36.61,36.69,36.49,36.49,165634.0,27.2376,27.2972,27.1484,27.1484,165634.0
2015-10-16 10:30:00,36.49,36.56,36.46,36.54,110796.0,27.1484,27.2004,27.126,27.1856,110796.0
2015-10-16 11:00:00,36.54,36.58,36.45,36.55,138924.0,27.1856,27.2153,27.1186,27.193,138924.0
2015-10-16 11:30:00,36.55,36.57,36.49,36.52,46663.0,27.193,27.2079,27.1484,27.1707,46663.0
2015-10-16 12:00:00,36.52,36.53,36.4,36.42,40942.0,27.1707,27.1781,27.0814,27.0963,40942.0
2015-10-16 12:30:00,36.41,36.49,36.41,36.41,39741.0,27.0888,27.1484,27.0888,27.0888,39741.0
2015-10-16 13:00:00,36.42,36.49,36.39,36.39,38493.0,27.0963,27.1484,27.074,27.074,38493.0
2015-10-16 13:30:00,36.39,36.4,36.31,36.31,64926.0,27.074,27.0814,27.0144,27.0144,64926.0
2015-10-16 14:00:00,36.31,36.39,36.29,36.36,79656.0,27.0144,27.074,26.9996,27.0516,79656.0
2015-10-16 14:30:00,36.36,36.42,36.35,36.38,107366.0,27.0516,27.0963,27.0442,27.0665,107366.0
2015-10-16 15:00:00,36.38,36.39,36.32,36.36,103639.0,27.0665,27.074,27.0219,27.0516,103639.0
2015-10-16 15:30:00,36.37,36.4,36.34,36.36,480425.0,27.0591,27.0814,27.0368,27.0516,480425.0
2015-10-19 09:30:00,36.31,36.47,36.17,36.35,120421.0,27.0144,27.1335,26.9103,27.0442,120421.0
2015-10-19 10:00:00,36.35,36.36,36.2,36.25,136766.0,27.0442,27.0516,26.9326,26.9698,136766.0
2015-10-19 10:30:00,36.25,36.35,36.25,36.32,169993.0,26.9698,27.0442,26.9698,27.0219,169993.0
2015-10-19 11:00:00,36.33,36.41,36.3,36.37,99764.0,27.0293,27.0888,27.007,27.0591,99764.0
2015-10-19 11:30:00,36.37,36.47,36.37,36.42,65174.0,27.0591,27.1335,27.0591,27.0963,65174.0
2015-10-19 12:00:00,36.42,36.49,36.4,36.49,103081.0,27.0963,27.1484,27.0814,27.1484,103081.0
2015-10-19 12:30:00,36.49,36.6,36.45,36.55,109907.0,27.1484,27.2302,27.1186,27.193,109907.0
2015-10-19 13:00:00,36.55,36.6,36.5,36.52,80043.0,27.193,27.2302,27.1558,27.1707,80043.0
2015-10-19 13:30:00,36.52,36.55,36.44,36.45,87216.0,27.1707,27.193,27.1112,27.1186,87216.0
2015-10-19 14:00:00,36.45,36.56,36.44,36.56,92262.0,27.1186,27.2004,27.1112,27.2004,92262.0
2015-10-19 14:30:00,36.56,36.63,36.52,36.57,77687.0,27.2004,27.2525,27.1707,27.2079,77687.0
2015-10-19 15:00:00,36.56,36.62,36.56,36.56,104024.0,27.2004,27.2451,27.2004,27.2004,104024.0
2015-10-19 15:30:00,36.57,36.59,36.5,36.58,432803.0,27.2079,27.2228,27.1558,27.2153,432803.0
2015-10-20 09:30:00,36.53,36.74,36.44,36.7,126649.0,27.1781,27.3344,27.1112,27.3046,126649.0
2015-10-20 10:00:00,36.68,36.69,36.56,36.67,96190.0,27.2897,27.2972,27.2004,27.2823,96190.0
2015-10-20 10:30:00,36.67,36.83,36.66,36.74,124470.0,27.2823,27.4013,27.2748,27.3344,124470.0
2015-10-20 11:00:00,36.73,36.89,36.73,36.87,122027.0,27.3269,27.446,27.3269,27.4311,122027.0
2015-10-20 11:30:00,36.87,36.88,36.72,36.75,98365.0,27.4311,27.4385,27.3195,27.3418,98365.0
2015-10-20 12:00:00,36.75,36.89,36.73,36.86,93526.0,27.3418,27.446,27.3269,27.4236,93526.0
2015-10-20 12:30:00,36.85,36.89,36.77,36.81,130637.0,27.4162,27.446,27.3567,27.3864,130637.0
2015-10-20 13:00:00,36.81,36.85,36.75,36.77,105705.0,27.3864,27.4162,27.3418,27.3567,105705.0
2015-10-20 13:30:00,36.77,36.77,36.69,36.76,57357.0,27.3567,27.3567,27.2972,27.3492,57357.0
2015-10-20 14:00:00,36.77,36.82,36.74,36.8,68318.0,27.3567,27.3939,27.3344,27.379,68318.0
2015-10-20 14:30:00,36.8,36.85,36.78,36.84,152189.0,27.379,27.4162,27.3641,27.4088,152189.0
2015-10-20 15:00:00,36.84,36.85,36.76,36.8,89471.0,27.4088,27.4162,27.3492,27.379,89471.0
2015-10-20 15:30:00,36.82,36.86,36.76,36.8,157995.0,27.3939,27.4236,27.3492,27.379,157995.0
2015-10-21 09:30:00,36.9,37.16,36.77,36.94,117547.0,27.4534,27.6468,27.3567,27.4832,117547.0
2015-10-21 10:00:00,36.93,37.08,36.92,37.04,72105.0,27.4757,27.5873,27.4683,27.5576,72105.0
2015-10-21 10:30:00,37.03,37.03,36.84,36.97,64343.0,27.5501,27.5501,27.4088,27.5055,64343.0
2015-10-21 11:00:00,36.97,37.02,36.9,36.93,42703.0,27.5055,27.5427,27.4534,27.4757,42703.0
2015-10-21 11:30:00,36.91,36.95,36.82,36.93,73580.0,27.4608,27.4906,27.3939,27.4757,73580.0
2015-10-21 12:00:00,36.93,36.94,36.87,36.88,80590.0,27.4757,27.4832,27.4311,27.4385,80590.0
2015-10-21 12:30:00,36.88,36.91,36.85,36.87,69606.0,27.4385,27.4608,27.4162,27.4311,69606.0
2015-10-21 13:00:00,36.87,36.93,36.86,36.88,106987.0,27.4311,27.4757,27.4236,27.4385,106987.0
2015-10-21 13:30:00,36.88,36.93,36.77,36.77,158437.0,27.4385,27.4757,27.3567,27.3567,158437.0
2015-10-21 14:00:00,36.77,36.78,36.69,36.76,93820.0,27.3567,27.3641,27.2972,27.3492,93820.0
2015-10-21 14:30:00,36.76,36.83,36.75,36.78,75405.0,27.3492,27.4013,27.3418,27.3641,75405.0
2015-10-21 15:00:00,36.77,36.79,36.7,36.73,127433.0,27.3567,27.3716,27.3046,27.3269,127433.0
2015-10-21 15:30:00,36.74,36.77,36.66,36.67,495404.0,27.3344,27.3567,27.2748,27.2823,495404.0
2015-10-22 09:30:00,36.77,37.03,36.68,36.87,129345.0,27.3567,27.5501,27.2897,27.4311,129345.0
2015-10-22 10:00:00,36.87,36.94,36.72,36.92,99281.0,27.4311,27.4832,27.3195,27.4683,99281.0
2015-10-22 10:30:00,36.91,36.99,36.86,36.99,103816.0,27.4608,27.5204,27.4236,27.5204,103816.0
2015-10-22 11:00:00,36.99,37.01,36.91,36.95,65878.0,27.5204,27.5352,27.4608,27.4906,65878.0
2015-10-22 11:30:00,36.96,37.03,36.95,36.98,64871.0,27.498,27.5501,27.4906,27.5129,64871.0
2015-10-22 12:00:00,36.98,37.1,36.96,37.08,69332.0,27.5129,27.6022,27.498,27.5873,69332.0
2015-10-22 12:30:00,37.08,37.14,37.04,37.14,49621.0,27.5873,27.632,27.5576,27.632,49621.0
2015-10-22 13:00:00,37.13,37.22,37.12,37.21,44125.0,27.6245,27.6915,27.6171,27.684,44125.0
2015-10-22 13:30:00,37.21,37.3,37.21,37.27,90794.0,27.684,27.751,27.684,27.7287,90794.0
2015-10-22 14:00:00,37.28,37.29,37.19,37.22,77181.0,27.7361,27.7436,27.6692,27.6915,77181.0
2015-10-22 14:30:00,37.22,37.26,37.15,37.23,59391.0,27.6915,27.7212,27.6394,27.6989,59391.0
2015-10-22 15:00:00,37.23,37.23,37.13,37.2,93868.0,27.6989,27.6989,27.6245,27.6766,93868.0
2015-10-22 15:30:00,37.2,37.23,37.15,37.19,178478.0,27.6766,27.6989,27.6394,27.6692,178478.0
2015-10-23 09:30:00,37.08,37.13,36.92,36.99,116337.0,27.5873,27.6245,27.4683,27.5204,116337.0
2015-10-23 10:00:00,36.99,37.06,36.86,36.96,78097.0,27.5204,27.5724,27.4236,27.498,78097.0
2015-10-23 10:30:00,36.96,36.97,36.83,36.84,81267.0,27.498,27.5055,27.4013,27.4088,81267.0
2015-10-23 11:00:00,36.84,36.87,36.71,36.75,79183.0,27.4088,27.4311,27.312,27.3418,79183.0
2015-10-23 11:30:00,36.75,36.77,36.62,36.64,52507.0,27.3418,27.3567,27.2451,27.26,52507.0
2015-10-23 12:00:00,36.65,36.7,36.59,36.65,75452.0,27.2674,27.3046,27.2228,27.2674,75452.0
2015-10-23 12:30:00,36.64,36.66,36.53,36.64,82539.0,27.26,27.2748,27.1781,27.26,82539.0
2015-10-23 13:00:00,36.63,36.72,36.59,36.67,90773.0,27.2525,27.3195,27.2228,27.2823,90773.0
2015-10-23 13:30:00,36.68,36.75,36.65,36.68,144096.0,27.2897,27.3418,27.2674,27.2897,144096.0
2015-10-23 14:00:00,36.69,36.76,36.69,36.76,215644.0,27.2972,27.3492,27.2972,27.3492,215644.0
2015-10-23 14:30:00,36.75,36.79,36.72,36.75,144714.0,27.3418,27.3716,27.3195,27.3418,144714.0
2015-10-23 15:00:00,36.74,36.78,36.73,36.77,270951.0,27.3344,27.3641,27.3269,27.3567,270951.0
2015-10-23 15:30:00,36.77,36.78,36.72,36.74,352687.0,27.3567,27.3641,27.3195,27.3344,352687.0
2015-10-26 09:30:00,36.58,36.77,36.29,36.39,207984.0,27.2153,27.3567,26.9996,27.074,207984.0
2015-10-26 10:00:00,36.38,36.57,36.37,36.49,152748.0,27.0665,27.2079,27.0591,27.1484,152748.0
2015-10-26 10:30:00,36.49,36.5,36.22,36.28,251709.0,27.1484,27.1558,26.9475,26.9921,251709.0
2015-10-26 11:00:00,36.29,36.34,36.26,36.28,138933.0,26.9996,27.0368,26.9772,26.9921,138933.0
2015-10-26 11:30:00,36.29,36.49,36.26,36.47,114013.0,26.9996,27.1484,26.9772,27.1335,114013.0
2015-10-26 12:00:00,36.48,36.49,36.37,36.41,84303.0,27.1409,27.1484,27.0591,27.0888,84303.0
2015-10-26 12:30:00,36.41,36.57,36.41,36.51,52692.0,27.0888,27.2079,27.0888,27.1632,52692.0
2015-10-26 13:00:00,36.52,36.52,36.43,36.49,59435.0,27.1707,27.1707,27.1037,27.1484,59435.0
2015-10-26 13:30:00,36.5,36.67,36.5,36.64,64149.0,27.1558,27.2823,27.1558,27.26,64149.0
2015-10-26 14:00:00,36.64,36.76,36.64,36.7,114626.0,27.26,27.3492,27.26,27.3046,114626.0
2015-10-26 14:30:00,36.7,36.74,36.67,36.73,85983.0,27.3046,27.3344,27.2823,27.3269,85983.0
2015-10-26 15:00:00,36.73,36.79,36.72,36.79,119527.0,27.3269,27.3716,27.3195,27.3716,119527.0
2015-10-26 15:30:00,36.79,36.82,36.74,36.81,221172.0,27.3716,27.3939,27.3344,27.3864,221172.0
2015-10-27 09:30:00,36.73,36.89,36.62,36.76,82156.0,27.3269,27.446,27.2451,27.3492,82156.0
2015-10-27 10:00:00,36.75,36.77,36.67,36.75,179003.0,27.3418,27.3567,27.2823,27.3418,179003.0
2015-10-27 10:30:00,36.76,36.76,36.66,36.73,197981.0,27.3492,27.3492,27.2748,27.3269,197981.0
2015-10-27 11:00:00,36.73,36.78,36.66,36.67,127753.0,27.3269,27.3641,27.2748,27.2823,127753.0
2015-10-27 11:30:00,36.66,36.74,36.61,36.64,118783.0,27.2748,27.3344,27.2376,27.26,118783.0
2015-10-27 12:00:00,36.64,36.69,36.6,36.66,64994.0,27.26,27.2972,27.2302,27.2748,64994.0
2015-10-27 12:30:00,36.66,36.74,36.6,36.6,182560.0,27.2748,27.3344,27.2302,27.2302,182560.0
2015-10-27 13:00:00,36.6,36.62,36.52,36.52,62499.0,27.2302,27.2451,27.1707,27.1707,62499.0
2015-10-27 13:30:00,36.52,36.55,36.37,36.39,87469.0,27.1707,27.193,27.0591,27.074,87469.0
2015-10-27 14:00:00,36.38,36.45,36.34,36.39,137042.0,27.0665,27.1186,27.0368,27.074,137042.0
2015-10-27 14:30:00,36.39,36.43,36.31,36.43,245717.0,27.074,27.1037,27.0144,27.1037,245717.0
2015-10-27 15:00:00,36.43,36.55,36.42,36.53,116622.0,27.1037,27.193,27.0963,27.1781,116622.0
2015-10-27 15:30:00,36.53,36.54,36.45,36.54,281741.0,27.1781,27.1856,27.1186,27.1856,281741.0
2015-10-28 09:30:00,36.56,36.69,36.41,36.52,138465.0,27.2004,27.2972,27.0888,27.1707,138465.0
2015-10-28 10:00:00,36.52,36.57,36.41,36.44,116647.0,27.1707,27.2079,27.0888,27.1112,116647.0
2015-10-28 10:30:00,36.44,36.51,36.41,36.47,133633.0,27.1112,27.1632,27.0888,27.1335,133633.0
2015-10-28 11:00:00,36.48,36.52,36.41,36.47,77953.0,27.1409,27.1707,27.0888,27.1335,77953.0
2015-10-28 11:30:00,36.47,36.49,36.42,36.49,111526.0,27.1335,27.1484,27.0963,27.1484,111526.0
2015-10-28 12:00:00,36.49,36.55,36.47,36.5,116246.0,27.1484,27.193,27.1335,27.1558,116246.0
2015-10-28 12:30:00,36.5,36.51,36.37,36.38,127878.0,27.1558,27.1632,27.0591,27.0665,127878.0
2015-10-28 13:00:00,36.37,36.39,36.31,36.32,107404.0,27.0591,27.074,27.0144,27.0219,107404.0
2015-10-28 13:30:00,36.32,36.57,36.31,36.51,135216.0,27.0219,27.2079,27.0144,27.1632,135216.0
2015-10-28 14:00:00,36.53,36.53,35.91,35.94,313157.0,27.1781,27.1781,26.7168,26.7392,313157.0
2015-10-28 14:30:00,35.94,35.99,35.83,35.88,191147.0,26.7392,26.7764,26.6573,26.6945,191147.0
2015-10-28 15:00:00,35.88,35.98,35.85,35.94,155188.0,26.6945,26.7689,26.6722,26.7392,155188.0
2015-10-28 15:30:00,35.94,36.25,35.94,36.24,307508.0,26.7392,26.9698,26.7392,26.9624,307508.0
2015-10-29 09:30:00,35.56,36.22,35.56,35.65,209517.0,26.4564,26.9475,26.4564,26.5234,209517.0
2015-10-29 10:00:00,35.65,35.67,35.32,35.34,173690.0,26.5234,26.5383,26.2779,26.2928,173690.0
2015-10-29 10:30:00,35.34,35.35,35.13,35.27,372035.0,26.2928,26.3002,26.1365,26.2407,372035.0
2015-10-29 11:00:00,35.27,35.36,35.26,35.36,223769.0,26.2407,26.3077,26.2333,26.3077,223769.0
2015-10-29 11:30:00,35.36,35.39,35.15,35.27,306791.0,26.3077,26.33,26.1514,26.2407,306791.0
2015-10-29 12:00:00,35.27,35.29,35.17,35.19,446376.0,26.2407,26.2556,26.1663,26.1812,446376.0
2015-10-29 12:30:00,35.19,35.32,35.19,35.27,249015.0,26.1812,26.2779,26.1812,26.2407,249015.0
2015-10-29 13:00:00,35.27,35.33,35.26,35.3,223051.0,26.2407,26.2853,26.2333,26.263,223051.0
2015-10-29 13:30:00,35.3,35.4,35.28,35.3,341537.0,26.263,26.3374,26.2481,26.263,341537.0
2015-10-29 14:00:00,35.3,35.51,35.29,35.48,206465.0,26.263,26.4193,26.2556,26.3969,206465.0
2015-10-29 14:30:00,35.48,35.51,35.42,35.43,169185.0,26.3969,26.4193,26.3523,26.3597,169185.0
2015-10-29 15:00:00,35.43,35.83,35.42,35.8,305845.0,26.3597,26.6573,26.3523,26.635,305845.0
2015-10-29 15:30:00,35.8,35.82,35.74,35.75,375367.0,26.635,26.6499,26.5904,26.5978,375367.0
2015-10-30 09:30:00,35.87,36.04,35.65,35.76,175268.0,26.6871,26.8136,26.5234,26.6052,175268.0
2015-10-30 10:00:00,35.75,36.0,35.73,35.98,148261.0,26.5978,26.7838,26.5829,26.7689,148261.0
2015-10-30 10:30:00,35.98,36.11,35.97,36.11,101132.0,26.7689,26.8656,26.7615,26.8656,101132.0
2015-10-30 11:00:00,36.12,36.19,36.09,36.17,88330.0,26.8731,26.9252,26.8508,26.9103,88330.0
2015-10-30 11:30:00,36.17,36.18,36.1,36.15,75225.0,26.9103,26.9177,26.8582,26.8954,75225.0
2015-10-30 12:00:00,36.14,36.17,36.07,36.15,63726.0,26.888,26.9103,26.8359,26.8954,63726.0
2015-10-30 12:30:00,36.14,36.24,36.1,36.22,114539.0,26.888,26.9624,26.8582,26.9475,114539.0
2015-10-30 13:00:00,36.22,36.22,36.13,36.17,71385.0,26.9475,26.9475,26.8805,26.9103,71385.0
2015-10-30 13:30:00,36.17,36.23,36.15,36.18,87138.0,26.9103,26.9549,26.8954,26.9177,87138.0
2015-10-30 14:00:00,36.18,36.27,36.17,36.18,96407.0,26.9177,26.9847,26.9103,26.9177,96407.0
2015-10-30 14:30:00,36.19,36.26,36.11,36.12,116634.0,26.9252,26.9772,26.8656,26.8731,116634.0
2015-10-30 15:00:00,36.12,36.12,36.0,36.0,165726.0,26.8731,26.8731,26.7838,26.7838,165726.0
2015-10-30 15:30:00,36.0,36.16,36.0,36.09,354103.0,26.7838,26.9028,26.7838,26.8508,354103.0
2015-11-02 09:30:00,36.06,36.22,35.96,36.01,115777.0,26.8284,26.9475,26.754,26.7912,115777.0
2015-11-02 10:00:00,36.02,36.02,35.79,35.91,131873.0,26.7987,26.7987,26.6276,26.7168,131873.0
2015-11-02 10:30:00,35.92,36.0,35.89,35.89,115807.0,26.7243,26.7838,26.702,26.702,115807.0
2015-11-02 11:00:00,35.89,35.95,35.79,35.95,107258.0,26.702,26.7466,26.6276,26.7466,107258.0
2015-11-02 11:30:00,35.94,35.96,35.88,35.89,119976.0,26.7392,26.754,26.6945,26.702,119976.0
2015-11-02 12:00:00,35.88,35.89,35.8,35.82,90023.0,26.6945,26.702,26.635,26.6499,90023.0
2015-11-02 12:30:00,35.82,35.94,35.79,35.94,80724.0,26.6499,26.7392,26.6276,26.7392,80724.0
2015-11-02 13:00:00,35.94,35.98,35.87,35.96,111657.0,26.7392,26.7689,26.6871,26.754,111657.0
2015-11-02 13:30:00,35.96,35.99,35.8,35.81,103759.0,26.754,26.7764,26.635,26.6424,103759.0
2015-11-02 14:00:00,35.81,35.84,35.75,35.8,146916.0,26.6424,26.6648,26.5978,26.635,146916.0
2015-11-02 14:30:00,35.79,36.01,35.79,35.97,149861.0,26.6276,26.7912,26.6276,26.7615,149861.0
2015-11-02 15:00:00,35.97,36.0,35.91,35.96,132592.0,26.7615,26.7838,26.7168,26.754,132592.0
2015-11-02 15:30:00,35.96,36.04,35.91,35.93,439402.0,26.754,26.8136,26.7168,26.7317,439402.0
2015-11-03 09:30:00,35.81,35.94,35.64,35.85,204634.0,26.6424,26.7392,26.516,26.6722,204634.0
2015-11-03 10:00:00,35.85,36.03,35.85,35.96,123106.0,26.6722,26.8061,26.6722,26.754,123106.0
2015-11-03 10:30:00,35.97,35.97,35.7,35.7,170792.0,26.7615,26.7615,26.5606,26.5606,170792.0
2015-11-03 11:00:00,35.7,35.71,35.55,35.6,176991.0,26.5606,26.568,26.449,26.4862,176991.0
2015-11-03 11:30:00,35.6,35.71,35.54,35.71,136423.0,26.4862,26.568,26.4416,26.568,136423.0
2015-11-03 12:00:00,35.7,35.78,35.65,35.78,224143.0,26.5606,26.6201,26.5234,26.6201,224143.0
2015-11-03 12:30:00,35.77,35.91,35.75,35.89,148394.0,26.6127,26.7168,26.5978,26.702,148394.0
2015-11-03 13:00:00,35.89,35.93,35.82,35.85,95593.0,26.702,26.7317,26.6499,26.6722,95593.0
2015-11-03 13:30:00,35.86,35.93,35.8,35.88,99944.0,26.6796,26.7317,26.635,26.6945,99944.0
2015-11-03 14:00:00,35.88,36.14,35.88,36.13,158371.0,26.6945,26.888,26.6945,26.8805,158371.0
2015-11-03 14:30:00,36.13,36.15,36.03,36.09,194449.0,26.8805,26.8954,26.8061,26.8508,194449.0
2015-11-03 15:00:00,36.09,36.27,36.05,36.25,335175.0,26.8508,26.9847,26.821,26.9698,335175.0
2015-11-03 15:30:00,36.24,36.26,36.17,36.24,436141.0,26.9624,26.9772,26.9103,26.9624,436141.0
2015-11-04 09:30:00,36.01,36.18,35.83,36.16,166263.0,27.0083,27.1358,26.8733,27.1208,166263.0
2015-11-04 10:00:00,36.16,36.19,36.0,36.01,166597.0,27.1208,27.1433,27.0008,27.0083,166597.0
2015-11-04 10:30:00,36.01,36.12,35.85,35.87,416524.0,27.0083,27.0908,26.8883,26.9033,416524.0
2015-11-04 11:00:00,35.86,35.87,35.77,35.8,204030.0,26.8958,26.9033,26.8283,26.8508,204030.0
2015-11-04 11:30:00,35.8,35.87,35.76,35.85,225375.0,26.8508,26.9033,26.8208,26.8883,225375.0
2015-11-04 12:00:00,35.84,35.9,35.79,35.8,175971.0,26.8808,26.9258,26.8433,26.8508,175971.0
2015-11-04 12:30:00,35.8,35.81,35.71,35.77,80840.0,26.8508,26.8583,26.7833,26.8283,80840.0
2015-11-04 13:00:00,35.77,35.78,35.62,35.76,200281.0,26.8283,26.8358,26.7158,26.8208,200281.0
2015-11-04 13:30:00,35.76,35.77,35.68,35.68,92944.0,26.8208,26.8283,26.7608,26.7608,92944.0
2015-11-04 14:00:00,35.69,35.71,35.62,35.68,201216.0,26.7683,26.7833,26.7158,26.7608,201216.0
2015-11-04 14:30:00,35.68,35.83,35.68,35.83,129758.0,26.7608,26.8733,26.7608,26.8733,129758.0
2015-11-04 15:00:00,35.84,35.93,35.77,35.92,194149.0,26.8808,26.9483,26.8283,26.9408,194149.0
2015-11-04 15:30:00,35.92,35.93,35.76,35.84,575914.0,26.9408,26.9483,26.8208,26.8808,575914.0
2015-11-05 09:30:00,35.77,35.93,35.7,35.92,240534.0,26.8283,26.9483,26.7758,26.9408,240534.0
2015-11-05 10:00:00,35.92,36.02,35.87,35.89,335752.0,26.9408,27.0158,26.9033,26.9183,335752.0
2015-11-05 10:30:00,35.89,35.99,35.83,35.98,359097.0,26.9183,26.9933,26.8733,26.9858,359097.0
2015-11-05 11:00:00,35.99,36.11,35.97,36.08,176937.0,26.9933,27.0833,26.9783,27.0608,176937.0
2015-11-05 11:30:00,36.08,36.09,36.0,36.0,325513.0,27.0608,27.0683,27.0008,27.0008,325513.0
2015-11-05 12:00:00,36.01,36.04,35.94,36.03,199140.0,27.0083,27.0308,26.9558,27.0233,199140.0
2015-11-05 12:30:00,36.04,36.06,35.98,35.98,115488.0,27.0308,27.0458,26.9858,26.9858,115488.0
2015-11-05 13:00:00,35.99,36.01,35.91,35.93,88996.0,26.9933,27.0083,26.9333,26.9483,88996.0
2015-11-05 13:30:00,35.92,35.98,35.86,35.97,71789.0,26.9408,26.9858,26.8958,26.9783,71789.0
2015-11-05 14:00:00,35.97,36.0,35.93,35.98,110810.0,26.9783,27.0008,26.9483,26.9858,110810.0
2015-11-05 14:30:00,35.98,35.98,35.87,35.89,155293.0,26.9858,26.9858,26.9033,26.9183,155293.0
2015-11-05 15:00:00,35.89,35.91,35.87,35.91,219605.0,26.9183,26.9333,26.9033,26.9333,219605.0
2015-11-05 15:30:00,35.91,35.91,35.83,35.84,457654.0,26.9333,26.9333,26.8733,26.8808,457654.0
2015-11-06 09:30:00,35.25,35.78,34.69,34.69,541448.0,26.4383,26.8358,26.0182,26.0182,541448.0
2015-11-06 10:00:00,34.7,34.75,34.34,34.37,345347.0,26.0257,26.0632,25.7557,25.7782,345347.0
2015-11-06 10:30:00,34.37,34.47,34.16,34.16,415897.0,25.7782,25.8532,25.6207,25.6207,415897.0
2015-11-06 11:00:00,34.17,34.2,33.91,34.08,365681.0,25.6282,25.6507,25.4332,25.5607,365681.0
2015-11-06 11:30:00,34.09,34.27,34.09,34.09,226689.0,25.5682,25.7032,25.5682,25.5682,226689.0
2015-11-06 12:00:00,34.1,34.22,34.07,34.19,246996.0,25.5757,25.6657,25.5532,25.6432,246996.0
2015-11-06 12:30:00,34.2,34.23,34.12,34.16,202366.0,25.6507,25.6732,25.5907,25.6207,202366.0
2015-11-06 13:00:00,34.16,34.2,34.11,34.19,276901.0,25.6207,25.6507,25.5832,25.6432,276901.0
2015-11-06 13:30:00,34.19,34.19,34.04,34.09,189895.0,25.6432,25.6432,25.5307,25.5682,189895.0
2015-11-06 14:00:00,34.1,34.35,34.1,34.34,232898.0,25.5757,25.7632,25.5757,25.7557,232898.0
2015-11-06 14:30:00,34.34,34.36,34.09,34.09,311640.0,25.7557,25.7707,25.5682,25.5682,311640.0
2015-11-06 15:00:00,34.08,34.13,34.0,34.09,251507.0,25.5607,25.5982,25.5007,25.5682,251507.0
2015-11-06 15:30:00,34.09,34.24,34.07,34.24,814347.0,25.5682,25.6807,25.5532,25.6807,814347.0
2015-11-09 09:30:00,34.02,34.18,33.84,33.99,444401.0,25.5157,25.6357,25.3807,25.4932,444401.0
2015-11-09 10:00:00,33.99,34.18,33.98,34.15,276420.0,25.4932,25.6357,25.4857,25.6132,276420.0
2015-11-09 10:30:00,34.16,34.3,34.12,34.12,295990.0,25.6207,25.7257,25.5907,25.5907,295990.0
2015-11-09 11:00:00,34.12,34.12,33.95,34.09,153563.0,25.5907,25.5907,25.4632,25.5682,153563.0
2015-11-09 11:30:00,34.09,34.24,34.09,34.14,139501.0,25.5682,25.6807,25.5682,25.6057,139501.0
2015-11-09 12:00:00,34.13,34.24,34.09,34.19,142558.0,25.5982,25.6807,25.5682,25.6432,142558.0
2015-11-09 12:30:00,34.2,34.2,34.08,34.09,151231.0,25.6507,25.6507,25.5607,25.5682,151231.0
2015-11-09 13:00:00,34.09,34.1,34.03,34.05,179360.0,25.5682,25.5757,25.5232,25.5382,179360.0
2015-11-09 13:30:00,34.05,34.23,34.04,34.18,193861.0,25.5382,25.6732,25.5307,25.6357,193861.0
2015-11-09 14:00:00,34.18,34.26,34.17,34.25,219385.0,25.6357,25.6957,25.6282,25.6882,219385.0
2015-11-09 14:30:00,34.24,34.29,34.16,34.26,204569.0,25.6807,25.7182,25.6207,25.6957,204569.0
2015-11-09 15:00:00,34.27,34.34,34.2,34.33,171431.0,25.7032,25.7557,25.6507,25.7482,171431.0
2015-11-09 15:30:00,34.33,34.45,34.33,34.39,409049.0,25.7482,25.8382,25.7482,25.7932,409049.0
2015-11-10 09:30:00,34.44,34.85,34.4,34.85,172356.0,25.8307,26.1382,25.8007,26.1382,172356.0
2015-11-10 10:00:00,34.85,34.97,34.8,34.97,471721.0,26.1382,26.2282,26.1007,26.2282,471721.0
2015-11-10 10:30:00,34.97,35.04,34.92,34.98,179053.0,26.2282,26.2808,26.1907,26.2357,179053.0
2015-11-10 11:00:00,34.98,34.99,34.84,34.88,122587.0,26.2357,26.2432,26.1307,26.1607,122587.0
2015-11-10 11:30:00,34.89,35.03,34.89,35.0,153092.0,26.1682,26.2733,26.1682,26.2507,153092.0
2015-11-10 12:00:00,34.99,35.05,34.97,35.04,108416.0,26.2432,26.2883,26.2282,26.2808,108416.0
2015-11-10 12:30:00,35.03,35.1,35.02,35.08,158261.0,26.2733,26.3258,26.2658,26.3108,158261.0
2015-11-10 13:00:00,35.07,35.08,34.97,35.02,111896.0,26.3033,26.3108,26.2282,26.2658,111896.0
2015-11-10 13:30:00,35.02,35.05,34.97,35.0,93251.0,26.2658,26.2883,26.2282,26.2507,93251.0
2015-11-10 14:00:00,35.0,35.02,34.95,34.98,132058.0,26.2507,26.2658,26.2132,26.2357,132058.0
2015-11-10 14:30:00,34.98,35.01,34.93,34.98,153509.0,26.2357,26.2583,26.1982,26.2357,153509.0
2015-11-10 15:00:00,34.98,35.01,34.96,34.97,199251.0,26.2357,26.2583,26.2207,26.2282,199251.0
2015-11-10 15:30:00,34.98,34.99,34.91,34.99,521349.0,26.2357,26.2432,26.1832,26.2432,521349.0
2015-11-11 09:30:00,35.06,35.27,35.0,35.09,148326.0,26.2958,26.4533,26.2507,26.3183,148326.0
2015-11-11 10:00:00,35.09,35.33,35.07,35.28,102663.0,26.3183,26.4983,26.3033,26.4608,102663.0
2015-11-11 10:30:00,35.27,35.32,35.19,35.25,87437.0,26.4533,26.4908,26.3933,26.4383,87437.0
2015-11-11 11:00:00,35.24,35.27,35.19,35.2,89173.0,26.4308,26.4533,26.3933,26.4008,89173.0
2015-11-11 11:30:00,35.2,35.22,35.1,35.14,80192.0,26.4008,26.4158,26.3258,26.3558,80192.0
2015-11-11 12:00:00,35.14,35.15,35.04,35.09,133800.0,26.3558,26.3633,26.2808,26.3183,133800.0
2015-11-11 12:30:00,35.08,35.22,35.07,35.21,51185.0,26.3108,26.4158,26.3033,26.4083,51185.0
2015-11-11 13:00:00,35.21,35.29,35.19,35.26,73674.0,26.4083,26.4683,26.3933,26.4458,73674.0
2015-11-11 13:30:00,35.25,35.34,35.22,35.31,70923.0,26.4383,26.5058,26.4158,26.4833,70923.0
2015-11-11 14:00:00,35.32,35.47,35.31,35.45,94680.0,26.4908,26.6033,26.4833,26.5883,94680.0
2015-11-11 14:30:00,35.46,35.52,35.41,35.41,132859.0,26.5958,26.6408,26.5583,26.5583,132859.0
2015-11-11 15:00:00,35.42,35.5,35.39,35.48,277113.0,26.5658,26.6258,26.5433,26.6108,277113.0
2015-11-11 15:30:00,35.48,35.5,35.34,35.34,446533.0,26.6108,26.6258,26.5058,26.5058,446533.0
2015-11-12 09:30:00,35.27,35.64,35.22,35.29,152000.0,26.4533,26.7308,26.4158,26.4683,152000.0
2015-11-12 10:00:00,35.28,35.28,35.13,35.16,88320.0,26.4608,26.4608,26.3483,26.3708,88320.0
2015-11-12 10:30:00,35.16,35.17,35.04,35.09,169660.0,26.3708,26.3783,26.2808,26.3183,169660.0
2015-11-12 11:00:00,35.09,35.13,35.01,35.03,130946.0,26.3183,26.3483,26.2583,26.2733,130946.0
2015-11-12 11:30:00,35.04,35.04,34.83,34.87,187268.0,26.2808,26.2808,26.1232,26.1532,187268.0
2015-11-12 12:00:00,34.87,34.88,34.76,34.78,63171.0,26.1532,26.1607,26.0707,26.0857,63171.0
2015-11-12 12:30:00,34.78,34.79,34.68,34.77,43416.0,26.0857,26.0932,26.0107,26.0782,43416.0
2015-11-12 13:00:00,34.78,34.85,34.75,34.78,49641.0,26.0857,26.1382,26.0632,26.0857,49641.0
2015-11-12 13:30:00,34.78,34.89,34.76,34.88,63785.0,26.0857,26.1682,26.0707,26.1607,63785.0
2015-11-12 14:00:00,34.88,34.94,34.84,34.94,73025.0,26.1607,26.2057,26.1307,26.2057,73025.0
2015-11-12 14:30:00,34.95,34.95,34.85,34.91,64355.0,26.2132,26.2132,26.1382,26.1832,64355.0
2015-11-12 15:00:00,34.91,34.96,34.86,34.91,88668.0,26.1832,26.2207,26.1457,26.1832,88668.0
2015-11-12 15:30:00,34.92,34.94,34.82,34.83,204851.0,26.1907,26.2057,26.1157,26.1232,204851.0
2015-11-13 09:30:00,34.85,35.15,34.85,35.01,87663.0,26.1382,26.3633,26.1382,26.2583,87663.0
2015-11-13 10:00:00,35.01,35.03,34.8,34.85,68137.0,26.2583,26.2733,26.1007,26.1382,68137.0
2015-11-13 10:30:00,34.85,34.91,34.8,34.82,76839.0,26.1382,26.1832,26.1007,26.1157,76839.0
2015-11-13 11:00:00,34.81,34.86,34.71,34.72,106133.0,26.1082,26.1457,26.0332,26.0407,106133.0
2015-11-13 11:30:00,34.72,34.75,34.68,34.71,108690.0,26.0407,26.0632,26.0107,26.0332,108690.0
2015-11-13 12:00:00,34.7,34.76,34.63,34.66,61247.0,26.0257,26.0707,25.9732,25.9957,61247.0
2015-11-13 12:30:00,34.67,34.68,34.6,34.63,33146.0,26.0032,26.0107,25.9507,25.9732,33146.0
2015-11-13 13:00:00,34.63,34.73,34.62,34.73,44649.0,25.9732,26.0482,25.9657,26.0482,44649.0
2015-11-13 13:30:00,34.73,34.78,34.69,34.7,89360.0,26.0482,26.0857,26.0182,26.0257,89360.0
2015-11-13 14:00:00,34.7,34.74,34.65,34.66,94415.0,26.0257,26.0557,25.9882,25.9957,94415.0
2015-11-13 14:30:00,34.67,34.7,34.54,34.56,71825.0,26.0032,26.0257,25.9057,25.9207,71825.0
2015-11-13 15:00:00,34.57,34.61,34.49,34.52,114299.0,25.9282,25.9582,25.8682,25.8907,114299.0
2015-11-13 15:30:00,34.52,34.64,34.51,34.62,340179.0,25.8907,25.9807,25.8832,25.9657,340179.0
2015-11-16 09:30:00,34.71,34.98,34.55,34.95,170649.0,26.0332,26.2357,25.9132,26.2132,170649.0
2015-11-16 10:00:00,34.95,35.1,34.86,34.93,208131.0,26.2132,26.3258,26.1457,26.1982,208131.0
2015-11-16 10:30:00,34.94,35.05,34.93,35.02,90941.0,26.2057,26.2883,26.1982,26.2658,90941.0
2015-11-16 11:00:00,35.02,35.12,35.01,35.03,81419.0,26.2658,26.3408,26.2583,26.2733,81419.0
2015-11-16 11:30:00,35.03,35.24,35.03,35.23,116598.0,26.2733,26.4308,26.2733,26.4233,116598.0
2015-11-16 12:00:00,35.24,35.31,35.21,35.29,89039.0,26.4308,26.4833,26.4083,26.4683,89039.0
2015-11-16 12:30:00,35.29,35.32,35.12,35.16,69021.0,26.4683,26.4908,26.3408,26.3708,69021.0
2015-11-16 13:00:00,35.17,35.34,35.16,35.31,326596.0,26.3783,26.5058,26.3708,26.4833,326596.0
2015-11-16 13:30:00,35.32,35.33,35.2,35.28,250884.0,26.4908,26.4983,26.4008,26.4608,250884.0
2015-11-16 14:00:00,35.29,35.31,35.16,35.19,94690.0,26.4683,26.4833,26.3708,26.3933,94690.0
2015-11-16 14:30:00,35.18,35.27,35.16,35.25,100104.0,26.3858,26.4533,26.3708,26.4383,100104.0
2015-11-16 15:00:00,35.25,35.46,35.25,35.45,236537.0,26.4383,26.5958,26.4383,26.5883,236537.0
2015-11-16 15:30:00,35.46,35.57,35.4,35.55,539707.0,26.5958,26.6783,26.5508,26.6633,539707.0
2015-11-17 09:30:00,35.41,35.74,35.28,35.32,187764.0,26.5583,26.8058,26.4608,26.4908,187764.0
2015-11-17 10:00:00,35.32,35.52,35.28,35.5,123348.0,26.4908,26.6408,26.4608,26.6258,123348.0
2015-11-17 10:30:00,35.51,35.51,35.3,35.34,162449.0,26.6333,26.6333,26.4758,26.5058,162449.0
2015-11-17 11:00:00,35.34,35.36,35.19,35.19,177269.0,26.5058,26.5208,26.3933,26.3933,177269.0
2015-11-17 11:30:00,35.2,35.28,35.16,35.23,159106.0,26.4008,26.4608,26.3708,26.4233,159106.0
2015-11-17 12:00:00,35.23,35.31,35.18,35.18,116815.0,26.4233,26.4833,26.3858,26.3858,116815.0
2015-11-17 12:30:00,35.18,35.21,35.03,35.05,125433.0,26.3858,26.4083,26.2733,26.2883,125433.0
2015-11-17 13:00:00,35.05,35.17,35.04,35.14,73888.0,26.2883,26.3783,26.2808,26.3558,73888.0
2015-11-17 13:30:00,35.13,35.31,35.13,35.28,123292.0,26.3483,26.4833,26.3483,26.4608,123292.0
2015-11-17 14:00:00,35.27,35.27,34.98,34.98,125838.0,26.4533,26.4533,26.2357,26.2357,125838.0
2015-11-17 14:30:00,34.98,35.03,34.93,34.94,142375.0,26.2357,26.2733,26.1982,26.2057,142375.0
2015-11-17 15:00:00,34.95,34.97,34.86,34.89,230961.0,26.2132,26.2282,26.1457,26.1682,230961.0
2015-11-17 15:30:00,34.89,35.05,34.85,35.0,567270.0,26.1682,26.2883,26.1382,26.2507,567270.0
2015-11-18 09:30:00,34.97,35.03,34.73,34.95,123292.0,26.2282,26.2733,26.0482,26.2132,123292.0
2015-11-18 10:00:00,34.94,34.98,34.74,34.83,103189.0,26.2057,26.2357,26.0557,26.1232,103189.0
2015-11-18 10:30:00,34.83,34.87,34.73,34.76,134910.0,26.1232,26.1532,26.0482,26.0707,134910.0
2015-11-18 11:00:00,34.75,34.82,34.63,34.81,90922.0,26.0632,26.1157,25.9732,26.1082,90922.0
2015-11-18 11:30:00,34.81,34.9,34.81,34.83,65168.0,26.1082,26.1757,26.1082,26.1232,65168.0
2015-11-18 12:00:00,34.83,34.85,34.72,34.75,112166.0,26.1232,26.1382,26.0407,26.0632,112166.0
2015-11-18 12:30:00,34.75,34.79,34.64,34.77,66974.0,26.0632,26.0932,25.9807,26.0782,66974.0
2015-11-18 13:00:00,34.77,34.83,34.72,34.8,71434.0,26.0782,26.1232,26.0407,26.1007,71434.0
2015-11-18 13:30:00,34.81,34.95,34.8,34.84,136194.0,26.1082,26.2132,26.1007,26.1307,136194.0
2015-11-18 14:00:00,34.83,35.14,34.75,35.1,181674.0,26.1232,26.3558,26.0632,26.3258,181674.0
2015-11-18 14:30:00,35.09,35.15,35.02,35.13,150634.0,26.3183,26.3633,26.2658,26.3483,150634.0
2015-11-18 15:00:00,35.13,35.23,35.08,35.23,163161.0,26.3483,26.4233,26.3108,26.4233,163161.0
2015-11-18 15:30:00,35.22,35.41,35.2,35.34,471109.0,26.4158,26.5583,26.4008,26.5058,471109.0
2015-11-19 09:30:00,35.41,35.7,35.31,35.45,140081.0,26.5583,26.7758,26.4833,26.5883,140081.0
2015-11-19 10:00:00,35.45,35.62,35.39,35.42,106763.0,26.5883,26.7158,26.5433,26.5658,106763.0
2015-11-19 10:30:00,35.42,35.52,35.24,35.32,90850.0,26.5658,26.6408,26.4308,26.4908,90850.0
2015-11-19 11:00:00,35.33,35.44,35.27,35.38,87743.0,26.4983,26.5808,26.4533,26.5358,87743.0
2015-11-19 11:30:00,35.37,35.45,35.35,35.39,74765.0,26.5283,26.5883,26.5133,26.5433,74765.0
2015-11-19 12:00:00,35.4,35.41,35.33,35.37,58161.0,26.5508,26.5583,26.4983,26.5283,58161.0
2015-11-19 12:30:00,35.36,35.47,35.33,35.46,75257.0,26.5208,26.6033,26.4983,26.5958,75257.0
2015-11-19 13:00:00,35.46,35.57,35.42,35.47,84554.0,26.5958,26.6783,26.5658,26.6033,84554.0
2015-11-19 13:30:00,35.47,35.51,35.43,35.48,114324.0,26.6033,26.6333,26.5733,26.6108,114324.0
2015-11-19 14:00:00,35.49,35.54,35.47,35.53,141805.0,26.6183,26.6558,26.6033,26.6483,141805.0
2015-11-19 14:30:00,35.53,35.53,35.39,35.49,119181.0,26.6483,26.6483,26.5433,26.6183,119181.0
2015-11-19 15:00:00,35.49,35.54,35.48,35.49,182005.0,26.6183,26.6558,26.6108,26.6183,182005.0
2015-11-19 15:30:00,35.5,35.51,35.41,35.45,355695.0,26.6258,26.6333,26.5583,26.5883,355695.0
2015-11-20 09:30:00,35.59,35.93,35.54,35.84,336608.0,26.6933,26.9483,26.6558,26.8808,336608.0
2015-11-20 10:00:00,35.83,35.87,35.59,35.63,88424.0,26.8733,26.9033,26.6933,26.7233,88424.0
2015-11-20 10:30:00,35.61,35.73,35.58,35.65,77686.0,26.7083,26.7983,26.6858,26.7383,77686.0
2015-11-20 11:00:00,35.67,35.7,35.61,35.66,56890.0,26.7533,26.7758,26.7083,26.7458,56890.0
2015-11-20 11:30:00,35.65,35.78,35.64,35.73,69146.0,26.7383,26.8358,26.7308,26.7983,69146.0
2015-11-20 12:00:00,35.73,35.75,35.67,35.68,48223.0,26.7983,26.8133,26.7533,26.7608,48223.0
2015-11-20 12:30:00,35.67,35.7,35.63,35.69,47788.0,26.7533,26.7758,26.7233,26.7683,47788.0
2015-11-20 13:00:00,35.69,35.72,35.59,35.59,41111.0,26.7683,26.7908,26.6933,26.6933,41111.0
2015-11-20 13:30:00,35.59,35.69,35.55,35.68,71151.0,26.6933,26.7683,26.6633,26.7608,71151.0
2015-11-20 14:00:00,35.68,35.7,35.65,35.67,58319.0,26.7608,26.7758,26.7383,26.7533,58319.0
2015-11-20 14:30:00,35.66,35.68,35.6,35.62,41284.0,26.7458,26.7608,26.7008,26.7158,41284.0
2015-11-20 15:00:00,35.62,35.63,35.51,35.6,170279.0,26.7158,26.7233,26.6333,26.7008,170279.0
2015-11-20 15:30:00,35.61,35.7,35.6,35.62,418187.0,26.7083,26.7758,26.7008,26.7158,418187.0
2015-11-23 09:30:00,35.67,35.83,35.58,35.69,78359.0,26.7533,26.8733,26.6858,26.7683,78359.0
2015-11-23 10:00:00,35.69,35.73,35.47,35.5,107320.0,26.7683,26.7983,26.6033,26.6258,107320.0
2015-11-23 10:30:00,35.51,35.6,35.49,35.6,102788.0,26.6333,26.7008,26.6183,26.7008,102788.0
2015-11-23 11:00:00,35.6,35.68,35.57,35.59,74958.0,26.7008,26.7608,26.6783,26.6933,74958.0
2015-11-23 11:30:00,35.59,35.62,35.53,35.54,74494.0,26.6933,26.7158,26.6483,26.6558,74494.0
2015-11-23 12:00:00,35.54,35.62,35.48,35.48,71830.0,26.6558,26.7158,26.6108,26.6108,71830.0
2015-11-23 12:30:00,35.48,35.52,35.41,35.47,64428.0,26.6108,26.6408,26.5583,26.6033,64428.0
2015-11-23 13:00:00,35.46,35.46,35.4,35.44,52677.0,26.5958,26.5958,26.5508,26.5808,52677.0
2015-11-23 13:30:00,35.44,35.48,35.4,35.41,67133.0,26.5808,26.6108,26.5508,26.5583,67133.0
2015-11-23 14:00:00,35.41,35.41,35.26,35.31,117954.0,26.5583,26.5583,26.4458,26.4833,117954.0
2015-11-23 14:30:00,35.3,35.31,35.18,35.2,170286.0,26.4758,26.4833,26.3858,26.4008,170286.0
2015-11-23 15:00:00,35.2,35.21,35.12,35.14,134290.0,26.4008,26.4083,26.3408,26.3558,134290.0
2015-11-23 15:30:00,35.14,35.28,35.13,35.26,323813.0,26.3558,26.4608,26.3483,26.4458,323813.0
2015-11-24 09:30:00,35.11,35.31,34.75,34.88,163681.0,26.3333,26.4833,26.0632,26.1607,163681.0
2015-11-24 10:00:00,34.87,34.89,34.79,34.87,123732.0,26.1532,26.1682,26.0932,26.1532,123732.0
2015-11-24 10:30:00,34.88,34.9,34.79,34.8,92185.0,26.1607,26.1757,26.0932,26.1007,92185.0
2015-11-24 11:00:00,34.81,34.84,34.76,34.81,83596.0,26.1082,26.1307,26.0707,26.1082,83596.0
2015-11-24 11:30:00,34.82,34.85,34.69,34.72,98104.0,26.1157,26.1382,26.0182,26.0407,98104.0
2015-11-24 12:00:00,34.72,34.81,34.7,34.74,61669.0,26.0407,26.1082,26.0257,26.0557,61669.0
2015-11-24 12:30:00,34.75,34.77,34.7,34.77,33087.0,26.0632,26.0782,26.0257,26.0782,33087.0
2015-11-24 13:00:00,34.77,34.9,34.76,34.89,87418.0,26.0782,26.1757,26.0707,26.1682,87418.0
2015-11-24 13:30:00,34.89,34.9,34.85,34.88,57926.0,26.1682,26.1757,26.1382,26.1607,57926.0
2015-11-24 14:00:00,34.88,34.95,34.86,34.91,107577.0,26.1607,26.2132,26.1457,26.1832,107577.0
2015-11-24 14:30:00,34.92,35.06,34.91,35.06,97002.0,26.1907,26.2958,26.1832,26.2958,97002.0
2015-11-24 15:00:00,35.06,35.12,35.04,35.11,172230.0,26.2958,26.3408,26.2808,26.3333,172230.0
2015-11-24 15:30:00,35.1,35.13,34.99,35.02,339113.0,26.3258,26.3483,26.2432,26.2658,339113.0
2015-11-25 09:30:00,35.07,35.07,34.62,35.0,221058.0,26.3033,26.3033,25.9657,26.2507,221058.0
2015-11-25 10:00:00,35.0,35.04,34.86,34.87,119178.0,26.2507,26.2808,26.1457,26.1532,119178.0
2015-11-25 10:30:00,34.86,34.91,34.8,34.86,81133.0,26.1457,26.1832,26.1007,26.1457,81133.0
2015-11-25 11:00:00,34.86,34.88,34.8,34.8,76567.0,26.1457,26.1607,26.1007,26.1007,76567.0
2015-11-25 11:30:00,34.8,34.84,34.78,34.78,84016.0,26.1007,26.1307,26.0857,26.0857,84016.0
2015-11-25 12:00:00,34.78,34.91,34.78,34.9,101479.0,26.0857,26.1832,26.0857,26.1757,101479.0
2015-11-25 12:30:00,34.89,34.92,34.8,34.91,48418.0,26.1682,26.1907,26.1007,26.1832,48418.0
2015-11-25 13:00:00,34.91,34.91,34.79,34.79,65572.0,26.1832,26.1832,26.0932,26.0932,65572.0
2015-11-25 13:30:00,34.8,34.83,34.78,34.82,49357.0,26.1007,26.1232,26.0857,26.1157,49357.0
2015-11-25 14:00:00,34.82,34.84,34.76,34.8,59031.0,26.1157,26.1307,26.0707,26.1007,59031.0
2015-11-25 14:30:00,34.79,34.88,34.77,34.88,67803.0,26.0932,26.1607,26.0782,26.1607,67803.0
2015-11-25 15:00:00,34.89,34.9,34.85,34.88,78606.0,26.1682,26.1757,26.1382,26.1607,78606.0
2015-11-25 15:30:00,34.88,34.9,34.8,34.82,155686.0,26.1607,26.1757,26.1007,26.1157,155686.0
2015-11-27 09:30:00,34.87,35.21,34.87,35.08,128251.0,26.1532,26.4083,26.1532,26.3108,128251.0
2015-11-27 10:00:00,35.07,35.28,35.0,35.2,121242.0,26.3033,26.4608,26.2507,26.4008,121242.0
2015-11-27 10:30:00,35.2,35.22,35.11,35.16,65319.0,26.4008,26.4158,26.3333,26.3708,65319.0
2015-11-27 11:00:00,35.16,35.24,35.16,35.21,60874.0,26.3708,26.4308,26.3708,26.4083,60874.0
2015-11-27 11:30:00,35.21,35.27,35.18,35.22,68552.0,26.4083,26.4533,26.3858,26.4158,68552.0
2015-11-27 12:00:00,35.22,35.23,35.14,35.15,59186.0,26.4158,26.4233,26.3558,26.3633,59186.0
2015-11-27 12:30:00,35.16,35.18,35.11,35.17,122459.0,26.3708,26.3858,26.3333,26.3783,122459.0
2015-11-30 09:30:00,35.2,35.36,35.07,35.27,145269.0,26.4008,26.5208,26.3033,26.4533,145269.0
2015-11-30 10:00:00,35.27,35.34,35.17,35.34,71692.0,26.4533,26.5058,26.3783,26.5058,71692.0
2015-11-30 10:30:00,35.34,35.39,35.23,35.23,89774.0,26.5058,26.5433,26.4233,26.4233,89774.0
2015-11-30 11:00:00,35.24,35.29,35.08,35.09,64722.0,26.4308,26.4683,26.3108,26.3183,64722.0
2015-11-30 11:30:00,35.1,35.15,35.06,35.09,89869.0,26.3258,26.3633,26.2958,26.3183,89869.0
2015-11-30 12:00:00,35.09,35.19,35.08,35.19,101241.0,26.3183,26.3933,26.3108,26.3933,101241.0
2015-11-30 12:30:00,35.19,35.31,35.18,35.23,54739.0,26.3933,26.4833,26.3858,26.4233,54739.0
2015-11-30 13:00:00,35.23,35.34,35.21,35.24,49033.0,26.4233,26.5058,26.4083,26.4308,49033.0
2015-11-30 13:30:00,35.23,35.26,35.16,35.24,68501.0,26.4233,26.4458,26.3708,26.4308,68501.0
2015-11-30 14:00:00,35.24,35.25,35.14,35.15,60115.0,26.4308,26.4383,26.3558,26.3633,60115.0
2015-11-30 14:30:00,35.14,35.19,35.05,35.05,110253.0,26.3558,26.3933,26.2883,26.2883,110253.0
2015-11-30 15:00:00,35.06,35.08,34.96,34.99,148248.0,26.2958,26.3108,26.2207,26.2432,148248.0
2015-11-30 15:30:00,34.99,35.07,34.97,35.03,281479.0,26.2432,26.3033,26.2282,26.2733,281479.0
2015-12-01 09:30:00,35.13,35.34,35.13,35.29,74557.0,26.3483,26.5058,26.3483,26.4683,74557.0
2015-12-01 10:00:00,35.28,35.35,35.2,35.32,253996.0,26.4608,26.5133,26.4008,26.4908,253996.0
2015-12-01 10:30:00,35.31,35.31,35.15,35.19,67269.0,26.4833,26.4833,26.3633,26.3933,67269.0
2015-12-01 11:00:00,35.2,35.24,35.16,35.18,93374.0,26.4008,26.4308,26.3708,26.3858,93374.0
2015-12-01 11:30:00,35.18,35.19,35.11,35.13,53528.0,26.3858,26.3933,26.3333,26.3483,53528.0
2015-12-01 12:00:00,35.13,35.16,35.1,35.12,38533.0,26.3483,26.3708,26.3258,26.3408,38533.0
2015-12-01 12:30:00,35.12,35.21,35.11,35.16,49054.0,26.3408,26.4083,26.3333,26.3708,49054.0
2015-12-01 13:00:00,35.15,35.16,35.08,35.08,106056.0,26.3633,26.3708,26.3108,26.3108,106056.0
2015-12-01 13:30:00,35.08,35.1,34.96,34.97,74449.0,26.3108,26.3258,26.2207,26.2282,74449.0
2015-12-01 14:00:00,34.97,35.05,34.96,35.04,72999.0,26.2282,26.2883,26.2207,26.2808,72999.0
2015-12-01 14:30:00,35.03,35.17,35.02,35.14,182420.0,26.2733,26.3783,26.2658,26.3558,182420.0
2015-12-01 15:00:00,35.15,35.29,35.14,35.26,164429.0,26.3633,26.4683,26.3558,26.4458,164429.0
2015-12-01 15:30:00,35.26,35.4,35.24,35.39,400248.0,26.4458,26.5508,26.4308,26.5433,400248.0
2015-12-02 09:30:00,35.27,35.39,35.15,35.23,115480.0,26.4533,26.5433,26.3633,26.4233,115480.0
2015-12-02 10:00:00,35.23,35.3,35.14,35.16,142175.0,26.4233,26.4758,26.3558,26.3708,142175.0
2015-12-02 10:30:00,35.16,35.17,35.05,35.13,137128.0,26.3708,26.3783,26.2883,26.3483,137128.0
2015-12-02 11:00:00,35.12,35.13,35.06,35.06,115443.0,26.3408,26.3483,26.2958,26.2958,115443.0
2015-12-02 11:30:00,35.05,35.1,34.98,35.0,160385.0,26.2883,26.3258,26.2357,26.2507,160385.0
2015-12-02 12:00:00,34.99,35.01,34.83,34.92,150336.0,26.2432,26.2583,26.1232,26.1907,150336.0
2015-12-02 12:30:00,34.93,35.01,34.88,34.88,105310.0,26.1982,26.2583,26.1607,26.1607,105310.0
2015-12-02 13:00:00,34.88,34.91,34.81,34.91,96700.0,26.1607,26.1832,26.1082,26.1832,96700.0
2015-12-02 13:30:00,34.91,34.99,34.84,34.92,140614.0,26.1832,26.2432,26.1307,26.1907,140614.0
2015-12-02 14:00:00,34.91,34.91,34.76,34.79,123922.0,26.1832,26.1832,26.0707,26.0932,123922.0
2015-12-02 14:30:00,34.79,34.89,34.75,34.84,446890.0,26.0932,26.1682,26.0632,26.1307,446890.0
2015-12-02 15:00:00,34.85,34.96,34.83,34.92,360611.0,26.1382,26.2207,26.1232,26.1907,360611.0
2015-12-02 15:30:00,34.92,34.96,34.76,34.79,676333.0,26.1907,26.2207,26.0707,26.0932,676333.0
2015-12-03 09:30:00,34.66,34.66,34.33,34.52,131017.0,25.9957,25.9957,25.7482,25.8907,131017.0
2015-12-03 10:00:00,34.51,34.54,34.4,34.4,120848.0,25.8832,25.9057,25.8007,25.8007,120848.0
2015-12-03 10:30:00,34.41,34.58,34.37,34.55,121688.0,25.8082,25.9357,25.7782,25.9132,121688.0
2015-12-03 11:00:00,34.55,34.62,34.53,34.57,300665.0,25.9132,25.9657,25.8982,25.9282,300665.0
2015-12-03 11:30:00,34.58,34.58,34.49,34.56,340637.0,25.9357,25.9357,25.8682,25.9207,340637.0
2015-12-03 12:00:00,34.55,34.6,34.46,34.54,175447.0,25.9132,25.9507,25.8457,25.9057,175447.0
2015-12-03 12:30:00,34.53,34.53,34.45,34.51,142972.0,25.8982,25.8982,25.8382,25.8832,142972.0
2015-12-03 13:00:00,34.51,34.62,34.45,34.62,176770.0,25.8832,25.9657,25.8382,25.9657,176770.0
2015-12-03 13:30:00,34.63,34.65,34.52,34.56,74780.0,25.9732,25.9882,25.8907,25.9207,74780.0
2015-12-03 14:00:00,34.55,34.57,34.45,34.46,81457.0,25.9132,25.9282,25.8382,25.8457,81457.0
2015-12-03 14:30:00,34.47,34.48,34.35,34.38,110830.0,25.8532,25.8607,25.7632,25.7857,110830.0
2015-12-03 15:00:00,34.37,34.41,34.29,34.3,155348.0,25.7782,25.8082,25.7182,25.7257,155348.0
2015-12-03 15:30:00,34.29,34.31,34.18,34.25,538253.0,25.7182,25.7332,25.6357,25.6882,538253.0
2015-12-04 09:30:00,34.37,34.87,34.24,34.81,123133.0,25.7782,26.1532,25.6807,26.1082,123133.0
2015-12-04 10:00:00,34.81,34.86,34.73,34.84,155068.0,26.1082,26.1457,26.0482,26.1307,155068.0
2015-12-04 10:30:00,34.84,34.95,34.83,34.87,138866.0,26.1307,26.2132,26.1232,26.1532,138866.0
2015-12-04 11:00:00,34.87,34.92,34.73,34.73,86613.0,26.1532,26.1907,26.0482,26.0482,86613.0
2015-12-04 11:30:00,34.72,34.84,34.68,34.68,66542.0,26.0407,26.1307,26.0107,26.0107,66542.0
2015-12-04 12:00:00,34.67,34.7,34.6,34.65,49005.0,26.0032,26.0257,25.9507,25.9882,49005.0
2015-12-04 12:30:00,34.66,34.86,34.65,34.84,75489.0,25.9957,26.1457,25.9882,26.1307,75489.0
2015-12-04 13:00:00,34.84,34.95,34.84,34.95,55529.0,26.1307,26.2132,26.1307,26.2132,55529.0
2015-12-04 13:30:00,34.95,34.98,34.92,34.93,47603.0,26.2132,26.2357,26.1907,26.1982,47603.0
2015-12-04 14:00:00,34.93,34.96,34.88,34.94,125128.0,26.1982,26.2207,26.1607,26.2057,125128.0
2015-12-04 14:30:00,34.94,34.95,34.91,34.94,75163.0,26.2057,26.2132,26.1832,26.2057,75163.0
2015-12-04 15:00:00,34.95,35.05,34.93,35.0,126405.0,26.2132,26.2883,26.1982,26.2507,126405.0
2015-12-04 15:30:00,35.0,35.02,34.95,34.96,431943.0,26.2507,26.2658,26.2132,26.2207,431943.0
2015-12-07 09:30:00,34.91,35.07,34.82,35.02,129323.0,26.1832,26.3033,26.1157,26.2658,129323.0
2015-12-07 10:00:00,35.02,35.16,35.0,35.12,162699.0,26.2658,26.3708,26.2507,26.3408,162699.0
2015-12-07 10:30:00,35.13,35.16,35.0,35.05,309087.0,26.3483,26.3708,26.2507,26.2883,309087.0
2015-12-07 11:00:00,35.05,35.24,35.03,35.21,297126.0,26.2883,26.4308,26.2733,26.4083,297126.0
2015-12-07 11:30:00,35.21,35.35,35.17,35.33,146898.0,26.4083,26.5133,26.3783,26.4983,146898.0
2015-12-07 12:00:00,35.33,35.37,35.3,35.35,251276.0,26.4983,26.5283,26.4758,26.5133,251276.0
2015-12-07 12:30:00,35.35,35.36,35.26,35.35,203117.0,26.5133,26.5208,26.4458,26.5133,203117.0
2015-12-07 13:00:00,35.35,35.47,35.34,35.4,83804.0,26.5133,26.6033,26.5058,26.5508,83804.0
2015-12-07 13:30:00,35.4,35.42,35.31,35.37,59698.0,26.5508,26.5658,26.4833,26.5283,59698.0
2015-12-07 14:00:00,35.37,35.49,35.35,35.45,138096.0,26.5283,26.6183,26.5133,26.5883,138096.0
2015-12-07 14:30:00,35.45,35.5,35.39,35.48,122542.0,26.5883,26.6258,26.5433,26.6108,122542.0
2015-12-07 15:00:00,35.48,35.49,35.34,35.4,224162.0,26.6108,26.6183,26.5058,26.5508,224162.0
2015-12-07 15:30:00,35.39,35.51,35.36,35.49,461048.0,26.5433,26.6333,26.5208,26.6183,461048.0
2015-12-08 09:30:00,35.44,35.58,35.1,35.52,197380.0,26.5808,26.6858,26.3258,26.6408,197380.0
2015-12-08 10:00:00,35.52,35.55,35.25,35.25,140887.0,26.6408,26.6633,26.4383,26.4383,140887.0
2015-12-08 10:30:00,35.26,35.34,35.22,35.32,126588.0,26.4458,26.5058,26.4158,26.4908,126588.0
2015-12-08 11:00:00,35.33,35.43,35.29,35.3,155159.0,26.4983,26.5733,26.4683,26.4758,155159.0
2015-12-08 11:30:00,35.3,35.33,35.21,35.31,91837.0,26.4758,26.4983,26.4083,26.4833,91837.0
2015-12-08 12:00:00,35.31,35.32,35.15,35.15,145963.0,26.4833,26.4908,26.3633,26.3633,145963.0
2015-12-08 12:30:00,35.15,35.21,35.11,35.12,115069.0,26.3633,26.4083,26.3333,26.3408,115069.0
2015-12-08 13:00:00,35.13,35.21,35.11,35.2,172761.0,26.3483,26.4083,26.3333,26.4008,172761.0
2015-12-08 13:30:00,35.2,35.5,35.19,35.5,221747.0,26.4008,26.6258,26.3933,26.6258,221747.0
2015-12-08 14:00:00,35.48,35.61,35.48,35.55,192572.0,26.6108,26.7083,26.6108,26.6633,192572.0
2015-12-08 14:30:00,35.54,35.56,35.4,35.41,239107.0,26.6558,26.6708,26.5508,26.5583,239107.0
2015-12-08 15:00:00,35.41,35.48,35.37,35.42,192262.0,26.5583,26.6108,26.5283,26.5658,192262.0
2015-12-08 15:30:00,35.41,35.49,35.37,35.39,711310.0,26.5583,26.6183,26.5283,26.5433,711310.0
2015-12-09 09:30:00,35.22,35.37,35.09,35.34,314300.0,26.4158,26.5283,26.3183,26.5058,314300.0
2015-12-09 10:00:00,35.35,35.52,35.31,35.49,87257.0,26.5133,26.6408,26.4833,26.6183,87257.0
2015-12-09 10:30:00,35.49,35.62,35.47,35.49,61849.0,26.6183,26.7158,26.6033,26.6183,61849.0
2015-12-09 11:00:00,35.49,35.5,35.43,35.45,90685.0,26.6183,26.6258,26.5733,26.5883,90685.0
2015-12-09 11:30:00,35.45,35.48,35.27,35.34,156767.0,26.5883,26.6108,26.4533,26.5058,156767.0
2015-12-09 12:00:00,35.35,35.49,35.35,35.37,129067.0,26.5133,26.6183,26.5133,26.5283,129067.0
2015-12-09 12:30:00,35.38,35.38,35.17,35.2,134353.0,26.5358,26.5358,26.3783,26.4008,134353.0
2015-12-09 13:00:00,35.2,35.31,35.07,35.24,142757.0,26.4008,26.4833,26.3033,26.4308,142757.0
2015-12-09 13:30:00,35.24,35.31,35.19,35.25,74672.0,26.4308,26.4833,26.3933,26.4383,74672.0
2015-12-09 14:00:00,35.24,35.34,35.21,35.24,69572.0,26.4308,26.5058,26.4083,26.4308,69572.0
2015-12-09 14:30:00,35.25,35.28,35.18,35.2,258325.0,26.4383,26.4608,26.3858,26.4008,258325.0
2015-12-09 15:00:00,35.21,35.25,35.14,35.21,102957.0,26.4083,26.4383,26.3558,26.4083,102957.0
2015-12-09 15:30:00,35.22,35.33,35.19,35.27,456745.0,26.4158,26.4983,26.3933,26.4533,456745.0
2015-12-10 09:30:00,35.27,35.31,34.9,34.9,85876.0,26.4533,26.4833,26.1757,26.1757,85876.0
2015-12-10 10:00:00,34.9,34.99,34.86,34.98,124499.0,26.1757,26.2432,26.1457,26.2357,124499.0
2015-12-10 10:30:00,34.98,35.11,34.89,34.91,103216.0,26.2357,26.3333,26.1682,26.1832,103216.0
2015-12-10 11:00:00,34.91,34.92,34.76,34.76,146275.0,26.1832,26.1907,26.0707,26.0707,146275.0
2015-12-10 11:30:00,34.76,34.88,34.72,34.81,191585.0,26.0707,26.1607,26.0407,26.1082,191585.0
2015-12-10 12:00:00,34.81,34.84,34.77,34.78,153866.0,26.1082,26.1307,26.0782,26.0857,153866.0
2015-12-10 12:30:00,34.78,34.83,34.72,34.82,157076.0,26.0857,26.1232,26.0407,26.1157,157076.0
2015-12-10 13:00:00,34.82,34.89,34.77,34.82,214287.0,26.1157,26.1682,26.0782,26.1157,214287.0
2015-12-10 13:30:00,34.82,35.06,34.81,35.02,428098.0,26.1157,26.2958,26.1082,26.2658,428098.0
2015-12-10 14:00:00,35.01,35.14,34.99,35.13,134128.0,26.2583,26.3558,26.2432,26.3483,134128.0
2015-12-10 14:30:00,35.13,35.15,35.05,35.05,141362.0,26.3483,26.3633,26.2883,26.2883,141362.0
2015-12-10 15:00:00,35.06,35.08,34.8,34.87,166576.0,26.2958,26.3108,26.1007,26.1532,166576.0
2015-12-10 15:30:00,34.87,34.94,34.81,34.87,455649.0,26.1532,26.2057,26.1082,26.1532,455649.0
2015-12-11 09:30:00,34.73,34.82,34.51,34.77,95047.0,26.0482,26.1157,25.8832,26.0782,95047.0
2015-12-11 10:00:00,34.78,35.09,34.78,35.04,101221.0,26.0857,26.3183,26.0857,26.2808,101221.0
2015-12-11 10:30:00,35.04,35.07,34.79,34.79,77995.0,26.2808,26.3033,26.0932,26.0932,77995.0
2015-12-11 11:00:00,34.79,34.96,34.78,34.91,101053.0,26.0932,26.2207,26.0857,26.1832,101053.0
2015-12-11 11:30:00,34.91,34.98,34.83,34.95,162339.0,26.1832,26.2357,26.1232,26.2132,162339.0
2015-12-11 12:00:00,34.95,34.97,34.78,34.83,138865.0,26.2132,26.2282,26.0857,26.1232,138865.0
2015-12-11 12:30:00,34.83,35.01,34.81,35.01,105173.0,26.1232,26.2583,26.1082,26.2583,105173.0
2015-12-11 13:00:00,35.02,35.07,34.91,34.91,51616.0,26.2658,26.3033,26.1832,26.1832,51616.0
2015-12-11 13:30:00,34.91,34.97,34.88,34.91,52447.0,26.1832,26.2282,26.1607,26.1832,52447.0
2015-12-11 14:00:00,34.9,34.98,34.86,34.92,49876.0,26.1757,26.2357,26.1457,26.1907,49876.0
2015-12-11 14:30:00,34.91,34.95,34.89,34.91,39649.0,26.1832,26.2132,26.1682,26.1832,39649.0
2015-12-11 15:00:00,34.91,34.95,34.76,34.8,72351.0,26.1832,26.2132,26.0707,26.1007,72351.0
2015-12-11 15:30:00,34.79,34.87,34.76,34.86,310474.0,26.0932,26.1532,26.0707,26.1457,310474.0
2015-12-14 09:30:00,34.76,35.15,34.76,35.0,208570.0,26.0707,26.3633,26.0707,26.2507,208570.0
2015-12-14 10:00:00,35.01,35.22,34.88,34.89,314431.0,26.2583,26.4158,26.1607,26.1682,314431.0
2015-12-14 10:30:00,34.89,35.04,34.86,34.91,189918.0,26.1682,26.2808,26.1457,26.1832,189918.0
2015-12-14 11:00:00,34.91,34.92,34.79,34.87,104206.0,26.1832,26.1907,26.0932,26.1532,104206.0
2015-12-14 11:30:00,34.87,34.87,34.77,34.82,177064.0,26.1532,26.1532,26.0782,26.1157,177064.0
2015-12-14 12:00:00,34.82,34.97,34.77,34.95,166317.0,26.1157,26.2282,26.0782,26.2132,166317.0
2015-12-14 12:30:00,34.95,35.06,34.83,35.05,187116.0,26.2132,26.2958,26.1232,26.2883,187116.0
2015-12-14 13:00:00,35.05,35.06,34.9,34.96,80081.0,26.2883,26.2958,26.1757,26.2207,80081.0
2015-12-14 13:30:00,34.95,34.97,34.87,34.95,73644.0,26.2132,26.2282,26.1532,26.2132,73644.0
2015-12-14 14:00:00,34.95,34.97,34.88,34.89,121442.0,26.2132,26.2282,26.1607,26.1682,121442.0
2015-12-14 14:30:00,34.88,34.95,34.88,34.9,121225.0,26.1607,26.2132,26.1607,26.1757,121225.0
2015-12-14 15:00:00,34.9,34.91,34.83,34.84,120137.0,26.1757,26.1832,26.1232,26.1307,120137.0
2015-12-14 15:30:00,34.84,35.05,34.84,35.03,467728.0,26.1307,26.2883,26.1307,26.2733,467728.0
2015-12-15 09:30:00,35.11,35.33,35.04,35.25,202419.0,26.3333,26.4983,26.2808,26.4383,202419.0
2015-12-15 10:00:00,35.26,35.39,35.17,35.35,102646.0,26.4458,26.5433,26.3783,26.5133,102646.0
2015-12-15 10:30:00,35.35,35.47,35.32,35.34,159417.0,26.5133,26.6033,26.4908,26.5058,159417.0
2015-12-15 11:00:00,35.34,35.49,35.33,35.36,226589.0,26.5058,26.6183,26.4983,26.5208,226589.0
2015-12-15 11:30:00,35.36,35.41,35.31,35.31,102186.0,26.5208,26.5583,26.4833,26.4833,102186.0
2015-12-15 12:00:00,35.31,35.36,35.28,35.36,110548.0,26.4833,26.5208,26.4608,26.5208,110548.0
2015-12-15 12:30:00,35.34,35.42,35.34,35.39,142211.0,26.5058,26.5658,26.5058,26.5433,142211.0
2015-12-15 13:00:00,35.39,35.4,35.32,35.38,60145.0,26.5433,26.5508,26.4908,26.5358,60145.0
2015-12-15 13:30:00,35.38,35.42,35.34,35.39,110260.0,26.5358,26.5658,26.5058,26.5433,110260.0
2015-12-15 14:00:00,35.39,35.42,35.35,35.4,88931.0,26.5433,26.5658,26.5133,26.5508,88931.0
2015-12-15 14:30:00,35.4,35.45,35.38,35.39,68836.0,26.5508,26.5883,26.5358,26.5433,68836.0
2015-12-15 15:00:00,35.38,35.39,35.17,35.17,207259.0,26.5358,26.5433,26.3783,26.3783,207259.0
2015-12-15 15:30:00,35.16,35.25,35.15,35.21,448277.0,26.3708,26.4383,26.3633,26.4083,448277.0
2015-12-16 09:30:00,35.35,35.78,35.29,35.78,114085.0,26.5133,26.8358,26.4683,26.8358,114085.0
2015-12-16 10:00:00,35.79,35.93,35.78,35.93,81603.0,26.8433,26.9483,26.8358,26.9483,81603.0
2015-12-16 10:30:00,35.92,35.99,35.84,35.89,108542.0,26.9408,26.9933,26.8808,26.9183,108542.0
2015-12-16 11:00:00,35.88,35.96,35.81,35.94,104904.0,26.9108,26.9708,26.8583,26.9558,104904.0
2015-12-16 11:30:00,35.93,36.0,35.87,36.0,97871.0,26.9483,27.0008,26.9033,27.0008,97871.0
2015-12-16 12:00:00,36.0,36.02,35.87,35.88,99073.0,27.0008,27.0158,26.9033,26.9108,99073.0
2015-12-16 12:30:00,35.89,35.91,35.83,35.85,121891.0,26.9183,26.9333,26.8733,26.8883,121891.0
2015-12-16 13:00:00,35.86,35.92,35.83,35.84,97361.0,26.8958,26.9408,26.8733,26.8808,97361.0
2015-12-16 13:30:00,35.84,35.99,35.72,35.96,88345.0,26.8808,26.9933,26.7908,26.9708,88345.0
2015-12-16 14:00:00,35.94,36.01,35.7,35.99,139037.0,26.9558,27.0083,26.7758,26.9933,139037.0
2015-12-16 14:30:00,36.0,36.16,35.95,36.11,151485.0,27.0008,27.1208,26.9633,27.0833,151485.0
2015-12-16 15:00:00,36.11,36.12,36.01,36.11,150332.0,27.0833,27.0908,27.0083,27.0833,150332.0
2015-12-16 15:30:00,36.12,36.25,36.1,36.22,355575.0,27.0908,27.1883,27.0758,27.1658,355575.0
2015-12-17 09:30:00,36.17,36.31,36.08,36.18,115145.0,27.1283,27.2333,27.0608,27.1358,115145.0
2015-12-17 10:00:00,36.18,36.23,36.0,36.02,269794.0,27.1358,27.1733,27.0008,27.0158,269794.0
2015-12-17 10:30:00,36.02,36.08,35.92,36.02,162930.0,27.0158,27.0608,26.9408,27.0158,162930.0
2015-12-17 11:00:00,36.02,36.02,35.86,35.95,161562.0,27.0158,27.0158,26.8958,26.9633,161562.0
2015-12-17 11:30:00,35.94,36.03,35.93,36.0,232100.0,26.9558,27.0233,26.9483,27.0008,232100.0
2015-12-17 12:00:00,36.01,36.16,35.99,36.11,134494.0,27.0083,27.1208,26.9933,27.0833,134494.0
2015-12-17 12:30:00,36.12,36.14,36.06,36.1,227751.0,27.0908,27.1058,27.0458,27.0758,227751.0
2015-12-17 13:00:00,36.1,36.24,36.1,36.22,46952.0,27.0758,27.1808,27.0758,27.1658,46952.0
2015-12-17 13:30:00,36.22,36.41,36.2,36.37,60529.0,27.1658,27.3083,27.1508,27.2783,60529.0
2015-12-17 14:00:00,36.37,36.4,36.33,36.37,83249.0,27.2783,27.3008,27.2483,27.2783,83249.0
2015-12-17 14:30:00,36.37,36.41,36.32,36.37,61025.0,27.2783,27.3083,27.2408,27.2783,61025.0
2015-12-17 15:00:00,36.37,36.41,36.31,36.38,85249.0,27.2783,27.3083,27.2333,27.2858,85249.0
2015-12-17 15:30:00,36.37,36.43,36.2,36.21,310161.0,27.2783,27.3233,27.1508,27.1583,310161.0
2015-12-18 09:30:00,36.05,36.09,35.6,35.63,249974.0,27.0383,27.0683,26.7008,26.7233,249974.0
2015-12-18 10:00:00,35.63,35.68,35.49,35.5,109945.0,26.7233,26.7608,26.6183,26.6258,109945.0
2015-12-18 10:30:00,35.49,35.52,35.35,35.45,86377.0,26.6183,26.6408,26.5133,26.5883,86377.0
2015-12-18 11:00:00,35.44,35.46,35.34,35.34,72562.0,26.5808,26.5958,26.5058,26.5058,72562.0
2015-12-18 11:30:00,35.34,35.49,35.34,35.47,75084.0,26.5058,26.6183,26.5058,26.6033,75084.0
2015-12-18 12:00:00,35.46,35.5,35.41,35.48,49911.0,26.5958,26.6258,26.5583,26.6108,49911.0
2015-12-18 12:30:00,35.48,35.61,35.46,35.58,46490.0,26.6108,26.7083,26.5958,26.6858,46490.0
2015-12-18 13:00:00,35.58,35.67,35.58,35.66,48194.0,26.6858,26.7533,26.6858,26.7458,48194.0
2015-12-18 13:30:00,35.65,35.73,35.65,35.7,48228.0,26.7383,26.7983,26.7383,26.7758,48228.0
2015-12-18 14:00:00,35.7,35.81,35.68,35.8,63541.0,26.7758,26.8583,26.7608,26.8508,63541.0
2015-12-18 14:30:00,35.81,35.85,35.77,35.82,57554.0,26.8583,26.8883,26.8283,26.8658,57554.0
2015-12-18 15:00:00,35.82,35.86,35.72,35.78,76356.0,26.8658,26.8958,26.7908,26.8358,76356.0
2015-12-18 15:30:00,35.78,35.8,35.62,35.62,429041.0,26.8358,26.8508,26.7158,26.7158,429041.0
2015-12-21 09:30:00,35.71,35.95,35.66,35.92,230605.0,26.7833,26.9633,26.7458,26.9408,230605.0
2015-12-21 10:00:00,35.92,35.98,35.64,35.74,91438.0,26.9408,26.9858,26.7308,26.8058,91438.0
2015-12-21 10:30:00,35.74,35.74,35.59,35.59,90857.0,26.8058,26.8058,26.6933,26.6933,90857.0
2015-12-21 11:00:00,35.59,35.62,35.44,35.53,77324.0,26.6933,26.7158,26.5808,26.6483,77324.0
2015-12-21 11:30:00,35.53,35.53,35.29,35.35,91471.0,26.6483,26.6483,26.4683,26.5133,91471.0
2015-12-21 12:00:00,35.35,35.36,35.24,35.28,58015.0,26.5133,26.5208,26.4308,26.4608,58015.0
2015-12-21 12:30:00,35.28,35.42,35.27,35.41,37147.0,26.4608,26.5658,26.4533,26.5583,37147.0
2015-12-21 13:00:00,35.41,35.49,35.37,35.47,51788.0,26.5583,26.6183,26.5283,26.6033,51788.0
2015-12-21 13:30:00,35.48,35.57,35.44,35.53,63391.0,26.6108,26.6783,26.5808,26.6483,63391.0
2015-12-21 14:00:00,35.53,35.6,35.52,35.55,68504.0,26.6483,26.7008,26.6408,26.6633,68504.0
2015-12-21 14:30:00,35.55,35.56,35.45,35.49,76490.0,26.6633,26.6708,26.5883,26.6183,76490.0
2015-12-21 15:00:00,35.49,35.56,35.4,35.41,205358.0,26.6183,26.6708,26.5508,26.5583,205358.0
2015-12-21 15:30:00,35.4,35.6,35.4,35.58,398305.0,26.5508,26.7008,26.5508,26.6858,398305.0
2015-12-22 09:30:00,35.69,35.78,35.25,35.27,235671.0,26.7683,26.8358,26.4383,26.4533,235671.0
2015-12-22 10:00:00,35.27,35.3,35.0,35.1,310911.0,26.4533,26.4758,26.2507,26.3258,310911.0
2015-12-22 10:30:00,35.1,35.37,35.1,35.35,116469.0,26.3258,26.5283,26.3258,26.5133,116469.0
2015-12-22 11:00:00,35.34,35.37,35.26,35.32,69125.0,26.5058,26.5283,26.4458,26.4908,69125.0
2015-12-22 11:30:00,35.33,35.52,35.33,35.47,62200.0,26.4983,26.6408,26.4983,26.6033,62200.0
2015-12-22 12:00:00,35.47,35.48,35.38,35.44,69179.0,26.6033,26.6108,26.5358,26.5808,69179.0
2015-12-22 12:30:00,35.45,35.55,35.41,35.52,56023.0,26.5883,26.6633,26.5583,26.6408,56023.0
2015-12-22 13:00:00,35.53,35.56,35.47,35.49,60359.0,26.6483,26.6708,26.6033,26.6183,60359.0
2015-12-22 13:30:00,35.48,35.61,35.41,35.59,53194.0,26.6108,26.7083,26.5583,26.6933,53194.0
2015-12-22 14:00:00,35.59,35.66,35.55,35.63,68965.0,26.6933,26.7458,26.6633,26.7233,68965.0
2015-12-22 14:30:00,35.63,35.66,35.56,35.65,59242.0,26.7233,26.7458,26.6708,26.7383,59242.0
2015-12-22 15:00:00,35.65,35.79,35.64,35.76,178226.0,26.7383,26.8433,26.7308,26.8208,178226.0
2015-12-22 15:30:00,35.76,35.82,35.66,35.68,307071.0,26.8208,26.8658,26.7458,26.7608,307071.0
2015-12-23 09:30:00,35.86,36.04,35.86,35.95,55093.0,26.8958,27.0308,26.8958,26.9633,55093.0
2015-12-23 10:00:00,35.96,36.01,35.78,35.8,98108.0,26.9708,27.0083,26.8358,26.8508,98108.0
2015-12-23 10:30:00,35.8,35.89,35.76,35.89,132714.0,26.8508,26.9183,26.8208,26.9183,132714.0
2015-12-23 11:00:00,35.89,36.01,35.85,35.98,106171.0,26.9183,27.0083,26.8883,26.9858,106171.0
2015-12-23 11:30:00,35.99,36.0,35.89,35.94,105039.0,26.9933,27.0008,26.9183,26.9558,105039.0
2015-12-23 12:00:00,35.94,36.06,35.92,36.04,56848.0,26.9558,27.0458,26.9408,27.0308,56848.0
2015-12-23 12:30:00,36.03,36.12,35.99,36.05,138073.0,27.0233,27.0908,26.9933,27.0383,138073.0
2015-12-23 13:00:00,36.04,36.05,35.91,35.94,151258.0,27.0308,27.0383,26.9333,26.9558,151258.0
2015-12-23 13:30:00,35.94,36.05,35.91,36.03,118633.0,26.9558,27.0383,26.9333,27.0233,118633.0
2015-12-23 14:00:00,36.03,36.06,35.99,36.03,159857.0,27.0233,27.0458,26.9933,27.0233,159857.0
2015-12-23 14:30:00,36.03,36.15,36.02,36.14,146731.0,27.0233,27.1133,27.0158,27.1058,146731.0
2015-12-23 15:00:00,36.14,36.18,36.05,36.09,107665.0,27.1058,27.1358,27.0383,27.0683,107665.0
2015-12-23 15:30:00,36.09,36.17,36.04,36.11,256107.0,27.0683,27.1283,27.0308,27.0833,256107.0
2015-12-24 09:30:00,36.03,36.14,35.92,35.92,55845.0,27.0233,27.1058,26.9408,26.9408,55845.0
2015-12-24 10:00:00,35.93,35.96,35.89,35.92,147619.0,26.9483,26.9708,26.9183,26.9408,147619.0
2015-12-24 10:30:00,35.93,36.01,35.92,36.0,157248.0,26.9483,27.0083,26.9408,27.0008,157248.0
2015-12-24 11:00:00,36.01,36.01,35.92,35.92,83274.0,27.0083,27.0083,26.9408,26.9408,83274.0
2015-12-24 11:30:00,35.93,35.98,35.93,35.95,172057.0,26.9483,26.9858,26.9483,26.9633,172057.0
2015-12-24 12:00:00,35.95,35.97,35.92,35.97,97521.0,26.9633,26.9783,26.9408,26.9783,97521.0
2015-12-24 12:30:00,35.97,36.11,35.97,36.01,140059.0,26.9783,27.0833,26.9783,27.0083,140059.0
2015-12-28 09:30:00,35.91,36.01,35.89,35.95,66532.0,26.9333,27.0083,26.9183,26.9633,66532.0
2015-12-28 10:00:00,35.96,35.98,35.91,35.97,98618.0,26.9708,26.9858,26.9333,26.9783,98618.0
2015-12-28 10:30:00,35.96,36.1,35.95,36.09,53325.0,26.9708,27.0758,26.9633,27.0683,53325.0
2015-12-28 11:00:00,36.08,36.24,36.07,36.12,50671.0,27.0608,27.1808,27.0533,27.0908,50671.0
2015-12-28 11:30:00,36.12,36.15,36.07,36.14,106150.0,27.0908,27.1133,27.0533,27.1058,106150.0
2015-12-28 12:00:00,36.14,36.24,36.14,36.21,51346.0,27.1058,27.1808,27.1058,27.1583,51346.0
2015-12-28 12:30:00,36.21,36.24,36.17,36.21,24827.0,27.1583,27.1808,27.1283,27.1583,24827.0
2015-12-28 13:00:00,36.2,36.3,36.2,36.27,33760.0,27.1508,27.2258,27.1508,27.2033,33760.0
2015-12-28 13:30:00,36.27,36.3,36.22,36.25,29841.0,27.2033,27.2258,27.1658,27.1883,29841.0
2015-12-28 14:00:00,36.25,36.33,36.25,36.31,33856.0,27.1883,27.2483,27.1883,27.2333,33856.0
2015-12-28 14:30:00,36.31,36.4,36.3,36.35,171602.0,27.2333,27.3008,27.2258,27.2633,171602.0
2015-12-28 15:00:00,36.36,36.44,36.33,36.44,92415.0,27.2708,27.3308,27.2483,27.3308,92415.0
2015-12-28 15:30:00,36.45,36.45,36.35,36.4,319507.0,27.3383,27.3383,27.2633,27.3008,319507.0
2015-12-29 09:30:00,36.53,36.62,36.42,36.52,56085.0,27.3983,27.4658,27.3158,27.3908,56085.0
2015-12-29 10:00:00,36.53,36.57,36.51,36.55,52104.0,27.3983,27.4283,27.3833,27.4133,52104.0
2015-12-29 10:30:00,36.55,36.6,36.52,36.59,53633.0,27.4133,27.4508,27.3908,27.4433,53633.0
2015-12-29 11:00:00,36.59,36.77,36.58,36.76,92852.0,27.4433,27.5783,27.4358,27.5708,92852.0
2015-12-29 11:30:00,36.77,36.77,36.67,36.67,88334.0,27.5783,27.5783,27.5033,27.5033,88334.0
2015-12-29 12:00:00,36.67,36.76,36.66,36.76,47777.0,27.5033,27.5708,27.4958,27.5708,47777.0
2015-12-29 12:30:00,36.75,36.77,36.66,36.67,35390.0,27.5633,27.5783,27.4958,27.5033,35390.0
2015-12-29 13:00:00,36.67,36.7,36.65,36.68,45706.0,27.5033,27.5258,27.4883,27.5108,45706.0
2015-12-29 13:30:00,36.67,36.67,36.62,36.65,45814.0,27.5033,27.5033,27.4658,27.4883,45814.0
2015-12-29 14:00:00,36.64,36.65,36.54,36.57,66151.0,27.4808,27.4883,27.4058,27.4283,66151.0
2015-12-29 14:30:00,36.57,36.61,36.55,36.61,38287.0,27.4283,27.4583,27.4133,27.4583,38287.0
2015-12-29 15:00:00,36.61,36.66,36.58,36.59,135250.0,27.4583,27.4958,27.4358,27.4433,135250.0
2015-12-29 15:30:00,36.59,36.63,36.53,36.57,177633.0,27.4433,27.4733,27.3983,27.4283,177633.0
2015-12-30 09:30:00,36.64,36.82,36.59,36.67,29975.0,27.4808,27.6158,27.4433,27.5033,29975.0
2015-12-30 10:00:00,36.66,36.76,36.65,36.74,31068.0,27.4958,27.5708,27.4883,27.5558,31068.0
2015-12-30 10:30:00,36.74,36.8,36.7,36.71,48196.0,27.5558,27.6008,27.5258,27.5333,48196.0
2015-12-30 11:00:00,36.71,36.8,36.71,36.77,87838.0,27.5333,27.6008,27.5333,27.5783,87838.0
2015-12-30 11:30:00,36.77,36.77,36.66,36.69,71634.0,27.5783,27.5783,27.4958,27.5183,71634.0
2015-12-30 12:00:00,36.69,36.77,36.69,36.72,46760.0,27.5183,27.5783,27.5183,27.5408,46760.0
2015-12-30 12:30:00,36.72,36.76,36.69,36.75,33185.0,27.5408,27.5708,27.5183,27.5633,33185.0
2015-12-30 13:00:00,36.75,36.82,36.75,36.78,45903.0,27.5633,27.6158,27.5633,27.5858,45903.0
2015-12-30 13:30:00,36.77,36.82,36.75,36.8,36324.0,27.5783,27.6158,27.5633,27.6008,36324.0
2015-12-30 14:00:00,36.8,36.81,36.75,36.77,68491.0,27.6008,27.6083,27.5633,27.5783,68491.0
2015-12-30 14:30:00,36.77,36.82,36.74,36.79,58895.0,27.5783,27.6158,27.5558,27.5933,58895.0
2015-12-30 15:00:00,36.79,36.8,36.77,36.79,46865.0,27.5933,27.6008,27.5783,27.5933,46865.0
2015-12-30 15:30:00,36.79,36.79,36.65,36.67,141498.0,27.5933,27.5933,27.4883,27.5033,141498.0
2015-12-31 09:30:00,36.57,36.72,36.4,36.45,52968.0,27.4283,27.5408,27.3008,27.3383,52968.0
2015-12-31 10:00:00,36.45,36.48,36.28,36.29,38707.0,27.3383,27.3608,27.2108,27.2183,38707.0
2015-12-31 10:30:00,36.28,36.29,36.01,36.04,70089.0,27.2108,27.2183,27.0083,27.0308,70089.0
2015-12-31 11:00:00,36.04,36.06,35.83,35.9,81459.0,27.0308,27.0458,26.8733,26.9258,81459.0
2015-12-31 11:30:00,35.89,36.06,35.87,36.06,67267.0,26.9183,27.0458,26.9033,27.0458,67267.0
2015-12-31 12:00:00,36.07,36.2,36.07,36.19,57039.0,27.0533,27.1508,27.0533,27.1433,57039.0
2015-12-31 12:30:00,36.2,36.34,36.18,36.3,57319.0,27.1508,27.2558,27.1358,27.2258,57319.0
2015-12-31 13:00:00,36.3,36.35,36.22,36.33,46013.0,27.2258,27.2633,27.1658,27.2483,46013.0
2015-12-31 13:30:00,36.34,36.38,36.3,36.35,43319.0,27.2558,27.2858,27.2258,27.2633,43319.0
2015-12-31 14:00:00,36.36,36.41,36.29,36.33,44554.0,27.2708,27.3083,27.2183,27.2483,44554.0
2015-12-31 14:30:00,36.32,36.32,36.23,36.25,109662.0,27.2408,27.2408,27.1733,27.1883,109662.0
2015-12-31 15:00:00,36.24,36.28,36.16,36.18,71261.0,27.1808,27.2108,27.1208,27.1358,71261.0
2015-12-31 15:30:00,36.17,36.22,36.06,36.06,226243.0,27.1283,27.1658,27.0458,27.0458,226243.0
2016-01-04 09:30:00,35.83,35.93,35.62,35.72,143106.0,26.8733,26.9483,26.7158,26.7908,143106.0
2016-01-04 10:00:00,35.72,35.89,35.63,35.84,231920.0,26.7908,26.9183,26.7233,26.8808,231920.0
2016-01-04 10:30:00,35.84,36.0,35.83,35.87,161095.0,26.8808,27.0008,26.8733,26.9033,161095.0
2016-01-04 11:00:00,35.87,35.92,35.77,35.91,140216.0,26.9033,26.9408,26.8283,26.9333,140216.0
2016-01-04 11:30:00,35.91,36.09,35.91,35.99,126641.0,26.9333,27.0683,26.9333,26.9933,126641.0
2016-01-04 12:00:00,35.98,36.07,35.89,36.04,81891.0,26.9858,27.0533,26.9183,27.0308,81891.0
2016-01-04 12:30:00,36.04,36.09,35.99,36.01,71835.0,27.0308,27.0683,26.9933,27.0083,71835.0
2016-01-04 13:00:00,36.03,36.05,35.94,35.99,72231.0,27.0233,27.0383,26.9558,26.9933,72231.0
2016-01-04 13:30:00,35.99,36.0,35.86,35.87,105647.0,26.9933,27.0008,26.8958,26.9033,105647.0
2016-01-04 14:00:00,35.86,35.92,35.44,35.44,723427.0,26.8958,26.9408,26.5808,26.5808,723427.0
2016-01-04 14:30:00,35.45,35.54,35.32,35.54,585283.0,26.5883,26.6558,26.4908,26.6558,585283.0
2016-01-04 15:00:00,35.54,35.55,35.26,35.35,460860.0,26.6558,26.6633,26.4458,26.5133,460860.0
2016-01-04 15:30:00,35.34,35.64,35.34,35.63,1059782.0,26.5058,26.7308,26.5058,26.7233,1059782.0
2016-01-05 09:30:00,35.56,35.57,34.96,35.04,352897.0,26.6708,26.6783,26.2207,26.2808,352897.0
2016-01-05 10:00:00,35.04,35.17,34.97,35.17,120199.0,26.2808,26.3783,26.2282,26.3783,120199.0
2016-01-05 10:30:00,35.18,35.64,35.17,35.63,91836.0,26.3858,26.7308,26.3783,26.7233,91836.0
2016-01-05 11:00:00,35.63,35.69,35.52,35.61,121467.0,26.7233,26.7683,26.6408,26.7083,121467.0
2016-01-05 11:30:00,35.61,35.72,35.59,35.62,93542.0,26.7083,26.7908,26.6933,26.7158,93542.0
2016-01-05 12:00:00,35.62,35.63,35.56,35.61,96161.0,26.7158,26.7233,26.6708,26.7083,96161.0
2016-01-05 12:30:00,35.6,35.73,35.58,35.73,80561.0,26.7008,26.7983,26.6858,26.7983,80561.0
2016-01-05 13:00:00,35.73,35.77,35.68,35.75,92417.0,26.7983,26.8283,26.7608,26.8133,92417.0
2016-01-05 13:30:00,35.76,35.82,35.69,35.77,90595.0,26.8208,26.8658,26.7683,26.8283,90595.0
2016-01-05 14:00:00,35.78,35.84,35.74,35.83,89038.0,26.8358,26.8808,26.8058,26.8733,89038.0
2016-01-05 14:30:00,35.83,35.9,35.82,35.85,83177.0,26.8733,26.9258,26.8658,26.8883,83177.0
2016-01-05 15:00:00,35.86,35.95,35.81,35.94,114696.0,26.8958,26.9633,26.8583,26.9558,114696.0
2016-01-05 15:30:00,35.94,36.02,35.87,35.9,420673.0,26.9558,27.0158,26.9033,26.9258,420673.0
2016-01-06 09:30:00,35.67,36.01,35.54,35.67,144690.0,26.7533,27.0083,26.6558,26.7533,144690.0
2016-01-06 10:00:00,35.68,35.86,35.63,35.82,87537.0,26.7608,26.8958,26.7233,26.8658,87537.0
2016-01-06 10:30:00,35.8,35.81,35.62,35.66,75548.0,26.8508,26.8583,26.7158,26.7458,75548.0
2016-01-06 11:00:00,35.66,35.97,35.65,35.89,94970.0,26.7458,26.9783,26.7383,26.9183,94970.0
2016-01-06 11:30:00,35.9,35.92,35.82,35.84,102208.0,26.9258,26.9408,26.8658,26.8808,102208.0
2016-01-06 12:00:00,35.85,35.89,35.8,35.88,71998.0,26.8883,26.9183,26.8508,26.9108,71998.0
2016-01-06 12:30:00,35.88,35.93,35.82,35.88,164732.0,26.9108,26.9483,26.8658,26.9108,164732.0
2016-01-06 13:00:00,35.88,35.91,35.84,35.88,75606.0,26.9108,26.9333,26.8808,26.9108,75606.0
2016-01-06 13:30:00,35.87,36.02,35.83,36.01,91369.0,26.9033,27.0158,26.8733,27.0083,91369.0
2016-01-06 14:00:00,36.01,36.07,35.94,35.95,125128.0,27.0083,27.0533,26.9558,26.9633,125128.0
2016-01-06 14:30:00,35.96,35.98,35.79,35.79,100286.0,26.9708,26.9858,26.8433,26.8433,100286.0
2016-01-06 15:00:00,35.8,35.91,35.78,35.9,80085.0,26.8508,26.9333,26.8358,26.9258,80085.0
2016-01-06 15:30:00,35.9,35.95,35.86,35.95,277928.0,26.9258,26.9633,26.8958,26.9633,277928.0
2016-01-07 09:30:00,35.59,36.0,35.52,36.0,184685.0,26.6933,27.0008,26.6408,27.0008,184685.0
2016-01-07 10:00:00,35.99,36.04,35.87,35.89,139672.0,26.9933,27.0308,26.9033,26.9183,139672.0
2016-01-07 10:30:00,35.9,36.06,35.83,35.97,92991.0,26.9258,27.0458,26.8733,26.9783,92991.0
2016-01-07 11:00:00,35.98,36.09,35.94,35.96,151664.0,26.9858,27.0683,26.9558,26.9708,151664.0
2016-01-07 11:30:00,35.96,36.02,35.89,35.95,85242.0,26.9708,27.0158,26.9183,26.9633,85242.0
2016-01-07 12:00:00,35.95,36.0,35.88,35.92,121885.0,26.9633,27.0008,26.9108,26.9408,121885.0
2016-01-07 12:30:00,35.92,35.98,35.89,35.91,67545.0,26.9408,26.9858,26.9183,26.9333,67545.0
2016-01-07 13:00:00,35.91,35.93,35.76,35.83,104645.0,26.9333,26.9483,26.8208,26.8733,104645.0
2016-01-07 13:30:00,35.82,35.9,35.74,35.88,112254.0,26.8658,26.9258,26.8058,26.9108,112254.0
2016-01-07 14:00:00,35.88,35.94,35.85,35.92,143049.0,26.9108,26.9558,26.8883,26.9408,143049.0
2016-01-07 14:30:00,35.92,36.03,35.9,36.01,291427.0,26.9408,27.0233,26.9258,27.0083,291427.0
2016-01-07 15:00:00,36.01,36.05,35.95,36.01,524718.0,27.0083,27.0383,26.9633,27.0083,524718.0
2016-01-07 15:30:00,36.0,36.24,36.0,36.16,856168.0,27.0008,27.1808,27.0008,27.1208,856168.0
2016-01-08 09:30:00,36.16,36.35,36.04,36.23,212154.0,27.1208,27.2633,27.0308,27.1733,212154.0
2016-01-08 10:00:00,36.23,36.23,36.06,36.14,119261.0,27.1733,27.1733,27.0458,27.1058,119261.0
2016-01-08 10:30:00,36.14,36.23,36.03,36.1,108827.0,27.1058,27.1733,27.0233,27.0758,108827.0
2016-01-08 11:00:00,36.09,36.15,36.06,36.07,107203.0,27.0683,27.1133,27.0458,27.0533,107203.0
2016-01-08 11:30:00,36.06,36.24,35.99,36.23,232919.0,27.0458,27.1808,26.9933,27.1733,232919.0
2016-01-08 12:00:00,36.23,36.36,36.17,36.36,97264.0,27.1733,27.2708,27.1283,27.2708,97264.0
2016-01-08 12:30:00,36.35,36.39,36.29,36.36,101482.0,27.2633,27.2933,27.2183,27.2708,101482.0
2016-01-08 13:00:00,36.36,36.37,36.29,36.35,66029.0,27.2708,27.2783,27.2183,27.2633,66029.0
2016-01-08 13:30:00,36.35,36.38,36.29,36.32,131123.0,27.2633,27.2858,27.2183,27.2408,131123.0
2016-01-08 14:00:00,36.31,36.37,36.26,36.29,250158.0,27.2333,27.2783,27.1958,27.2183,250158.0
2016-01-08 14:30:00,36.29,36.33,36.27,36.29,226101.0,27.2183,27.2483,27.2033,27.2183,226101.0
2016-01-08 15:00:00,36.28,36.32,36.25,36.27,415985.0,27.2108,27.2408,27.1883,27.2033,415985.0
2016-01-08 15:30:00,36.27,36.28,36.0,36.09,482500.0,27.2033,27.2108,27.0008,27.0683,482500.0
2016-01-11 09:30:00,36.15,36.42,36.0,36.37,94763.0,27.1133,27.3158,27.0008,27.2783,94763.0
2016-01-11 10:00:00,36.35,36.39,36.14,36.33,183933.0,27.2633,27.2933,27.1058,27.2483,183933.0
2016-01-11 10:30:00,36.33,36.36,36.13,36.14,160126.0,27.2483,27.2708,27.0983,27.1058,160126.0
2016-01-11 11:00:00,36.13,36.25,36.03,36.23,241033.0,27.0983,27.1883,27.0233,27.1733,241033.0
2016-01-11 11:30:00,36.22,36.23,36.12,36.18,99156.0,27.1658,27.1733,27.0908,27.1358,99156.0
2016-01-11 12:00:00,36.18,36.19,36.06,36.07,81208.0,27.1358,27.1433,27.0458,27.0533,81208.0
2016-01-11 12:30:00,36.08,36.09,35.99,36.02,72613.0,27.0608,27.0683,26.9933,27.0158,72613.0
2016-01-11 13:00:00,36.02,36.12,35.99,36.01,117901.0,27.0158,27.0908,26.9933,27.0083,117901.0
2016-01-11 13:30:00,36.01,36.04,35.82,35.88,120961.0,27.0083,27.0308,26.8658,26.9108,120961.0
2016-01-11 14:00:00,35.88,35.97,35.86,35.88,180708.0,26.9108,26.9783,26.8958,26.9108,180708.0
2016-01-11 14:30:00,35.89,35.92,35.83,35.86,280354.0,26.9183,26.9408,26.8733,26.8958,280354.0
2016-01-11 15:00:00,35.87,36.08,35.85,36.07,204455.0,26.9033,27.0608,26.8883,27.0533,204455.0
2016-01-11 15:30:00,36.07,36.18,36.06,36.07,468001.0,27.0533,27.1358,27.0458,27.0533,468001.0
2016-01-12 09:30:00,36.23,36.27,35.51,35.55,178048.0,27.1733,27.2033,26.6333,26.6633,178048.0
2016-01-12 10:00:00,35.54,35.76,35.5,35.68,201530.0,26.6558,26.8208,26.6258,26.7608,201530.0
2016-01-12 10:30:00,35.68,35.83,35.66,35.81,140281.0,26.7608,26.8733,26.7458,26.8583,140281.0
2016-01-12 11:00:00,35.81,35.96,35.67,35.93,153503.0,26.8583,26.9708,26.7533,26.9483,153503.0
2016-01-12 11:30:00,35.91,35.97,35.77,35.79,178700.0,26.9333,26.9783,26.8283,26.8433,178700.0
2016-01-12 12:00:00,35.79,35.79,35.68,35.77,84492.0,26.8433,26.8433,26.7608,26.8283,84492.0
2016-01-12 12:30:00,35.76,35.77,35.65,35.65,133234.0,26.8208,26.8283,26.7383,26.7383,133234.0
2016-01-12 13:00:00,35.65,35.84,35.65,35.74,146903.0,26.7383,26.8808,26.7383,26.8058,146903.0
2016-01-12 13:30:00,35.74,35.82,35.69,35.76,200191.0,26.8058,26.8658,26.7683,26.8208,200191.0
2016-01-12 14:00:00,35.76,35.83,35.73,35.78,116963.0,26.8208,26.8733,26.7983,26.8358,116963.0
2016-01-12 14:30:00,35.77,35.84,35.73,35.78,141201.0,26.8283,26.8808,26.7983,26.8358,141201.0
2016-01-12 15:00:00,35.77,35.95,35.73,35.93,214449.0,26.8283,26.9633,26.7983,26.9483,214449.0
2016-01-12 15:30:00,35.92,35.97,35.89,35.92,483037.0,26.9408,26.9783,26.9183,26.9408,483037.0
2016-01-13 09:30:00,35.94,36.21,35.94,36.16,173521.0,26.9558,27.1583,26.9558,27.1208,173521.0
2016-01-13 10:00:00,36.16,36.28,36.05,36.24,126774.0,27.1208,27.2108,27.0383,27.1808,126774.0
2016-01-13 10:30:00,36.24,36.25,36.02,36.12,172561.0,27.1808,27.1883,27.0158,27.0908,172561.0
2016-01-13 11:00:00,36.13,36.31,36.11,36.26,303123.0,27.0983,27.2333,27.0833,27.1958,303123.0
2016-01-13 11:30:00,36.26,36.31,36.19,36.23,62277.0,27.1958,27.2333,27.1433,27.1733,62277.0
2016-01-13 12:00:00,36.22,36.38,36.22,36.38,92608.0,27.1658,27.2858,27.1658,27.2858,92608.0
2016-01-13 12:30:00,36.38,36.38,36.27,36.32,79447.0,27.2858,27.2858,27.2033,27.2408,79447.0
2016-01-13 13:00:00,36.32,36.38,36.25,36.27,80143.0,27.2408,27.2858,27.1883,27.2033,80143.0
2016-01-13 13:30:00,36.28,36.37,36.27,36.36,219476.0,27.2108,27.2783,27.2033,27.2708,219476.0
2016-01-13 14:00:00,36.36,36.47,36.35,36.38,262061.0,27.2708,27.3533,27.2633,27.2858,262061.0
2016-01-13 14:30:00,36.38,36.38,36.14,36.2,338247.0,27.2858,27.2858,27.1058,27.1508,338247.0
2016-01-13 15:00:00,36.2,36.29,36.19,36.25,548810.0,27.1508,27.2183,27.1433,27.1883,548810.0
2016-01-13 15:30:00,36.24,36.28,36.07,36.13,390423.0,27.1808,27.2108,27.0533,27.0983,390423.0
2016-01-14 09:30:00,36.1,36.77,35.91,36.76,349690.0,27.0758,27.5783,26.9333,27.5708,349690.0
2016-01-14 10:00:00,36.75,36.77,36.14,36.19,540548.0,27.5633,27.5783,27.1058,27.1433,540548.0
2016-01-14 10:30:00,36.19,36.66,36.18,36.66,198340.0,27.1433,27.4958,27.1358,27.4958,198340.0
2016-01-14 11:00:00,36.67,36.86,36.59,36.7,145517.0,27.5033,27.6458,27.4433,27.5258,145517.0
2016-01-14 11:30:00,36.71,36.71,36.51,36.61,98155.0,27.5333,27.5333,27.3833,27.4583,98155.0
2016-01-14 12:00:00,36.62,36.67,36.47,36.55,89954.0,27.4658,27.5033,27.3533,27.4133,89954.0
2016-01-14 12:30:00,36.55,36.65,36.54,36.6,81103.0,27.4133,27.4883,27.4058,27.4508,81103.0
2016-01-14 13:00:00,36.59,36.66,36.55,36.66,95986.0,27.4433,27.4958,27.4133,27.4958,95986.0
2016-01-14 13:30:00,36.65,36.66,36.57,36.58,134148.0,27.4883,27.4958,27.4283,27.4358,134148.0
2016-01-14 14:00:00,36.59,36.59,36.49,36.57,386402.0,27.4433,27.4433,27.3683,27.4283,386402.0
2016-01-14 14:30:00,36.57,36.7,36.56,36.69,160338.0,27.4283,27.5258,27.4208,27.5183,160338.0
2016-01-14 15:00:00,36.69,36.91,36.67,36.91,155949.0,27.5183,27.6833,27.5033,27.6833,155949.0
2016-01-14 15:30:00,36.91,36.95,36.64,36.7,639466.0,27.6833,27.7133,27.4808,27.5258,639466.0
2016-01-15 09:30:00,36.24,36.74,35.91,36.36,294143.0,27.1808,27.5558,26.9333,27.2708,294143.0
2016-01-15 10:00:00,36.4,36.53,36.19,36.52,260984.0,27.3008,27.3983,27.1433,27.3908,260984.0
2016-01-15 10:30:00,36.52,36.52,36.29,36.35,100425.0,27.3908,27.3908,27.2183,27.2633,100425.0
2016-01-15 11:00:00,36.34,36.41,36.31,36.39,114739.0,27.2558,27.3083,27.2333,27.2933,114739.0
2016-01-15 11:30:00,36.39,36.41,36.27,36.3,76164.0,27.2933,27.3083,27.2033,27.2258,76164.0
2016-01-15 12:00:00,36.3,36.3,36.1,36.15,114280.0,27.2258,27.2258,27.0758,27.1133,114280.0
2016-01-15 12:30:00,36.15,36.19,35.9,36.02,208001.0,27.1133,27.1433,26.9258,27.0158,208001.0
2016-01-15 13:00:00,36.02,36.14,35.97,35.98,109398.0,27.0158,27.1058,26.9783,26.9858,109398.0
2016-01-15 13:30:00,35.98,35.99,35.87,35.93,126150.0,26.9858,26.9933,26.9033,26.9483,126150.0
2016-01-15 14:00:00,35.93,36.15,35.91,36.1,255245.0,26.9483,27.1133,26.9333,27.0758,255245.0
2016-01-15 14:30:00,36.1,36.35,36.04,36.34,152336.0,27.0758,27.2633,27.0308,27.2558,152336.0
2016-01-15 15:00:00,36.34,36.36,36.14,36.25,195458.0,27.2558,27.2708,27.1058,27.1883,195458.0
2016-01-15 15:30:00,36.25,36.26,36.11,36.19,634846.0,27.1883,27.1958,27.0833,27.1433,634846.0
2016-01-19 09:30:00,36.5,36.78,36.28,36.6,201060.0,27.3758,27.5858,27.2108,27.4508,201060.0
2016-01-19 10:00:00,36.59,36.6,36.42,36.54,439837.0,27.4433,27.4508,27.3158,27.4058,439837.0
2016-01-19 10:30:00,36.54,36.59,36.4,36.46,360931.0,27.4058,27.4433,27.3008,27.3458,360931.0
2016-01-19 11:00:00,36.45,36.53,36.36,36.45,217736.0,27.3383,27.3983,27.2708,27.3383,217736.0
2016-01-19 11:30:00,36.45,36.61,36.45,36.57,662292.0,27.3383,27.4583,27.3383,27.4283,662292.0
2016-01-19 12:00:00,36.56,36.63,36.53,36.61,195931.0,27.4208,27.4733,27.3983,27.4583,195931.0
2016-01-19 12:30:00,36.61,36.78,36.58,36.78,143509.0,27.4583,27.5858,27.4358,27.5858,143509.0
2016-01-19 13:00:00,36.78,36.89,36.76,36.87,149058.0,27.5858,27.6683,27.5708,27.6533,149058.0
2016-01-19 13:30:00,36.87,36.92,36.83,36.89,99578.0,27.6533,27.6908,27.6233,27.6683,99578.0
2016-01-19 14:00:00,36.89,36.96,36.83,36.84,179901.0,27.6683,27.7208,27.6233,27.6308,179901.0
2016-01-19 14:30:00,36.84,36.9,36.76,36.77,119242.0,27.6308,27.6758,27.5708,27.5783,119242.0
2016-01-19 15:00:00,36.77,36.97,36.76,36.92,183677.0,27.5783,27.7283,27.5708,27.6908,183677.0
2016-01-19 15:30:00,36.92,36.98,36.82,36.88,520160.0,27.6908,27.7358,27.6158,27.6608,520160.0
2016-01-20 09:30:00,36.67,36.85,36.46,36.5,162793.0,27.5033,27.6383,27.3458,27.3758,162793.0
2016-01-20 10:00:00,36.49,36.59,36.26,36.33,186951.0,27.3683,27.4433,27.1958,27.2483,186951.0
2016-01-20 10:30:00,36.32,36.35,36.09,36.1,215016.0,27.2408,27.2633,27.0683,27.0758,215016.0
2016-01-20 11:00:00,36.1,36.21,36.02,36.04,189972.0,27.0758,27.1583,27.0158,27.0308,189972.0
2016-01-20 11:30:00,36.04,36.11,35.86,35.86,89138.0,27.0308,27.0833,26.8958,26.8958,89138.0
2016-01-20 12:00:00,35.84,35.89,35.55,35.57,123293.0,26.8808,26.9183,26.6633,26.6783,123293.0
2016-01-20 12:30:00,35.58,35.71,35.49,35.7,119819.0,26.6858,26.7833,26.6183,26.7758,119819.0
2016-01-20 13:00:00,35.71,35.78,35.61,35.76,133318.0,26.7833,26.8358,26.7083,26.8208,133318.0
2016-01-20 13:30:00,35.75,35.86,35.61,35.74,172338.0,26.8133,26.8958,26.7083,26.8058,172338.0
2016-01-20 14:00:00,35.73,35.73,35.6,35.66,127092.0,26.7983,26.7983,26.7008,26.7458,127092.0
2016-01-20 14:30:00,35.65,35.75,35.62,35.71,103256.0,26.7383,26.8133,26.7158,26.7833,103256.0
2016-01-20 15:00:00,35.71,36.14,35.67,36.12,210886.0,26.7833,27.1058,26.7533,27.0908,210886.0
2016-01-20 15:30:00,36.12,36.14,35.9,35.96,517559.0,27.0908,27.1058,26.9258,26.9708,517559.0
2016-01-21 09:30:00,36.02,36.27,35.76,35.81,301264.0,27.0158,27.2033,26.8208,26.8583,301264.0
2016-01-21 10:00:00,35.8,36.02,35.65,35.75,156650.0,26.8508,27.0158,26.7383,26.8133,156650.0
2016-01-21 10:30:00,35.75,36.01,35.74,35.89,121593.0,26.8133,27.0083,26.8058,26.9183,121593.0
2016-01-21 11:00:00,35.88,36.01,35.82,35.98,137690.0,26.9108,27.0083,26.8658,26.9858,137690.0
2016-01-21 11:30:00,35.97,35.99,35.79,35.99,91472.0,26.9783,26.9933,26.8433,26.9933,91472.0
2016-01-21 12:00:00,35.99,36.09,35.93,36.03,97546.0,26.9933,27.0683,26.9483,27.0233,97546.0
2016-01-21 12:30:00,36.03,36.06,35.87,35.91,71640.0,27.0233,27.0458,26.9033,26.9333,71640.0
2016-01-21 13:00:00,35.91,36.0,35.82,35.82,235809.0,26.9333,27.0008,26.8658,26.8658,235809.0
2016-01-21 13:30:00,35.82,35.88,35.72,35.85,113341.0,26.8658,26.9108,26.7908,26.8883,113341.0
2016-01-21 14:00:00,35.86,35.87,35.6,35.67,165489.0,26.8958,26.9033,26.7008,26.7533,165489.0
2016-01-21 14:30:00,35.67,35.93,35.66,35.93,129584.0,26.7533,26.9483,26.7458,26.9483,129584.0
2016-01-21 15:00:00,35.93,35.95,35.81,35.9,178311.0,26.9483,26.9633,26.8583,26.9258,178311.0
2016-01-21 15:30:00,35.9,36.09,35.9,35.95,429561.0,26.9258,27.0683,26.9258,26.9633,429561.0
2016-01-22 09:30:00,36.21,36.29,35.87,35.98,268060.0,27.1583,27.2183,26.9033,26.9858,268060.0
2016-01-22 10:00:00,35.98,36.12,35.81,36.09,389638.0,26.9858,27.0908,26.8583,27.0683,389638.0
2016-01-22 10:30:00,36.09,36.21,36.01,36.14,222791.0,27.0683,27.1583,27.0083,27.1058,222791.0
2016-01-22 11:00:00,36.13,36.24,36.09,36.17,107971.0,27.0983,27.1808,27.0683,27.1283,107971.0
2016-01-22 11:30:00,36.16,36.21,36.11,36.21,99718.0,27.1208,27.1583,27.0833,27.1583,99718.0
2016-01-22 12:00:00,36.21,36.29,36.2,36.29,70714.0,27.1583,27.2183,27.1508,27.2183,70714.0
2016-01-22 12:30:00,36.29,36.34,36.21,36.33,62744.0,27.2183,27.2558,27.1583,27.2483,62744.0
2016-01-22 13:00:00,36.32,36.43,36.26,36.38,80498.0,27.2408,27.3233,27.1958,27.2858,80498.0
2016-01-22 13:30:00,36.39,36.63,36.39,36.55,110398.0,27.2933,27.4733,27.2933,27.4133,110398.0
2016-01-22 14:00:00,36.56,36.64,36.45,36.46,147093.0,27.4208,27.4808,27.3383,27.3458,147093.0
2016-01-22 14:30:00,36.46,36.53,36.4,36.52,104461.0,27.3458,27.3983,27.3008,27.3908,104461.0
2016-01-22 15:00:00,36.51,36.58,36.47,36.57,149958.0,27.3833,27.4358,27.3533,27.4283,149958.0
2016-01-22 15:30:00,36.57,36.58,36.47,36.56,363727.0,27.4283,27.4358,27.3533,27.4208,363727.0
2016-01-25 09:30:00,36.64,36.66,36.4,36.6,123920.0,27.4808,27.4958,27.3008,27.4508,123920.0
2016-01-25 10:00:00,36.62,36.62,36.31,36.36,123908.0,27.4658,27.4658,27.2333,27.2708,123908.0
2016-01-25 10:30:00,36.36,36.36,36.2,36.31,70410.0,27.2708,27.2708,27.1508,27.2333,70410.0
2016-01-25 11:00:00,36.3,36.47,36.24,36.41,189825.0,27.2258,27.3533,27.1808,27.3083,189825.0
2016-01-25 11:30:00,36.42,36.54,36.39,36.47,108885.0,27.3158,27.4058,27.2933,27.3533,108885.0
2016-01-25 12:00:00,36.46,36.54,36.38,36.53,76701.0,27.3458,27.4058,27.2858,27.3983,76701.0
2016-01-25 12:30:00,36.54,36.58,36.5,36.58,56401.0,27.4058,27.4358,27.3758,27.4358,56401.0
2016-01-25 13:00:00,36.57,36.63,36.43,36.49,85165.0,27.4283,27.4733,27.3233,27.3683,85165.0
2016-01-25 13:30:00,36.48,36.52,36.41,36.42,65171.0,27.3608,27.3908,27.3083,27.3158,65171.0
2016-01-25 14:00:00,36.42,36.46,36.33,36.39,64113.0,27.3158,27.3458,27.2483,27.2933,64113.0
2016-01-25 14:30:00,36.39,36.4,36.29,36.29,75555.0,27.2933,27.3008,27.2183,27.2183,75555.0
2016-01-25 15:00:00,36.28,36.33,36.28,36.3,97336.0,27.2108,27.2483,27.2108,27.2258,97336.0
2016-01-25 15:30:00,36.3,36.39,36.2,36.39,371449.0,27.2258,27.2933,27.1508,27.2933,371449.0
2016-01-26 09:30:00,36.48,37.06,36.43,37.03,162708.0,27.3608,27.7958,27.3233,27.7733,162708.0
2016-01-26 10:00:00,37.05,37.26,36.98,37.15,280046.0,27.7883,27.9458,27.7358,27.8633,280046.0
2016-01-26 10:30:00,37.15,37.22,37.11,37.15,124875.0,27.8633,27.9158,27.8333,27.8633,124875.0
2016-01-26 11:00:00,37.14,37.17,36.85,36.87,178037.0,27.8558,27.8783,27.6383,27.6533,178037.0
2016-01-26 11:30:00,36.87,36.98,36.82,36.94,122614.0,27.6533,27.7358,27.6158,27.7058,122614.0
2016-01-26 12:00:00,36.93,36.96,36.83,36.84,114823.0,27.6983,27.7208,27.6233,27.6308,114823.0
2016-01-26 12:30:00,36.84,36.85,36.74,36.78,126372.0,27.6308,27.6383,27.5558,27.5858,126372.0
2016-01-26 13:00:00,36.78,36.8,36.73,36.77,93576.0,27.5858,27.6008,27.5483,27.5783,93576.0
2016-01-26 13:30:00,36.76,36.86,36.73,36.86,86569.0,27.5708,27.6458,27.5483,27.6458,86569.0
2016-01-26 14:00:00,36.85,36.86,36.73,36.76,115178.0,27.6383,27.6458,27.5483,27.5708,115178.0
2016-01-26 14:30:00,36.76,36.87,36.75,36.86,129377.0,27.5708,27.6533,27.5633,27.6458,129377.0
2016-01-26 15:00:00,36.86,36.88,36.81,36.87,216233.0,27.6458,27.6608,27.6083,27.6533,216233.0
2016-01-26 15:30:00,36.87,36.96,36.81,36.88,810206.0,27.6533,27.7208,27.6083,27.6608,810206.0
2016-01-27 09:30:00,36.86,37.35,36.74,37.35,442606.0,27.6458,28.0133,27.5558,28.0133,442606.0
2016-01-27 10:00:00,37.34,37.35,37.19,37.3,312300.0,28.0058,28.0133,27.8933,27.9758,312300.0
2016-01-27 10:30:00,37.31,37.46,37.17,37.26,390421.0,27.9833,28.0958,27.8783,27.9458,390421.0
2016-01-27 11:00:00,37.26,37.3,37.22,37.3,112355.0,27.9458,27.9758,27.9158,27.9758,112355.0
2016-01-27 11:30:00,37.3,37.5,37.29,37.48,135660.0,27.9758,28.1258,27.9683,28.1108,135660.0
2016-01-27 12:00:00,37.48,37.54,37.44,37.5,133101.0,28.1108,28.1558,28.0808,28.1258,133101.0
2016-01-27 12:30:00,37.51,37.55,37.47,37.52,120903.0,28.1333,28.1633,28.1033,28.1408,120903.0
2016-01-27 13:00:00,37.52,37.6,37.46,37.47,131090.0,28.1408,28.2008,28.0958,28.1033,131090.0
2016-01-27 13:30:00,37.48,37.58,37.47,37.52,167416.0,28.1108,28.1858,28.1033,28.1408,167416.0
2016-01-27 14:00:00,37.52,37.6,37.39,37.44,237227.0,28.1408,28.2008,28.0433,28.0808,237227.0
2016-01-27 14:30:00,37.44,37.48,37.27,37.29,146681.0,28.0808,28.1108,27.9533,27.9683,146681.0
2016-01-27 15:00:00,37.29,37.29,37.03,37.23,198923.0,27.9683,27.9683,27.7733,27.9233,198923.0
2016-01-27 15:30:00,37.23,37.38,37.23,37.35,467515.0,27.9233,28.0358,27.9233,28.0133,467515.0
2016-01-28 09:30:00,37.35,37.68,37.04,37.63,179628.0,28.0133,28.2608,27.7808,28.2233,179628.0
2016-01-28 10:00:00,37.64,37.83,37.54,37.74,149725.0,28.2308,28.3733,28.1558,28.3058,149725.0
2016-01-28 10:30:00,37.74,37.75,37.57,37.71,162134.0,28.3058,28.3133,28.1783,28.2833,162134.0
2016-01-28 11:00:00,37.72,37.83,37.65,37.74,158577.0,28.2908,28.3733,28.2383,28.3058,158577.0
2016-01-28 11:30:00,37.74,37.74,37.67,37.7,175522.0,28.3058,28.3058,28.2533,28.2758,175522.0
2016-01-28 12:00:00,37.7,37.9,37.7,37.87,176918.0,28.2758,28.4258,28.2758,28.4033,176918.0
2016-01-28 12:30:00,37.87,38.04,37.84,38.0,112748.0,28.4033,28.5308,28.3808,28.5008,112748.0
2016-01-28 13:00:00,38.0,38.15,37.97,38.15,162697.0,28.5008,28.6133,28.4783,28.6133,162697.0
2016-01-28 13:30:00,38.14,38.21,38.09,38.15,195440.0,28.6058,28.6583,28.5683,28.6133,195440.0
2016-01-28 14:00:00,38.15,38.31,38.14,38.26,194106.0,28.6133,28.7333,28.6058,28.6958,194106.0
2016-01-28 14:30:00,38.27,38.31,38.04,38.05,158982.0,28.7033,28.7333,28.5308,28.5383,158982.0
2016-01-28 15:00:00,38.04,38.06,37.91,37.93,195987.0,28.5308,28.5458,28.4333,28.4483,195987.0
2016-01-28 15:30:00,37.93,38.04,37.87,37.87,532637.0,28.4483,28.5308,28.4033,28.4033,532637.0
2016-01-29 09:30:00,38.24,38.59,38.04,38.49,308307.0,28.6808,28.9433,28.5308,28.8683,308307.0
2016-01-29 10:00:00,38.5,38.84,38.45,38.82,433936.0,28.8758,29.1308,28.8383,29.1158,433936.0
2016-01-29 10:30:00,38.81,38.96,38.75,38.93,355161.0,29.1083,29.2208,29.0633,29.1983,355161.0
2016-01-29 11:00:00,38.94,39.0,38.83,38.91,216169.0,29.2058,29.2508,29.1233,29.1833,216169.0
2016-01-29 11:30:00,38.91,39.03,38.88,39.03,187886.0,29.1833,29.2733,29.1608,29.2733,187886.0
2016-01-29 12:00:00,39.03,39.08,38.96,38.99,132954.0,29.2733,29.3108,29.2208,29.2433,132954.0
2016-01-29 12:30:00,38.98,39.04,38.94,39.02,136453.0,29.2358,29.2808,29.2058,29.2658,136453.0
2016-01-29 13:00:00,39.02,39.08,38.93,38.95,321885.0,29.2658,29.3108,29.1983,29.2133,321885.0
2016-01-29 13:30:00,38.94,39.1,38.93,39.08,184316.0,29.2058,29.3258,29.1983,29.3108,184316.0
2016-01-29 14:00:00,39.08,39.09,38.87,38.89,193448.0,29.3108,29.3183,29.1533,29.1683,193448.0
2016-01-29 14:30:00,38.88,38.93,38.8,38.82,306116.0,29.1608,29.1983,29.1008,29.1158,306116.0
2016-01-29 15:00:00,38.82,38.96,38.81,38.89,319118.0,29.1158,29.2208,29.1083,29.1683,319118.0
2016-01-29 15:30:00,38.88,38.93,38.81,38.86,684373.0,29.1608,29.1983,29.1083,29.1458,684373.0
2016-02-01 09:30:00,38.87,39.14,38.66,38.92,145683.0,29.1533,29.3558,28.9958,29.1908,145683.0
2016-02-01 10:00:00,38.93,39.03,38.84,38.91,208340.0,29.1983,29.2733,29.1308,29.1833,208340.0
2016-02-01 10:30:00,38.91,39.14,38.85,39.03,245815.0,29.1833,29.3558,29.1383,29.2733,245815.0
2016-02-01 11:00:00,39.03,39.07,38.93,39.01,313515.0,29.2733,29.3033,29.1983,29.2583,313515.0
2016-02-01 11:30:00,39.02,39.28,39.01,39.27,152835.0,29.2658,29.4608,29.2583,29.4533,152835.0
2016-02-01 12:00:00,39.27,39.4,39.22,39.29,151258.0,29.4533,29.5508,29.4158,29.4683,151258.0
2016-02-01 12:30:00,39.28,39.44,39.23,39.25,86346.0,29.4608,29.5808,29.4233,29.4383,86346.0
2016-02-01 13:00:00,39.24,39.33,39.21,39.29,104581.0,29.4308,29.4983,29.4083,29.4683,104581.0
2016-02-01 13:30:00,39.28,39.38,39.26,39.27,102914.0,29.4608,29.5358,29.4458,29.4533,102914.0
2016-02-01 14:00:00,39.28,39.32,39.2,39.23,143850.0,29.4608,29.4908,29.4008,29.4233,143850.0
2016-02-01 14:30:00,39.24,39.3,39.22,39.28,147373.0,29.4308,29.4758,29.4158,29.4608,147373.0
2016-02-01 15:00:00,39.29,39.39,39.26,39.35,263454.0,29.4683,29.5433,29.4458,29.5133,263454.0
2016-02-01 15:30:00,39.34,39.35,39.16,39.18,518449.0,29.5058,29.5133,29.3708,29.3858,518449.0
2016-02-02 09:30:00,39.28,39.28,38.97,39.11,271973.0,29.4608,29.4608,29.2283,29.3333,271973.0
2016-02-02 10:00:00,39.11,39.15,39.02,39.14,197880.0,29.3333,29.3633,29.2658,29.3558,197880.0
2016-02-02 10:30:00,39.13,39.2,39.08,39.18,193211.0,29.3483,29.4008,29.3108,29.3858,193211.0
2016-02-02 11:00:00,39.17,39.28,39.13,39.14,170041.0,29.3783,29.4608,29.3483,29.3558,170041.0
2016-02-02 11:30:00,39.13,39.2,39.07,39.1,142373.0,29.3483,29.4008,29.3033,29.3258,142373.0
2016-02-02 12:00:00,39.1,39.1,39.06,39.09,213968.0,29.3258,29.3258,29.2958,29.3183,213968.0
2016-02-02 12:30:00,39.1,39.21,39.09,39.19,104406.0,29.3258,29.4083,29.3183,29.3933,104406.0
2016-02-02 13:00:00,39.18,39.38,39.18,39.31,228887.0,29.3858,29.5358,29.3858,29.4833,228887.0
2016-02-02 13:30:00,39.3,39.36,39.27,39.32,117596.0,29.4758,29.5208,29.4533,29.4908,117596.0
2016-02-02 14:00:00,39.33,39.5,39.29,39.5,211878.0,29.4983,29.6258,29.4683,29.6258,211878.0
2016-02-02 14:30:00,39.5,39.61,39.39,39.54,267430.0,29.6258,29.7083,29.5433,29.6558,267430.0
2016-02-02 15:00:00,39.53,39.54,39.36,39.45,368960.0,29.6483,29.6558,29.5208,29.5883,368960.0
2016-02-02 15:30:00,39.44,39.55,39.39,39.47,503016.0,29.5808,29.6633,29.5433,29.6033,503016.0
2016-02-03 09:30:00,39.78,39.78,39.37,39.61,319746.0,30.0704,30.0704,29.7604,29.9419,319746.0
2016-02-03 10:00:00,39.61,39.63,39.44,39.59,324860.0,29.9419,29.957,29.8134,29.9267,324860.0
2016-02-03 10:30:00,39.59,39.72,39.5,39.6,331593.0,29.9267,30.025,29.8587,29.9343,331593.0
2016-02-03 11:00:00,39.6,39.63,39.32,39.59,288032.0,29.9343,29.957,29.7226,29.9267,288032.0
2016-02-03 11:30:00,39.57,39.63,39.31,39.37,237171.0,29.9116,29.957,29.7151,29.7604,237171.0
2016-02-03 12:00:00,39.37,39.48,39.24,39.45,200813.0,29.7604,29.8436,29.6622,29.8209,200813.0
2016-02-03 12:30:00,39.45,39.46,39.33,39.45,128348.0,29.8209,29.8285,29.7302,29.8209,128348.0
2016-02-03 13:00:00,39.46,39.54,39.27,39.51,170627.0,29.8285,29.8889,29.6848,29.8663,170627.0
2016-02-03 13:30:00,39.51,39.51,39.22,39.22,198243.0,29.8663,29.8663,29.6471,29.6471,198243.0
2016-02-03 14:00:00,39.22,39.57,39.2,39.53,270833.0,29.6471,29.9116,29.6319,29.8814,270833.0
2016-02-03 14:30:00,39.52,39.71,39.5,39.62,485038.0,29.8738,30.0174,29.8587,29.9494,485038.0
2016-02-03 15:00:00,39.62,39.63,39.45,39.47,511587.0,29.9494,29.957,29.8209,29.836,511587.0
2016-02-03 15:30:00,39.47,39.5,39.37,39.43,696393.0,29.836,29.8587,29.7604,29.8058,696393.0
2016-02-04 09:30:00,38.49,39.76,37.57,39.58,419653.0,29.0952,30.0552,28.3998,29.9192,419653.0
2016-02-04 10:00:00,39.54,39.71,39.44,39.45,212051.0,29.8889,30.0174,29.8134,29.8209,212051.0
2016-02-04 10:30:00,39.44,39.47,39.26,39.44,238953.0,29.8134,29.836,29.6773,29.8134,238953.0
2016-02-04 11:00:00,39.44,39.45,39.23,39.27,205870.0,29.8134,29.8209,29.6546,29.6848,205870.0
2016-02-04 11:30:00,39.27,39.39,39.17,39.22,157938.0,29.6848,29.7756,29.6093,29.6471,157938.0
2016-02-04 12:00:00,39.23,39.36,39.23,39.27,264146.0,29.6546,29.7529,29.6546,29.6848,264146.0
2016-02-04 12:30:00,39.27,39.33,39.22,39.26,250663.0,29.6848,29.7302,29.6471,29.6773,250663.0
2016-02-04 13:00:00,39.27,39.53,39.26,39.51,285245.0,29.6848,29.8814,29.6773,29.8663,285245.0
2016-02-04 13:30:00,39.5,39.6,39.38,39.39,162447.0,29.8587,29.9343,29.768,29.7756,162447.0
2016-02-04 14:00:00,39.39,39.44,39.23,39.35,255717.0,29.7756,29.8134,29.6546,29.7453,255717.0
2016-02-04 14:30:00,39.35,39.43,39.34,39.36,229314.0,29.7453,29.8058,29.7378,29.7529,229314.0
2016-02-04 15:00:00,39.35,39.35,39.2,39.2,350214.0,29.7453,29.7453,29.6319,29.6319,350214.0
2016-02-04 15:30:00,39.2,39.29,39.15,39.25,562035.0,29.6319,29.7,29.5941,29.6697,562035.0
2016-02-05 09:30:00,39.06,39.39,38.63,39.07,132831.0,29.5261,29.7756,29.2011,29.5337,132831.0
2016-02-05 10:00:00,39.08,39.34,39.06,39.19,120602.0,29.5412,29.7378,29.5261,29.6244,120602.0
2016-02-05 10:30:00,39.2,39.35,39.18,39.33,131618.0,29.6319,29.7453,29.6168,29.7302,131618.0
2016-02-05 11:00:00,39.33,39.54,39.33,39.49,146360.0,29.7302,29.8889,29.7302,29.8511,146360.0
2016-02-05 11:30:00,39.49,39.68,39.46,39.66,95536.0,29.8511,29.9948,29.8285,29.9797,95536.0
2016-02-05 12:00:00,39.67,39.67,39.44,39.5,83435.0,29.9872,29.9872,29.8134,29.8587,83435.0
2016-02-05 12:30:00,39.5,39.56,39.46,39.51,75241.0,29.8587,29.9041,29.8285,29.8663,75241.0
2016-02-05 13:00:00,39.5,39.69,39.49,39.69,68497.0,29.8587,30.0023,29.8511,30.0023,68497.0
2016-02-05 13:30:00,39.69,39.73,39.62,39.72,177009.0,30.0023,30.0326,29.9494,30.025,177009.0
2016-02-05 14:00:00,39.71,39.99,39.71,39.98,140791.0,30.0174,30.2291,30.0174,30.2215,140791.0
2016-02-05 14:30:00,39.98,40.0,39.86,39.93,130748.0,30.2215,30.2367,30.1308,30.1838,130748.0
2016-02-05 15:00:00,39.92,39.95,39.8,39.94,221547.0,30.1762,30.1989,30.0855,30.1913,221547.0
2016-02-05 15:30:00,39.94,39.97,39.84,39.88,524319.0,30.1913,30.214,30.1157,30.146,524319.0
2016-02-08 09:30:00,39.97,40.58,39.69,39.7,286993.0,30.214,30.6751,30.0023,30.0099,286993.0
2016-02-08 10:00:00,39.67,39.82,39.43,39.5,139789.0,29.9872,30.1006,29.8058,29.8587,139789.0
2016-02-08 10:30:00,39.5,39.75,39.49,39.75,200057.0,29.8587,30.0477,29.8511,30.0477,200057.0
2016-02-08 11:00:00,39.75,39.76,39.42,39.46,277706.0,30.0477,30.0552,29.7982,29.8285,277706.0
2016-02-08 11:30:00,39.46,39.51,39.39,39.5,181438.0,29.8285,29.8663,29.7756,29.8587,181438.0
2016-02-08 12:00:00,39.5,39.65,39.49,39.63,142869.0,29.8587,29.9721,29.8511,29.957,142869.0
2016-02-08 12:30:00,39.64,39.73,39.54,39.72,166481.0,29.9645,30.0326,29.8889,30.025,166481.0
2016-02-08 13:00:00,39.72,39.75,39.63,39.7,100896.0,30.025,30.0477,29.957,30.0099,100896.0
2016-02-08 13:30:00,39.7,39.7,39.61,39.65,113098.0,30.0099,30.0099,29.9419,29.9721,113098.0
2016-02-08 14:00:00,39.66,39.75,39.65,39.73,469563.0,29.9797,30.0477,29.9721,30.0326,469563.0
2016-02-08 14:30:00,39.73,39.78,39.7,39.75,304058.0,30.0326,30.0704,30.0099,30.0477,304058.0
2016-02-08 15:00:00,39.75,39.76,39.67,39.7,331136.0,30.0477,30.0552,29.9872,30.0099,331136.0
2016-02-08 15:30:00,39.71,39.84,39.68,39.83,712562.0,30.0174,30.1157,29.9948,30.1082,712562.0
2016-02-09 09:30:00,39.83,40.21,39.53,39.75,256140.0,30.1082,30.3954,29.8814,30.0477,256140.0
2016-02-09 10:00:00,39.77,39.92,39.65,39.68,255336.0,30.0628,30.1762,29.9721,29.9948,255336.0
2016-02-09 10:30:00,39.68,39.83,39.67,39.77,285516.0,29.9948,30.1082,29.9872,30.0628,285516.0
2016-02-09 11:00:00,39.77,39.95,39.72,39.93,217226.0,30.0628,30.1989,30.025,30.1838,217226.0
2016-02-09 11:30:00,39.93,39.98,39.8,39.8,141975.0,30.1838,30.2215,30.0855,30.0855,141975.0
2016-02-09 12:00:00,39.82,39.95,39.78,39.84,113865.0,30.1006,30.1989,30.0704,30.1157,113865.0
2016-02-09 12:30:00,39.84,39.92,39.8,39.87,181452.0,30.1157,30.1762,30.0855,30.1384,181452.0
2016-02-09 13:00:00,39.87,39.9,39.78,39.82,117571.0,30.1384,30.1611,30.0704,30.1006,117571.0
2016-02-09 13:30:00,39.82,39.85,39.73,39.82,253205.0,30.1006,30.1233,30.0326,30.1006,253205.0
2016-02-09 14:00:00,39.82,39.84,39.79,39.82,206779.0,30.1006,30.1157,30.0779,30.1006,206779.0
2016-02-09 14:30:00,39.82,39.89,39.8,39.82,134303.0,30.1006,30.1535,30.0855,30.1006,134303.0
2016-02-09 15:00:00,39.83,39.97,39.82,39.93,219485.0,30.1082,30.214,30.1006,30.1838,219485.0
2016-02-09 15:30:00,39.91,39.93,39.8,39.87,338152.0,30.1686,30.1838,30.0855,30.1384,338152.0
2016-02-10 09:30:00,39.75,40.13,39.12,39.14,285073.0,30.0477,30.3349,29.5715,29.5866,285073.0
2016-02-10 10:00:00,39.15,39.22,38.96,39.11,268035.0,29.5941,29.6471,29.4505,29.5639,268035.0
2016-02-10 10:30:00,39.12,39.32,39.03,39.17,544567.0,29.5715,29.7226,29.5034,29.6093,544567.0
2016-02-10 11:00:00,39.17,39.38,39.09,39.36,119891.0,29.6093,29.768,29.5488,29.7529,119891.0
2016-02-10 11:30:00,39.36,39.6,39.35,39.57,223280.0,29.7529,29.9343,29.7453,29.9116,223280.0
2016-02-10 12:00:00,39.57,39.63,39.5,39.55,165216.0,29.9116,29.957,29.8587,29.8965,165216.0
2016-02-10 12:30:00,39.55,39.58,39.52,39.56,163630.0,29.8965,29.9192,29.8738,29.9041,163630.0
2016-02-10 13:00:00,39.56,39.59,39.51,39.52,121935.0,29.9041,29.9267,29.8663,29.8738,121935.0
2016-02-10 13:30:00,39.51,39.65,39.5,39.64,140406.0,29.8663,29.9721,29.8587,29.9645,140406.0
2016-02-10 14:00:00,39.65,39.75,39.62,39.75,144272.0,29.9721,30.0477,29.9494,30.0477,144272.0
2016-02-10 14:30:00,39.74,39.76,39.64,39.67,109912.0,30.0401,30.0552,29.9645,29.9872,109912.0
2016-02-10 15:00:00,39.68,39.74,39.57,39.58,279459.0,29.9948,30.0401,29.9116,29.9192,279459.0
2016-02-10 15:30:00,39.58,39.59,39.47,39.48,500772.0,29.9192,29.9267,29.836,29.8436,500772.0
2016-02-11 09:30:00,39.45,39.61,39.2,39.25,182739.0,29.8209,29.9419,29.6319,29.6697,182739.0
2016-02-11 10:00:00,39.24,39.44,39.1,39.44,142233.0,29.6622,29.8134,29.5563,29.8134,142233.0
2016-02-11 10:30:00,39.44,39.46,39.28,39.31,103629.0,29.8134,29.8285,29.6924,29.7151,103629.0
2016-02-11 11:00:00,39.32,39.49,39.22,39.39,118585.0,29.7226,29.8511,29.6471,29.7756,118585.0
2016-02-11 11:30:00,39.39,39.42,39.31,39.38,101764.0,29.7756,29.7982,29.7151,29.768,101764.0
2016-02-11 12:00:00,39.39,39.41,39.27,39.33,98698.0,29.7756,29.7907,29.6848,29.7302,98698.0
2016-02-11 12:30:00,39.34,39.35,39.26,39.34,86095.0,29.7378,29.7453,29.6773,29.7378,86095.0
2016-02-11 13:00:00,39.35,39.45,39.34,39.39,114335.0,29.7453,29.8209,29.7378,29.7756,114335.0
2016-02-11 13:30:00,39.39,39.4,39.18,39.26,116138.0,29.7756,29.7831,29.6168,29.6773,116138.0
2016-02-11 14:00:00,39.27,39.29,39.08,39.11,140831.0,29.6848,29.7,29.5412,29.5639,140831.0
2016-02-11 14:30:00,39.11,39.32,39.11,39.21,233568.0,29.5639,29.7226,29.5639,29.6395,233568.0
2016-02-11 15:00:00,39.22,39.36,39.14,39.35,250888.0,29.6471,29.7529,29.5866,29.7453,250888.0
2016-02-11 15:30:00,39.35,39.35,39.26,39.26,521653.0,29.7453,29.7453,29.6773,29.6773,521653.0
2016-02-12 09:30:00,39.33,39.54,38.85,39.52,252074.0,29.7302,29.8889,29.3674,29.8738,252074.0
2016-02-12 10:00:00,39.52,39.64,39.28,39.35,173439.0,29.8738,29.9645,29.6924,29.7453,173439.0
2016-02-12 10:30:00,39.36,39.37,38.99,39.02,207912.0,29.7529,29.7604,29.4732,29.4959,207912.0
2016-02-12 11:00:00,39.01,39.16,38.97,39.08,299395.0,29.4883,29.6017,29.4581,29.5412,299395.0
2016-02-12 11:30:00,39.08,39.17,39.0,39.07,132506.0,29.5412,29.6093,29.4807,29.5337,132506.0
2016-02-12 12:00:00,39.06,39.09,38.85,38.91,120779.0,29.5261,29.5488,29.3674,29.4127,120779.0
2016-02-12 12:30:00,38.91,39.04,38.9,38.94,231333.0,29.4127,29.511,29.4052,29.4354,231333.0
2016-02-12 13:00:00,38.95,39.04,38.9,39.02,373926.0,29.443,29.511,29.4052,29.4959,373926.0
2016-02-12 13:30:00,39.03,39.18,38.98,39.16,236569.0,29.5034,29.6168,29.4656,29.6017,236569.0
2016-02-12 14:00:00,39.16,39.18,39.01,39.01,264473.0,29.6017,29.6168,29.4883,29.4883,264473.0
2016-02-12 14:30:00,39.02,39.04,38.9,39.0,201625.0,29.4959,29.511,29.4052,29.4807,201625.0
2016-02-12 15:00:00,39.0,39.14,38.96,39.14,171394.0,29.4807,29.5866,29.4505,29.5866,171394.0
2016-02-12 15:30:00,39.14,39.2,39.05,39.17,378589.0,29.5866,29.6319,29.5185,29.6093,378589.0
2016-02-16 09:30:00,39.34,39.34,38.63,38.88,321232.0,29.7378,29.7378,29.2011,29.39,321232.0
2016-02-16 10:00:00,38.87,39.07,38.76,38.99,335680.0,29.3825,29.5337,29.2993,29.4732,335680.0
2016-02-16 10:30:00,38.98,39.0,38.81,38.93,101484.0,29.4656,29.4807,29.3371,29.4278,101484.0
2016-02-16 11:00:00,38.92,39.08,38.9,39.08,153462.0,29.4203,29.5412,29.4052,29.5412,153462.0
2016-02-16 11:30:00,39.08,39.26,39.02,39.13,139986.0,29.5412,29.6773,29.4959,29.579,139986.0
2016-02-16 12:00:00,39.13,39.25,39.08,39.21,110602.0,29.579,29.6697,29.5412,29.6395,110602.0
2016-02-16 12:30:00,39.22,39.23,39.1,39.12,104959.0,29.6471,29.6546,29.5563,29.5715,104959.0
2016-02-16 13:00:00,39.12,39.22,39.0,39.0,104545.0,29.5715,29.6471,29.4807,29.4807,104545.0
2016-02-16 13:30:00,39.01,39.02,38.82,38.84,124818.0,29.4883,29.4959,29.3447,29.3598,124818.0
2016-02-16 14:00:00,38.86,38.99,38.85,38.98,124470.0,29.3749,29.4732,29.3674,29.4656,124470.0
2016-02-16 14:30:00,38.98,39.11,38.97,38.98,166862.0,29.4656,29.5639,29.4581,29.4656,166862.0
2016-02-16 15:00:00,38.98,39.03,38.94,39.01,136548.0,29.4656,29.5034,29.4354,29.4883,136548.0
2016-02-16 15:30:00,39.01,39.17,38.98,39.17,466392.0,29.4883,29.6093,29.4656,29.6093,466392.0
2016-02-17 09:30:00,39.19,39.28,38.8,38.93,127169.0,29.6244,29.6924,29.3296,29.4278,127169.0
2016-02-17 10:00:00,38.93,39.08,38.87,38.98,194382.0,29.4278,29.5412,29.3825,29.4656,194382.0
2016-02-17 10:30:00,38.98,39.03,38.89,38.91,184595.0,29.4656,29.5034,29.3976,29.4127,184595.0
2016-02-17 11:00:00,38.91,39.12,38.87,39.02,206533.0,29.4127,29.5715,29.3825,29.4959,206533.0
2016-02-17 11:30:00,39.01,39.08,38.95,39.04,130390.0,29.4883,29.5412,29.443,29.511,130390.0
2016-02-17 12:00:00,39.04,39.11,38.98,39.06,92481.0,29.511,29.5639,29.4656,29.5261,92481.0
2016-02-17 12:30:00,39.06,39.07,38.85,38.9,193690.0,29.5261,29.5337,29.3674,29.4052,193690.0
2016-02-17 13:00:00,38.91,38.96,38.9,38.95,143892.0,29.4127,29.4505,29.4052,29.443,143892.0
2016-02-17 13:30:00,38.95,39.02,38.9,38.96,119078.0,29.443,29.4959,29.4052,29.4505,119078.0
2016-02-17 14:00:00,38.96,38.99,38.93,38.96,161320.0,29.4505,29.4732,29.4278,29.4505,161320.0
2016-02-17 14:30:00,38.97,39.02,38.93,38.98,118648.0,29.4581,29.4959,29.4278,29.4656,118648.0
2016-02-17 15:00:00,38.98,39.03,38.96,39.02,123867.0,29.4656,29.5034,29.4505,29.4959,123867.0
2016-02-17 15:30:00,39.02,39.12,38.98,39.0,373551.0,29.4959,29.5715,29.4656,29.4807,373551.0
2016-02-18 09:30:00,38.98,39.27,38.83,39.19,170920.0,29.4656,29.6848,29.3522,29.6244,170920.0
2016-02-18 10:00:00,39.19,39.49,39.18,39.31,168358.0,29.6244,29.8511,29.6168,29.7151,168358.0
2016-02-18 10:30:00,39.32,39.54,39.3,39.3,123733.0,29.7226,29.8889,29.7075,29.7075,123733.0
2016-02-18 11:00:00,39.3,39.52,39.26,39.51,120580.0,29.7075,29.8738,29.6773,29.8663,120580.0
2016-02-18 11:30:00,39.52,39.62,39.46,39.58,123772.0,29.8738,29.9494,29.8285,29.9192,123772.0
2016-02-18 12:00:00,39.57,39.64,39.52,39.58,136389.0,29.9116,29.9645,29.8738,29.9192,136389.0
2016-02-18 12:30:00,39.58,39.71,39.55,39.67,110945.0,29.9192,30.0174,29.8965,29.9872,110945.0
2016-02-18 13:00:00,39.67,39.76,39.65,39.68,111632.0,29.9872,30.0552,29.9721,29.9948,111632.0
2016-02-18 13:30:00,39.67,39.73,39.64,39.66,80396.0,29.9872,30.0326,29.9645,29.9797,80396.0
2016-02-18 14:00:00,39.66,39.85,39.66,39.7,95523.0,29.9797,30.1233,29.9797,30.0099,95523.0
2016-02-18 14:30:00,39.71,39.84,39.66,39.8,94208.0,30.0174,30.1157,29.9797,30.0855,94208.0
2016-02-18 15:00:00,39.8,39.8,39.56,39.57,155314.0,30.0855,30.0855,29.9041,29.9116,155314.0
2016-02-18 15:30:00,39.57,39.71,39.53,39.69,440865.0,29.9116,30.0174,29.8814,30.0023,440865.0
2016-02-19 09:30:00,39.65,39.79,39.27,39.45,211705.0,29.9721,30.0779,29.6848,29.8209,211705.0
2016-02-19 10:00:00,39.46,39.59,39.31,39.47,133412.0,29.8285,29.9267,29.7151,29.836,133412.0
2016-02-19 10:30:00,39.47,39.65,39.46,39.64,117338.0,29.836,29.9721,29.8285,29.9645,117338.0
2016-02-19 11:00:00,39.63,39.65,39.42,39.48,110002.0,29.957,29.9721,29.7982,29.8436,110002.0
2016-02-19 11:30:00,39.47,39.58,39.43,39.52,108661.0,29.836,29.9192,29.8058,29.8738,108661.0
2016-02-19 12:00:00,39.53,39.57,39.45,39.45,115128.0,29.8814,29.9116,29.8209,29.8209,115128.0
2016-02-19 12:30:00,39.45,39.58,39.45,39.48,61033.0,29.8209,29.9192,29.8209,29.8436,61033.0
2016-02-19 13:00:00,39.49,39.52,39.45,39.49,48476.0,29.8511,29.8738,29.8209,29.8511,48476.0
2016-02-19 13:30:00,39.49,39.61,39.47,39.61,63428.0,29.8511,29.9419,29.836,29.9419,63428.0
2016-02-19 14:00:00,39.61,39.65,39.52,39.57,112266.0,29.9419,29.9721,29.8738,29.9116,112266.0
2016-02-19 14:30:00,39.57,39.58,39.45,39.45,102733.0,29.9116,29.9192,29.8209,29.8209,102733.0
2016-02-19 15:00:00,39.46,39.47,39.36,39.43,160539.0,29.8285,29.836,29.7529,29.8058,160539.0
2016-02-19 15:30:00,39.44,39.5,39.37,39.4,336717.0,29.8134,29.8587,29.7604,29.7831,336717.0
2016-02-22 09:30:00,39.47,39.75,39.36,39.65,100296.0,29.836,30.0477,29.7529,29.9721,100296.0
2016-02-22 10:00:00,39.65,39.84,39.62,39.73,86242.0,29.9721,30.1157,29.9494,30.0326,86242.0
2016-02-22 10:30:00,39.74,39.83,39.63,39.76,88569.0,30.0401,30.1082,29.957,30.0552,88569.0
2016-02-22 11:00:00,39.75,39.77,39.6,39.63,67765.0,30.0477,30.0628,29.9343,29.957,67765.0
2016-02-22 11:30:00,39.63,39.67,39.48,39.49,132626.0,29.957,29.9872,29.8436,29.8511,132626.0
2016-02-22 12:00:00,39.49,39.62,39.48,39.57,93586.0,29.8511,29.9494,29.8436,29.9116,93586.0
2016-02-22 12:30:00,39.57,39.59,39.5,39.52,76233.0,29.9116,29.9267,29.8587,29.8738,76233.0
2016-02-22 13:00:00,39.52,39.52,39.4,39.41,63344.0,29.8738,29.8738,29.7831,29.7907,63344.0
2016-02-22 13:30:00,39.41,39.48,39.38,39.44,128374.0,29.7907,29.8436,29.768,29.8134,128374.0
2016-02-22 14:00:00,39.44,39.46,39.42,39.45,98904.0,29.8134,29.8285,29.7982,29.8209,98904.0
2016-02-22 14:30:00,39.45,39.49,39.36,39.49,160673.0,29.8209,29.8511,29.7529,29.8511,160673.0
2016-02-22 15:00:00,39.49,39.54,39.46,39.52,119074.0,29.8511,29.8889,29.8285,29.8738,119074.0
2016-02-22 15:30:00,39.52,39.68,39.52,39.67,329835.0,29.8738,29.9948,29.8738,29.9872,329835.0
2016-02-23 09:30:00,39.58,39.7,39.2,39.38,177148.0,29.9192,30.0099,29.6319,29.768,177148.0
2016-02-23 10:00:00,39.38,39.65,39.37,39.62,112788.0,29.768,29.9721,29.7604,29.9494,112788.0
2016-02-23 10:30:00,39.62,39.7,39.51,39.59,107577.0,29.9494,30.0099,29.8663,29.9267,107577.0
2016-02-23 11:00:00,39.6,39.76,39.59,39.69,104129.0,29.9343,30.0552,29.9267,30.0023,104129.0
2016-02-23 11:30:00,39.69,39.73,39.6,39.67,83209.0,30.0023,30.0326,29.9343,29.9872,83209.0
2016-02-23 12:00:00,39.67,39.72,39.6,39.72,66695.0,29.9872,30.025,29.9343,30.025,66695.0
2016-02-23 12:30:00,39.71,39.75,39.69,39.73,37170.0,30.0174,30.0477,30.0023,30.0326,37170.0
2016-02-23 13:00:00,39.72,39.76,39.7,39.72,70101.0,30.025,30.0552,30.0099,30.025,70101.0
2016-02-23 13:30:00,39.72,39.76,39.62,39.7,83615.0,30.025,30.0552,29.9494,30.0099,83615.0
2016-02-23 14:00:00,39.69,39.7,39.61,39.67,109402.0,30.0023,30.0099,29.9419,29.9872,109402.0
2016-02-23 14:30:00,39.67,39.78,39.61,39.75,90649.0,29.9872,30.0704,29.9419,30.0477,90649.0
2016-02-23 15:00:00,39.74,39.75,39.66,39.75,240369.0,30.0401,30.0477,29.9797,30.0477,240369.0
2016-02-23 15:30:00,39.75,40.0,39.75,39.94,778253.0,30.0477,30.2367,30.0477,30.1913,778253.0
2016-02-24 09:30:00,39.94,40.25,39.75,40.12,312934.0,30.1913,30.4256,30.0477,30.3274,312934.0
2016-02-24 10:00:00,40.1,40.16,39.91,40.0,191926.0,30.3123,30.3576,30.1686,30.2367,191926.0
2016-02-24 10:30:00,40.01,40.05,39.93,39.97,204586.0,30.2442,30.2745,30.1838,30.214,204586.0
2016-02-24 11:00:00,39.97,40.04,39.9,39.96,321622.0,30.214,30.2669,30.1611,30.2064,321622.0
2016-02-24 11:30:00,39.96,39.99,39.83,39.95,155634.0,30.2064,30.2291,30.1082,30.1989,155634.0
2016-02-24 12:00:00,39.96,40.0,39.84,40.0,111168.0,30.2064,30.2367,30.1157,30.2367,111168.0
2016-02-24 12:30:00,39.99,39.99,39.85,39.91,71587.0,30.2291,30.2291,30.1233,30.1686,71587.0
2016-02-24 13:00:00,39.91,39.94,39.85,39.9,111298.0,30.1686,30.1913,30.1233,30.1611,111298.0
2016-02-24 13:30:00,39.91,39.96,39.88,39.93,94095.0,30.1686,30.2064,30.146,30.1838,94095.0
2016-02-24 14:00:00,39.93,40.07,39.92,40.04,293599.0,30.1838,30.2896,30.1762,30.2669,293599.0
2016-02-24 14:30:00,40.04,40.21,40.02,40.16,169011.0,30.2669,30.3954,30.2518,30.3576,169011.0
2016-02-24 15:00:00,40.17,40.28,40.16,40.23,240798.0,30.3652,30.4483,30.3576,30.4105,240798.0
2016-02-24 15:30:00,40.23,40.25,40.14,40.21,324251.0,30.4105,30.4256,30.3425,30.3954,324251.0
2016-02-25 09:30:00,40.39,40.63,40.12,40.55,127489.0,30.5315,30.7129,30.3274,30.6524,127489.0
2016-02-25 10:00:00,40.55,40.61,40.37,40.38,147618.0,30.6524,30.6978,30.5164,30.5239,147618.0
2016-02-25 10:30:00,40.38,40.56,40.31,40.54,111558.0,30.5239,30.66,30.471,30.6449,111558.0
2016-02-25 11:00:00,40.55,40.59,40.49,40.55,118439.0,30.6524,30.6827,30.6071,30.6524,118439.0
2016-02-25 11:30:00,40.54,40.68,40.52,40.64,221595.0,30.6449,30.7507,30.6297,30.7205,221595.0
2016-02-25 12:00:00,40.64,40.79,40.63,40.78,96056.0,30.7205,30.8338,30.7129,30.8263,96056.0
2016-02-25 12:30:00,40.79,40.79,40.69,40.69,114256.0,30.8338,30.8338,30.7582,30.7582,114256.0
2016-02-25 13:00:00,40.7,40.7,40.54,40.54,82744.0,30.7658,30.7658,30.6449,30.6449,82744.0
2016-02-25 13:30:00,40.54,40.59,40.5,40.51,109629.0,30.6449,30.6827,30.6146,30.6222,109629.0
2016-02-25 14:00:00,40.51,40.53,40.34,40.36,111646.0,30.6222,30.6373,30.4937,30.5088,111646.0
2016-02-25 14:30:00,40.36,40.45,40.36,40.41,75358.0,30.5088,30.5768,30.5088,30.5466,75358.0
2016-02-25 15:00:00,40.41,40.54,40.39,40.47,182493.0,30.5466,30.6449,30.5315,30.5919,182493.0
2016-02-25 15:30:00,40.47,40.62,40.46,40.59,338331.0,30.5919,30.7053,30.5844,30.6827,338331.0
2016-02-26 09:30:00,40.31,40.47,40.25,40.26,203357.0,30.471,30.5919,30.4256,30.4332,203357.0
2016-02-26 10:00:00,40.26,40.27,40.01,40.07,145147.0,30.4332,30.4408,30.2442,30.2896,145147.0
2016-02-26 10:30:00,40.07,40.14,39.93,39.95,139306.0,30.2896,30.3425,30.1838,30.1989,139306.0
2016-02-26 11:00:00,39.95,39.96,39.6,39.63,175163.0,30.1989,30.2064,29.9343,29.957,175163.0
2016-02-26 11:30:00,39.64,39.71,39.4,39.44,257695.0,29.9645,30.0174,29.7831,29.8134,257695.0
2016-02-26 12:00:00,39.45,39.75,39.4,39.74,163652.0,29.8209,30.0477,29.7831,30.0401,163652.0
2016-02-26 12:30:00,39.74,39.84,39.69,39.76,116985.0,30.0401,30.1157,30.0023,30.0552,116985.0
2016-02-26 13:00:00,39.76,39.76,39.47,39.49,98937.0,30.0552,30.0552,29.836,29.8511,98937.0
2016-02-26 13:30:00,39.49,39.59,39.42,39.57,130719.0,29.8511,29.9267,29.7982,29.9116,130719.0
2016-02-26 14:00:00,39.57,39.68,39.55,39.56,114548.0,29.9116,29.9948,29.8965,29.9041,114548.0
2016-02-26 14:30:00,39.56,39.56,39.46,39.5,116989.0,29.9041,29.9041,29.8285,29.8587,116989.0
2016-02-26 15:00:00,39.5,39.59,39.49,39.5,138563.0,29.8587,29.9267,29.8511,29.8587,138563.0
2016-02-26 15:30:00,39.51,39.6,39.49,39.5,413307.0,29.8663,29.9343,29.8511,29.8587,413307.0
2016-02-29 09:30:00,39.41,39.51,39.33,39.5,175016.0,29.7907,29.8663,29.7302,29.8587,175016.0
2016-02-29 10:00:00,39.5,39.58,39.41,39.5,211301.0,29.8587,29.9192,29.7907,29.8587,211301.0
2016-02-29 10:30:00,39.49,39.66,39.47,39.58,214558.0,29.8511,29.9797,29.836,29.9192,214558.0
2016-02-29 11:00:00,39.58,39.79,39.57,39.77,176653.0,29.9192,30.0779,29.9116,30.0628,176653.0
2016-02-29 11:30:00,39.76,39.85,39.72,39.85,117743.0,30.0552,30.1233,30.025,30.1233,117743.0
2016-02-29 12:00:00,39.85,39.89,39.76,39.77,58733.0,30.1233,30.1535,30.0552,30.0628,58733.0
2016-02-29 12:30:00,39.76,39.8,39.71,39.74,77422.0,30.0552,30.0855,30.0174,30.0401,77422.0
2016-02-29 13:00:00,39.74,39.76,39.68,39.72,54271.0,30.0401,30.0552,29.9948,30.025,54271.0
2016-02-29 13:30:00,39.72,39.86,39.72,39.86,162418.0,30.025,30.1308,30.025,30.1308,162418.0
2016-02-29 14:00:00,39.86,39.88,39.78,39.78,145087.0,30.1308,30.146,30.0704,30.0704,145087.0
2016-02-29 14:30:00,39.77,39.8,39.7,39.8,79740.0,30.0628,30.0855,30.0099,30.0855,79740.0
2016-02-29 15:00:00,39.8,39.8,39.6,39.64,127272.0,30.0855,30.0855,29.9343,29.9645,127272.0
2016-02-29 15:30:00,39.64,39.72,39.56,39.56,538111.0,29.9645,30.025,29.9041,29.9041,538111.0
2016-03-01 09:30:00,39.71,39.89,39.68,39.83,77917.0,30.0174,30.1535,29.9948,30.1082,77917.0
2016-03-01 10:00:00,39.81,39.81,39.58,39.66,123808.0,30.093,30.093,29.9192,29.9797,123808.0
2016-03-01 10:30:00,39.65,39.65,39.33,39.36,144770.0,29.9721,29.9721,29.7302,29.7529,144770.0
2016-03-01 11:00:00,39.35,39.56,39.25,39.55,179101.0,29.7453,29.9041,29.6697,29.8965,179101.0
2016-03-01 11:30:00,39.54,39.55,39.34,39.37,165339.0,29.8889,29.8965,29.7378,29.7604,165339.0
2016-03-01 12:00:00,39.38,39.47,39.3,39.3,93865.0,29.768,29.836,29.7075,29.7075,93865.0
2016-03-01 12:30:00,39.31,39.38,39.27,39.27,84627.0,29.7151,29.768,29.6848,29.6848,84627.0
2016-03-01 13:00:00,39.27,39.35,39.27,39.32,98723.0,29.6848,29.7453,29.6848,29.7226,98723.0
2016-03-01 13:30:00,39.32,39.35,39.13,39.13,266965.0,29.7226,29.7453,29.579,29.579,266965.0
2016-03-01 14:00:00,39.13,39.26,39.09,39.2,208451.0,29.579,29.6773,29.5488,29.6319,208451.0
2016-03-01 14:30:00,39.2,39.51,39.16,39.5,186586.0,29.6319,29.8663,29.6017,29.8587,186586.0
2016-03-01 15:00:00,39.49,39.69,39.47,39.66,216453.0,29.8511,30.0023,29.836,29.9797,216453.0
2016-03-01 15:30:00,39.65,39.66,39.39,39.44,297013.0,29.9721,29.9797,29.7756,29.8134,297013.0
2016-03-02 09:30:00,39.26,39.26,38.32,38.62,307000.0,29.6773,29.6773,28.9667,29.1935,307000.0
2016-03-02 10:00:00,38.63,38.82,38.55,38.81,163788.0,29.2011,29.3447,29.1406,29.3371,163788.0
2016-03-02 10:30:00,38.81,38.95,38.74,38.9,144666.0,29.3371,29.443,29.2842,29.4052,144666.0
2016-03-02 11:00:00,38.9,39.04,38.89,39.03,139569.0,29.4052,29.511,29.3976,29.5034,139569.0
2016-03-02 11:30:00,39.04,39.23,38.96,39.19,94052.0,29.511,29.6546,29.4505,29.6244,94052.0
2016-03-02 12:00:00,39.19,39.22,39.04,39.22,80447.0,29.6244,29.6471,29.511,29.6471,80447.0
2016-03-02 12:30:00,39.22,39.35,39.19,39.35,76745.0,29.6471,29.7453,29.6244,29.7453,76745.0
2016-03-02 13:00:00,39.35,39.39,39.27,39.28,90437.0,29.7453,29.7756,29.6848,29.6924,90437.0
2016-03-02 13:30:00,39.29,39.29,39.21,39.21,116098.0,29.7,29.7,29.6395,29.6395,116098.0
2016-03-02 14:00:00,39.21,39.24,39.14,39.2,126852.0,29.6395,29.6622,29.5866,29.6319,126852.0
2016-03-02 14:30:00,39.19,39.27,39.17,39.26,156792.0,29.6244,29.6848,29.6093,29.6773,156792.0
2016-03-02 15:00:00,39.26,39.34,39.23,39.32,110739.0,29.6773,29.7378,29.6546,29.7226,110739.0
2016-03-02 15:30:00,39.32,39.46,39.27,39.45,335800.0,29.7226,29.8285,29.6848,29.8209,335800.0
2016-03-03 09:30:00,39.33,39.56,38.91,38.92,96052.0,29.7302,29.9041,29.4127,29.4203,96052.0
2016-03-03 10:00:00,38.92,38.97,38.78,38.84,207199.0,29.4203,29.4581,29.3144,29.3598,207199.0
2016-03-03 10:30:00,38.84,39.05,38.84,38.91,167698.0,29.3598,29.5185,29.3598,29.4127,167698.0
2016-03-03 11:00:00,38.9,39.13,38.89,39.07,271809.0,29.4052,29.579,29.3976,29.5337,271809.0
2016-03-03 11:30:00,39.06,39.24,39.05,39.19,137624.0,29.5261,29.6622,29.5185,29.6244,137624.0
2016-03-03 12:00:00,39.18,39.26,39.09,39.09,106175.0,29.6168,29.6773,29.5488,29.5488,106175.0
2016-03-03 12:30:00,39.08,39.23,39.06,39.23,41339.0,29.5412,29.6546,29.5261,29.6546,41339.0
2016-03-03 13:00:00,39.22,39.27,39.14,39.27,84171.0,29.6471,29.6848,29.5866,29.6848,84171.0
2016-03-03 13:30:00,39.27,39.38,39.22,39.34,87615.0,29.6848,29.768,29.6471,29.7378,87615.0
2016-03-03 14:00:00,39.35,39.47,39.35,39.45,107687.0,29.7453,29.836,29.7453,29.8209,107687.0
2016-03-03 14:30:00,39.44,39.55,39.38,39.55,116879.0,29.8134,29.8965,29.768,29.8965,116879.0
2016-03-03 15:00:00,39.54,39.67,39.5,39.66,135361.0,29.8889,29.9872,29.8587,29.9797,135361.0
2016-03-03 15:30:00,39.66,39.71,39.64,39.71,400043.0,29.9797,30.0174,29.9645,30.0174,400043.0
2016-03-04 09:30:00,39.42,39.56,39.27,39.39,130324.0,29.7982,29.9041,29.6848,29.7756,130324.0
2016-03-04 10:00:00,39.38,39.72,39.32,39.7,84422.0,29.768,30.025,29.7226,30.0099,84422.0
2016-03-04 10:30:00,39.7,40.0,39.7,39.98,195659.0,30.0099,30.2367,30.0099,30.2215,195659.0
2016-03-04 11:00:00,39.98,40.06,39.88,39.92,213569.0,30.2215,30.282,30.146,30.1762,213569.0
2016-03-04 11:30:00,39.93,39.98,39.84,39.91,459172.0,30.1838,30.2215,30.1157,30.1686,459172.0
2016-03-04 12:00:00,39.92,40.14,39.92,40.1,100203.0,30.1762,30.3425,30.1762,30.3123,100203.0
2016-03-04 12:30:00,40.1,40.15,40.04,40.14,94256.0,30.3123,30.3501,30.2669,30.3425,94256.0
2016-03-04 13:00:00,40.14,40.25,40.13,40.23,93793.0,30.3425,30.4256,30.3349,30.4105,93793.0
2016-03-04 13:30:00,40.23,40.3,40.12,40.23,76573.0,30.4105,30.4634,30.3274,30.4105,76573.0
2016-03-04 14:00:00,40.24,40.48,40.24,40.32,200923.0,30.4181,30.5995,30.4181,30.4786,200923.0
2016-03-04 14:30:00,40.33,40.41,40.27,40.31,137870.0,30.4861,30.5466,30.4408,30.471,137870.0
2016-03-04 15:00:00,40.3,40.4,40.23,40.39,933058.0,30.4634,30.539,30.4105,30.5315,933058.0
2016-03-04 15:30:00,40.39,40.43,40.35,40.39,436600.0,30.5315,30.5617,30.5012,30.5315,436600.0
2016-03-07 09:30:00,40.48,40.58,40.13,40.39,197534.0,30.5995,30.6751,30.3349,30.5315,197534.0
2016-03-07 10:00:00,40.4,40.5,40.21,40.45,172945.0,30.539,30.6146,30.3954,30.5768,172945.0
2016-03-07 10:30:00,40.46,40.46,40.27,40.28,127316.0,30.5844,30.5844,30.4408,30.4483,127316.0
2016-03-07 11:00:00,40.28,40.4,40.24,40.4,133967.0,30.4483,30.539,30.4181,30.539,133967.0
2016-03-07 11:30:00,40.39,40.5,40.31,40.37,92756.0,30.5315,30.6146,30.471,30.5164,92756.0
2016-03-07 12:00:00,40.37,40.4,40.32,40.37,76575.0,30.5164,30.539,30.4786,30.5164,76575.0
2016-03-07 12:30:00,40.37,40.47,40.37,40.46,71472.0,30.5164,30.5919,30.5164,30.5844,71472.0
2016-03-07 13:00:00,40.46,40.61,40.45,40.56,115501.0,30.5844,30.6978,30.5768,30.66,115501.0
2016-03-07 13:30:00,40.55,40.59,40.51,40.52,60113.0,30.6524,30.6827,30.6222,30.6297,60113.0
2016-03-07 14:00:00,40.53,40.58,40.48,40.55,137830.0,30.6373,30.6751,30.5995,30.6524,137830.0
2016-03-07 14:30:00,40.55,40.55,40.46,40.52,127556.0,30.6524,30.6524,30.5844,30.6297,127556.0
2016-03-07 15:00:00,40.53,40.56,40.45,40.55,154622.0,30.6373,30.66,30.5768,30.6524,154622.0
2016-03-07 15:30:00,40.55,40.56,40.5,40.56,393712.0,30.6524,30.66,30.6146,30.66,393712.0
2016-03-08 09:30:00,40.53,40.73,40.39,40.7,210819.0,30.6373,30.7885,30.5315,30.7658,210819.0
2016-03-08 10:00:00,40.71,40.95,40.65,40.94,188305.0,30.7734,30.9548,30.728,30.9472,188305.0
2016-03-08 10:30:00,40.95,41.12,40.92,41.11,239846.0,30.9548,31.0833,30.9321,31.0757,239846.0
2016-03-08 11:00:00,41.11,41.11,40.94,41.03,149877.0,31.0757,31.0757,30.9472,31.0153,149877.0
2016-03-08 11:30:00,41.03,41.1,40.83,40.84,284277.0,31.0153,31.0682,30.8641,30.8716,284277.0
2016-03-08 12:00:00,40.85,40.92,40.73,40.77,194191.0,30.8792,30.9321,30.7885,30.8187,194191.0
2016-03-08 12:30:00,40.77,40.8,40.72,40.75,127970.0,30.8187,30.8414,30.7809,30.8036,127970.0
2016-03-08 13:00:00,40.75,40.8,40.71,40.74,113775.0,30.8036,30.8414,30.7734,30.796,113775.0
2016-03-08 13:30:00,40.75,40.75,40.62,40.69,153954.0,30.8036,30.8036,30.7053,30.7582,153954.0
2016-03-08 14:00:00,40.68,40.76,40.65,40.68,149187.0,30.7507,30.8112,30.728,30.7507,149187.0
2016-03-08 14:30:00,40.68,40.72,40.63,40.7,330248.0,30.7507,30.7809,30.7129,30.7658,330248.0
2016-03-08 15:00:00,40.71,40.73,40.63,40.7,294633.0,30.7734,30.7885,30.7129,30.7658,294633.0
2016-03-08 15:30:00,40.7,40.91,40.67,40.88,633779.0,30.7658,30.9245,30.7431,30.9019,633779.0
2016-03-09 09:30:00,40.66,41.15,40.66,41.03,159002.0,30.7356,31.106,30.7356,31.0153,159002.0
2016-03-09 10:00:00,41.04,41.11,40.98,41.09,175304.0,31.0228,31.0757,30.9775,31.0606,175304.0
2016-03-09 10:30:00,41.1,41.11,40.87,40.87,147691.0,31.0682,31.0757,30.8943,30.8943,147691.0
2016-03-09 11:00:00,40.87,40.94,40.77,40.84,167476.0,30.8943,30.9472,30.8187,30.8716,167476.0
2016-03-09 11:30:00,40.85,41.05,40.82,40.99,157151.0,30.8792,31.0304,30.8565,30.985,157151.0
2016-03-09 12:00:00,41.0,41.04,40.9,40.9,102226.0,30.9926,31.0228,30.917,30.917,102226.0
2016-03-09 12:30:00,40.9,40.93,40.74,40.75,128315.0,30.917,30.9397,30.796,30.8036,128315.0
2016-03-09 13:00:00,40.75,40.84,40.71,40.82,101279.0,30.8036,30.8716,30.7734,30.8565,101279.0
2016-03-09 13:30:00,40.81,40.83,40.76,40.77,113971.0,30.849,30.8641,30.8112,30.8187,113971.0
2016-03-09 14:00:00,40.77,40.79,40.68,40.76,89033.0,30.8187,30.8338,30.7507,30.8112,89033.0
2016-03-09 14:30:00,40.76,40.89,40.74,40.87,113983.0,30.8112,30.9094,30.796,30.8943,113983.0
2016-03-09 15:00:00,40.87,40.9,40.78,40.84,179851.0,30.8943,30.917,30.8263,30.8716,179851.0
2016-03-09 15:30:00,40.84,40.91,40.74,40.9,886939.0,30.8716,30.9245,30.796,30.917,886939.0
2016-03-10 09:30:00,40.92,41.13,40.66,41.06,156118.0,30.9321,31.0909,30.7356,31.0379,156118.0
2016-03-10 10:00:00,41.07,41.11,40.89,41.01,134204.0,31.0455,31.0757,30.9094,31.0001,134204.0
2016-03-10 10:30:00,41.02,41.02,40.8,40.85,129001.0,31.0077,31.0077,30.8414,30.8792,129001.0
2016-03-10 11:00:00,40.86,40.94,40.79,40.89,164913.0,30.8868,30.9472,30.8338,30.9094,164913.0
2016-03-10 11:30:00,40.89,40.9,40.75,40.77,113927.0,30.9094,30.917,30.8036,30.8187,113927.0
2016-03-10 12:00:00,40.76,40.84,40.67,40.7,90112.0,30.8112,30.8716,30.7431,30.7658,90112.0
2016-03-10 12:30:00,40.72,40.82,40.63,40.78,103735.0,30.7809,30.8565,30.7129,30.8263,103735.0
2016-03-10 13:00:00,40.79,41.16,40.78,41.08,203337.0,30.8338,31.1135,30.8263,31.0531,203337.0
2016-03-10 13:30:00,41.08,41.09,40.97,41.05,100198.0,31.0531,31.0606,30.9699,31.0304,100198.0
2016-03-10 14:00:00,41.05,41.12,40.94,40.95,355558.0,31.0304,31.0833,30.9472,30.9548,355558.0
2016-03-10 14:30:00,40.95,41.04,40.9,40.99,142520.0,30.9548,31.0228,30.917,30.985,142520.0
2016-03-10 15:00:00,40.98,41.0,40.89,40.98,237112.0,30.9775,30.9926,30.9094,30.9775,237112.0
2016-03-10 15:30:00,40.98,41.04,40.95,41.0,509274.0,30.9775,31.0228,30.9548,30.9926,509274.0
2016-03-11 09:30:00,41.12,41.3,40.87,40.94,189963.0,31.0833,31.2194,30.8943,30.9472,189963.0
2016-03-11 10:00:00,40.94,41.0,40.79,40.83,217579.0,30.9472,30.9926,30.8338,30.8641,217579.0
2016-03-11 10:30:00,40.84,41.05,40.79,40.97,243165.0,30.8716,31.0304,30.8338,30.9699,243165.0
2016-03-11 11:00:00,40.98,41.16,40.93,41.14,182188.0,30.9775,31.1135,30.9397,31.0984,182188.0
2016-03-11 11:30:00,41.14,41.2,41.08,41.19,95529.0,31.0984,31.1438,31.0531,31.1362,95529.0
2016-03-11 12:00:00,41.19,41.32,41.17,41.3,88900.0,31.1362,31.2345,31.1211,31.2194,88900.0
2016-03-11 12:30:00,41.3,41.32,41.17,41.19,78569.0,31.2194,31.2345,31.1211,31.1362,78569.0
2016-03-11 13:00:00,41.2,41.2,41.1,41.15,73765.0,31.1438,31.1438,31.0682,31.106,73765.0
2016-03-11 13:30:00,41.15,41.16,40.95,41.02,136255.0,31.106,31.1135,30.9548,31.0077,136255.0
2016-03-11 14:00:00,41.01,41.05,40.96,41.02,91763.0,31.0001,31.0304,30.9623,31.0077,91763.0
2016-03-11 14:30:00,41.01,41.12,40.97,40.97,116083.0,31.0001,31.0833,30.9699,30.9699,116083.0
2016-03-11 15:00:00,40.97,41.05,40.96,40.98,171321.0,30.9699,31.0304,30.9623,30.9775,171321.0
2016-03-11 15:30:00,40.99,41.09,40.96,40.98,374887.0,30.985,31.0606,30.9623,30.9775,374887.0
2016-03-14 09:30:00,40.99,41.18,40.79,41.03,108213.0,30.985,31.1286,30.8338,31.0153,108213.0
2016-03-14 10:00:00,41.01,41.02,40.72,40.86,98373.0,31.0001,31.0077,30.7809,30.8868,98373.0
2016-03-14 10:30:00,40.87,41.0,40.76,40.97,68230.0,30.8943,30.9926,30.8112,30.9699,68230.0
2016-03-14 11:00:00,40.98,41.05,40.89,40.89,102250.0,30.9775,31.0304,30.9094,30.9094,102250.0
2016-03-14 11:30:00,40.89,40.9,40.7,40.88,256941.0,30.9094,30.917,30.7658,30.9019,256941.0
2016-03-14 12:00:00,40.88,40.93,40.75,40.92,137136.0,30.9019,30.9397,30.8036,30.9321,137136.0
2016-03-14 12:30:00,40.93,40.99,40.89,40.99,53347.0,30.9397,30.985,30.9094,30.985,53347.0
2016-03-14 13:00:00,41.0,41.0,40.82,40.85,77605.0,30.9926,30.9926,30.8565,30.8792,77605.0
2016-03-14 13:30:00,40.85,40.93,40.77,40.79,82194.0,30.8792,30.9397,30.8187,30.8338,82194.0
2016-03-14 14:00:00,40.79,40.82,40.77,40.8,59981.0,30.8338,30.8565,30.8187,30.8414,59981.0
2016-03-14 14:30:00,40.8,41.0,40.79,40.95,104333.0,30.8414,30.9926,30.8338,30.9548,104333.0
2016-03-14 15:00:00,40.95,41.04,40.95,41.02,105643.0,30.9548,31.0228,30.9548,31.0077,105643.0
2016-03-14 15:30:00,41.02,41.03,40.95,40.96,304159.0,31.0077,31.0153,30.9548,30.9623,304159.0
2016-03-15 09:30:00,40.86,41.1,40.86,41.0,105972.0,30.8868,31.0682,30.8868,30.9926,105972.0
2016-03-15 10:00:00,41.01,41.14,41.0,41.02,231935.0,31.0001,31.0984,30.9926,31.0077,231935.0
2016-03-15 10:30:00,41.01,41.16,41.0,41.12,159031.0,31.0001,31.1135,30.9926,31.0833,159031.0
2016-03-15 11:00:00,41.12,41.18,41.05,41.09,133352.0,31.0833,31.1286,31.0304,31.0606,133352.0
2016-03-15 11:30:00,41.09,41.15,40.97,41.0,88992.0,31.0606,31.106,30.9699,30.9926,88992.0
2016-03-15 12:00:00,41.0,41.15,40.99,41.11,94386.0,30.9926,31.106,30.985,31.0757,94386.0
2016-03-15 12:30:00,41.1,41.11,41.01,41.07,42281.0,31.0682,31.0757,31.0001,31.0455,42281.0
2016-03-15 13:00:00,41.06,41.13,41.06,41.08,59931.0,31.0379,31.0909,31.0379,31.0531,59931.0
2016-03-15 13:30:00,41.08,41.11,41.05,41.1,78268.0,31.0531,31.0757,31.0304,31.0682,78268.0
2016-03-15 14:00:00,41.11,41.13,41.09,41.12,124783.0,31.0757,31.0909,31.0606,31.0833,124783.0
2016-03-15 14:30:00,41.12,41.16,41.09,41.12,98122.0,31.0833,31.1135,31.0606,31.0833,98122.0
2016-03-15 15:00:00,41.13,41.13,41.07,41.09,173128.0,31.0909,31.0909,31.0455,31.0606,173128.0
2016-03-15 15:30:00,41.1,41.1,40.99,41.05,292274.0,31.0682,31.0682,30.985,31.0304,292274.0
2016-03-16 09:30:00,40.92,40.92,40.64,40.73,120727.0,30.9321,30.9321,30.7205,30.7885,120727.0
2016-03-16 10:00:00,40.74,40.79,40.59,40.62,100790.0,30.796,30.8338,30.6827,30.7053,100790.0
2016-03-16 10:30:00,40.62,40.85,40.62,40.72,85882.0,30.7053,30.8792,30.7053,30.7809,85882.0
2016-03-16 11:00:00,40.73,40.87,40.69,40.82,116762.0,30.7885,30.8943,30.7582,30.8565,116762.0
2016-03-16 11:30:00,40.82,40.98,40.8,40.94,121256.0,30.8565,30.9775,30.8414,30.9472,121256.0
2016-03-16 12:00:00,40.93,40.99,40.84,40.95,153007.0,30.9397,30.985,30.8716,30.9548,153007.0
2016-03-16 12:30:00,40.96,41.05,40.92,40.92,107972.0,30.9623,31.0304,30.9321,30.9321,107972.0
2016-03-16 13:00:00,40.92,40.92,40.74,40.74,64981.0,30.9321,30.9321,30.796,30.796,64981.0
2016-03-16 13:30:00,40.75,40.87,40.72,40.76,65831.0,30.8036,30.8943,30.7809,30.8112,65831.0
2016-03-16 14:00:00,40.77,41.43,40.77,41.43,367732.0,30.8187,31.3176,30.8187,31.3176,367732.0
2016-03-16 14:30:00,41.43,41.43,41.26,41.26,226589.0,31.3176,31.3176,31.1891,31.1891,226589.0
2016-03-16 15:00:00,41.26,41.46,41.25,41.43,249587.0,31.1891,31.3403,31.1816,31.3176,249587.0
2016-03-16 15:30:00,41.43,41.5,41.39,41.4,473763.0,31.3176,31.3705,31.2874,31.2949,473763.0
2016-03-17 09:30:00,41.5,41.55,41.36,41.54,120930.0,31.3705,31.4083,31.2647,31.4008,120930.0
2016-03-17 10:00:00,41.54,41.7,41.54,41.6,285419.0,31.4008,31.5217,31.4008,31.4461,285419.0
2016-03-17 10:30:00,41.61,41.69,41.53,41.53,303460.0,31.4537,31.5142,31.3932,31.3932,303460.0
2016-03-17 11:00:00,41.52,41.6,41.48,41.56,303729.0,31.3857,31.4461,31.3554,31.4159,303729.0
2016-03-17 11:30:00,41.56,41.6,41.49,41.58,394035.0,31.4159,31.4461,31.363,31.431,394035.0
2016-03-17 12:00:00,41.59,41.62,41.53,41.6,158634.0,31.4386,31.4612,31.3932,31.4461,158634.0
2016-03-17 12:30:00,41.59,41.65,41.58,41.64,307697.0,31.4386,31.4839,31.431,31.4764,307697.0
2016-03-17 13:00:00,41.64,41.68,41.59,41.66,103239.0,31.4764,31.5066,31.4386,31.4915,103239.0
2016-03-17 13:30:00,41.65,41.7,41.63,41.7,100552.0,31.4839,31.5217,31.4688,31.5217,100552.0
2016-03-17 14:00:00,41.7,41.76,41.65,41.75,147490.0,31.5217,31.5671,31.4839,31.5595,147490.0
2016-03-17 14:30:00,41.76,41.83,41.73,41.83,118057.0,31.5671,31.62,31.5444,31.62,118057.0
2016-03-17 15:00:00,41.83,41.86,41.79,41.81,135914.0,31.62,31.6427,31.5898,31.6049,135914.0
2016-03-17 15:30:00,41.82,41.87,41.76,41.79,247211.0,31.6124,31.6502,31.5671,31.5898,247211.0
2016-03-18 09:30:00,41.86,41.92,41.51,41.71,637843.0,31.6427,31.688,31.3781,31.5293,637843.0
2016-03-18 10:00:00,41.72,41.83,41.67,41.79,170445.0,31.5368,31.62,31.499,31.5898,170445.0
2016-03-18 10:30:00,41.79,41.83,41.64,41.68,153998.0,31.5898,31.62,31.4764,31.5066,153998.0
2016-03-18 11:00:00,41.68,41.69,41.48,41.48,247443.0,31.5066,31.5142,31.3554,31.3554,247443.0
2016-03-18 11:30:00,41.49,41.59,41.46,41.53,125339.0,31.363,31.4386,31.3403,31.3932,125339.0
2016-03-18 12:00:00,41.53,41.62,41.5,41.57,83218.0,31.3932,31.4612,31.3705,31.4235,83218.0
2016-03-18 12:30:00,41.58,41.59,41.42,41.44,74396.0,31.431,31.4386,31.3101,31.3252,74396.0
2016-03-18 13:00:00,41.43,41.51,41.43,41.48,62231.0,31.3176,31.3781,31.3176,31.3554,62231.0
2016-03-18 13:30:00,41.49,41.58,41.48,41.52,292196.0,31.363,31.431,31.3554,31.3857,292196.0
2016-03-18 14:00:00,41.52,41.62,41.52,41.57,84290.0,31.3857,31.4612,31.3857,31.4235,84290.0
2016-03-18 14:30:00,41.56,41.57,41.46,41.52,66245.0,31.4159,31.4235,31.3403,31.3857,66245.0
2016-03-18 15:00:00,41.51,41.56,41.49,41.51,98045.0,31.3781,31.4159,31.363,31.3781,98045.0
2016-03-18 15:30:00,41.52,41.56,41.32,41.32,491056.0,31.3857,31.4159,31.2345,31.2345,491056.0
2016-03-21 09:30:00,41.09,41.24,40.82,41.13,172133.0,31.0606,31.174,30.8565,31.0909,172133.0
2016-03-21 10:00:00,41.13,41.29,41.09,41.21,182580.0,31.0909,31.2118,31.0606,31.1513,182580.0
2016-03-21 10:30:00,41.22,41.37,41.2,41.37,143119.0,31.1589,31.2723,31.1438,31.2723,143119.0
2016-03-21 11:00:00,41.37,41.43,41.31,41.4,122310.0,31.2723,31.3176,31.2269,31.2949,122310.0
2016-03-21 11:30:00,41.4,41.53,41.39,41.44,193939.0,31.2949,31.3932,31.2874,31.3252,193939.0
2016-03-21 12:00:00,41.45,41.6,41.45,41.54,103209.0,31.3327,31.4461,31.3327,31.4008,103209.0
2016-03-21 12:30:00,41.54,41.59,41.32,41.35,119112.0,31.4008,31.4386,31.2345,31.2572,119112.0
2016-03-21 13:00:00,41.34,41.41,41.27,41.41,80461.0,31.2496,31.3025,31.1967,31.3025,80461.0
2016-03-21 13:30:00,41.41,41.47,41.38,41.41,110744.0,31.3025,31.3479,31.2798,31.3025,110744.0
2016-03-21 14:00:00,41.41,41.46,41.36,41.39,91858.0,31.3025,31.3403,31.2647,31.2874,91858.0
2016-03-21 14:30:00,41.39,41.45,41.35,41.36,98617.0,31.2874,31.3327,31.2572,31.2647,98617.0
2016-03-21 15:00:00,41.35,41.41,41.3,41.34,108676.0,31.2572,31.3025,31.2194,31.2496,108676.0
2016-03-21 15:30:00,41.34,41.39,41.32,41.33,291397.0,31.2496,31.2874,31.2345,31.242,291397.0
2016-03-22 09:30:00,41.43,41.43,41.15,41.31,138380.0,31.3176,31.3176,31.106,31.2269,138380.0
2016-03-22 10:00:00,41.33,41.56,41.3,41.48,265422.0,31.242,31.4159,31.2194,31.3554,265422.0
2016-03-22 10:30:00,41.48,41.54,41.42,41.52,76886.0,31.3554,31.4008,31.3101,31.3857,76886.0
2016-03-22 11:00:00,41.52,41.56,41.31,41.32,52629.0,31.3857,31.4159,31.2269,31.2345,52629.0
2016-03-22 11:30:00,41.31,41.35,41.25,41.3,53825.0,31.2269,31.2572,31.1816,31.2194,53825.0
2016-03-22 12:00:00,41.29,41.31,41.21,41.29,67420.0,31.2118,31.2269,31.1513,31.2118,67420.0
2016-03-22 12:30:00,41.28,41.44,41.26,41.44,51029.0,31.2042,31.3252,31.1891,31.3252,51029.0
2016-03-22 13:00:00,41.43,41.46,41.35,41.39,38860.0,31.3176,31.3403,31.2572,31.2874,38860.0
2016-03-22 13:30:00,41.39,41.41,41.18,41.21,63836.0,31.2874,31.3025,31.1286,31.1513,63836.0
2016-03-22 14:00:00,41.21,41.26,41.16,41.2,73668.0,31.1513,31.1891,31.1135,31.1438,73668.0
2016-03-22 14:30:00,41.21,41.27,41.18,41.24,199501.0,31.1513,31.1967,31.1286,31.174,199501.0
2016-03-22 15:00:00,41.24,41.25,41.17,41.21,126212.0,31.174,31.1816,31.1211,31.1513,126212.0
2016-03-22 15:30:00,41.21,41.22,41.06,41.09,327493.0,31.1513,31.1589,31.0379,31.0606,327493.0
2016-03-23 09:30:00,41.15,41.21,40.95,41.18,105160.0,31.106,31.1513,30.9548,31.1286,105160.0
2016-03-23 10:00:00,41.18,41.41,41.18,41.39,67737.0,31.1286,31.3025,31.1286,31.2874,67737.0
2016-03-23 10:30:00,41.37,41.57,41.33,41.56,64900.0,31.2723,31.4235,31.242,31.4159,64900.0
2016-03-23 11:00:00,41.55,41.57,41.48,41.54,65807.0,31.4083,31.4235,31.3554,31.4008,65807.0
2016-03-23 11:30:00,41.54,41.64,41.48,41.63,66852.0,31.4008,31.4764,31.3554,31.4688,66852.0
2016-03-23 12:00:00,41.62,41.84,41.61,41.79,118793.0,31.4612,31.6276,31.4537,31.5898,118793.0
2016-03-23 12:30:00,41.79,41.79,41.71,41.71,92790.0,31.5898,31.5898,31.5293,31.5293,92790.0
2016-03-23 13:00:00,41.71,41.77,41.63,41.63,52083.0,31.5293,31.5746,31.4688,31.4688,52083.0
2016-03-23 13:30:00,41.63,41.83,41.58,41.8,91280.0,31.4688,31.62,31.431,31.5973,91280.0
2016-03-23 14:00:00,41.79,41.87,41.7,41.77,296652.0,31.5898,31.6502,31.5217,31.5746,296652.0
2016-03-23 14:30:00,41.78,41.81,41.71,41.73,251878.0,31.5822,31.6049,31.5293,31.5444,251878.0
2016-03-23 15:00:00,41.72,41.75,41.62,41.67,117591.0,31.5368,31.5595,31.4612,31.499,117591.0
2016-03-23 15:30:00,41.67,41.71,41.59,41.59,470904.0,31.499,31.5293,31.4386,31.4386,470904.0
2016-03-24 09:30:00,41.58,41.85,41.58,41.7,123117.0,31.431,31.6351,31.431,31.5217,123117.0
2016-03-24 10:00:00,41.66,41.78,41.58,41.78,63597.0,31.4915,31.5822,31.431,31.5822,63597.0
2016-03-24 10:30:00,41.79,41.79,41.52,41.55,63198.0,31.5898,31.5898,31.3857,31.4083,63198.0
2016-03-24 11:00:00,41.55,41.69,41.53,41.61,39090.0,31.4083,31.5142,31.3932,31.4537,39090.0
2016-03-24 11:30:00,41.62,41.72,41.58,41.67,50800.0,31.4612,31.5368,31.431,31.499,50800.0
2016-03-24 12:00:00,41.67,41.76,41.66,41.68,37449.0,31.499,31.5671,31.4915,31.5066,37449.0
2016-03-24 12:30:00,41.67,41.74,41.59,41.6,53972.0,31.499,31.552,31.4386,31.4461,53972.0
2016-03-24 13:00:00,41.61,41.71,41.59,41.7,42173.0,31.4537,31.5293,31.4386,31.5217,42173.0
2016-03-24 13:30:00,41.7,41.75,41.65,41.7,42254.0,31.5217,31.5595,31.4839,31.5217,42254.0
2016-03-24 14:00:00,41.7,41.77,41.68,41.73,47430.0,31.5217,31.5746,31.5066,31.5444,47430.0
2016-03-24 14:30:00,41.73,41.76,41.65,41.71,61335.0,31.5444,31.5671,31.4839,31.5293,61335.0
2016-03-24 15:00:00,41.71,41.79,41.66,41.71,65419.0,31.5293,31.5898,31.4915,31.5293,65419.0
2016-03-24 15:30:00,41.7,41.77,41.67,41.69,243449.0,31.5217,31.5746,31.499,31.5142,243449.0
2016-03-28 09:30:00,41.79,42.11,41.74,41.84,107855.0,31.5898,31.8316,31.552,31.6276,107855.0
2016-03-28 10:00:00,41.8,41.82,41.63,41.7,61569.0,31.5973,31.6124,31.4688,31.5217,61569.0
2016-03-28 10:30:00,41.69,41.75,41.56,41.56,88305.0,31.5142,31.5595,31.4159,31.4159,88305.0
2016-03-28 11:00:00,41.58,41.68,41.57,41.57,77827.0,31.431,31.5066,31.4235,31.4235,77827.0
2016-03-28 11:30:00,41.57,41.64,41.51,41.58,73823.0,31.4235,31.4764,31.3781,31.431,73823.0
2016-03-28 12:00:00,41.58,41.64,41.56,41.57,51675.0,31.431,31.4764,31.4159,31.4235,51675.0
2016-03-28 12:30:00,41.57,41.65,41.55,41.58,61327.0,31.4235,31.4839,31.4083,31.431,61327.0
2016-03-28 13:00:00,41.57,41.59,41.45,41.46,77174.0,31.4235,31.4386,31.3327,31.3403,77174.0
2016-03-28 13:30:00,41.47,41.54,41.46,41.54,43278.0,31.3479,31.4008,31.3403,31.4008,43278.0
2016-03-28 14:00:00,41.54,41.68,41.53,41.64,80046.0,31.4008,31.5066,31.3932,31.4764,80046.0
2016-03-28 14:30:00,41.64,41.65,41.56,41.61,51854.0,31.4764,31.4839,31.4159,31.4537,51854.0
2016-03-28 15:00:00,41.62,41.73,41.61,41.67,103001.0,31.4612,31.5444,31.4537,31.499,103001.0
2016-03-28 15:30:00,41.67,41.69,41.62,41.64,133295.0,31.499,31.5142,31.4612,31.4764,133295.0
2016-03-29 09:30:00,41.78,42.02,41.72,41.95,106987.0,31.5822,31.7636,31.5368,31.7107,106987.0
2016-03-29 10:00:00,41.96,42.01,41.78,41.78,67843.0,31.7183,31.7561,31.5822,31.5822,67843.0
2016-03-29 10:30:00,41.79,41.85,41.73,41.79,67021.0,31.5898,31.6351,31.5444,31.5898,67021.0
2016-03-29 11:00:00,41.8,41.82,41.71,41.72,91956.0,31.5973,31.6124,31.5293,31.5368,91956.0
2016-03-29 11:30:00,41.71,41.77,41.66,41.73,97059.0,31.5293,31.5746,31.4915,31.5444,97059.0
2016-03-29 12:00:00,41.74,41.99,41.71,41.98,76072.0,31.552,31.7409,31.5293,31.7334,76072.0
2016-03-29 12:30:00,41.98,42.02,41.93,42.0,75721.0,31.7334,31.7636,31.6956,31.7485,75721.0
2016-03-29 13:00:00,42.0,42.02,41.94,42.0,85433.0,31.7485,31.7636,31.7031,31.7485,85433.0
2016-03-29 13:30:00,41.99,42.03,41.97,42.01,88438.0,31.7409,31.7712,31.7258,31.7561,88438.0
2016-03-29 14:00:00,42.0,42.02,41.97,42.02,119443.0,31.7485,31.7636,31.7258,31.7636,119443.0
2016-03-29 14:30:00,42.02,42.09,42.01,42.08,79110.0,31.7636,31.8165,31.7561,31.809,79110.0
2016-03-29 15:00:00,42.08,42.24,42.05,42.21,66013.0,31.809,31.9299,31.7863,31.9072,66013.0
2016-03-29 15:30:00,42.21,42.29,42.17,42.25,333256.0,31.9072,31.9677,31.877,31.9375,333256.0
2016-03-30 09:30:00,42.18,42.2,41.88,42.03,64475.0,31.8846,31.8997,31.6578,31.7712,64475.0
2016-03-30 10:00:00,42.02,42.04,41.89,42.01,73227.0,31.7636,31.7787,31.6653,31.7561,73227.0
2016-03-30 10:30:00,42.02,42.05,41.94,42.05,99473.0,31.7636,31.7863,31.7031,31.7863,99473.0
2016-03-30 11:00:00,42.05,42.2,42.04,42.09,94050.0,31.7863,31.8997,31.7787,31.8165,94050.0
2016-03-30 11:30:00,42.09,42.15,42.05,42.08,82802.0,31.8165,31.8619,31.7863,31.809,82802.0
2016-03-30 12:00:00,42.07,42.2,42.04,42.19,89228.0,31.8014,31.8997,31.7787,31.8921,89228.0
2016-03-30 12:30:00,42.19,42.26,42.12,42.14,84482.0,31.8921,31.945,31.8392,31.8543,84482.0
2016-03-30 13:00:00,42.14,42.24,42.13,42.13,45306.0,31.8543,31.9299,31.8468,31.8468,45306.0
2016-03-30 13:30:00,42.14,42.15,42.06,42.11,101573.0,31.8543,31.8619,31.7939,31.8316,101573.0
2016-03-30 14:00:00,42.11,42.22,42.1,42.2,113429.0,31.8316,31.9148,31.8241,31.8997,113429.0
2016-03-30 14:30:00,42.2,42.33,42.2,42.3,87175.0,31.8997,31.998,31.8997,31.9753,87175.0
2016-03-30 15:00:00,42.29,42.32,42.24,42.26,75155.0,31.9677,31.9904,31.9299,31.945,75155.0
2016-03-30 15:30:00,42.26,42.26,42.16,42.21,237055.0,31.945,31.945,31.8694,31.9072,237055.0
2016-03-31 09:30:00,42.26,42.37,42.15,42.21,140019.0,31.945,32.0282,31.8619,31.9072,140019.0
2016-03-31 10:00:00,42.21,42.23,42.05,42.2,72074.0,31.9072,31.9224,31.7863,31.8997,72074.0
2016-03-31 10:30:00,42.21,42.27,42.18,42.23,109729.0,31.9072,31.9526,31.8846,31.9224,109729.0
2016-03-31 11:00:00,42.23,42.29,42.22,42.25,107577.0,31.9224,31.9677,31.9148,31.9375,107577.0
2016-03-31 11:30:00,42.25,42.25,42.18,42.2,58452.0,31.9375,31.9375,31.8846,31.8997,58452.0
2016-03-31 12:00:00,42.21,42.24,42.16,42.18,42824.0,31.9072,31.9299,31.8694,31.8846,42824.0
2016-03-31 12:30:00,42.19,42.21,42.13,42.2,40424.0,31.8921,31.9072,31.8468,31.8997,40424.0
2016-03-31 13:00:00,42.19,42.21,42.16,42.21,55271.0,31.8921,31.9072,31.8694,31.9072,55271.0
2016-03-31 13:30:00,42.2,42.28,42.17,42.21,83959.0,31.8997,31.9602,31.877,31.9072,83959.0
2016-03-31 14:00:00,42.21,42.26,42.2,42.23,99879.0,31.9072,31.945,31.8997,31.9224,99879.0
2016-03-31 14:30:00,42.23,42.3,42.22,42.27,89031.0,31.9224,31.9753,31.9148,31.9526,89031.0
2016-03-31 15:00:00,42.27,42.46,42.27,42.44,90694.0,31.9526,32.0962,31.9526,32.0811,90694.0
2016-03-31 15:30:00,42.44,42.49,42.39,42.43,331757.0,32.0811,32.1189,32.0433,32.0735,331757.0
2016-04-01 09:30:00,42.39,42.68,42.22,42.44,159772.0,32.0433,32.2625,31.9148,32.0811,159772.0
2016-04-01 10:00:00,42.44,42.46,42.24,42.25,205724.0,32.0811,32.0962,31.9299,31.9375,205724.0
2016-04-01 10:30:00,42.26,42.41,42.23,42.33,157433.0,31.945,32.0584,31.9224,31.998,157433.0
2016-04-01 11:00:00,42.34,42.37,42.25,42.26,89711.0,32.0055,32.0282,31.9375,31.945,89711.0
2016-04-01 11:30:00,42.26,42.26,42.17,42.22,62797.0,31.945,31.945,31.877,31.9148,62797.0
2016-04-01 12:00:00,42.22,42.34,42.18,42.32,151162.0,31.9148,32.0055,31.8846,31.9904,151162.0
2016-04-01 12:30:00,42.32,42.35,42.26,42.27,99806.0,31.9904,32.0131,31.945,31.9526,99806.0
2016-04-01 13:00:00,42.26,42.4,42.23,42.38,68638.0,31.945,32.0509,31.9224,32.0357,68638.0
2016-04-01 13:30:00,42.37,42.49,42.37,42.47,73982.0,32.0282,32.1189,32.0282,32.1038,73982.0
2016-04-01 14:00:00,42.48,42.56,42.45,42.55,81625.0,32.1113,32.1718,32.0887,32.1643,81625.0
2016-04-01 14:30:00,42.55,42.61,42.51,42.51,114823.0,32.1643,32.2096,32.134,32.134,114823.0
2016-04-01 15:00:00,42.52,42.62,42.51,42.58,113333.0,32.1416,32.2172,32.134,32.1869,113333.0
2016-04-01 15:30:00,42.57,42.75,42.57,42.71,281049.0,32.1794,32.3154,32.1794,32.2852,281049.0
2016-04-04 09:30:00,42.75,42.87,42.49,42.53,154051.0,32.3154,32.4061,32.1189,32.1491,154051.0
2016-04-04 10:00:00,42.54,42.59,42.16,42.25,112273.0,32.1567,32.1945,31.8694,31.9375,112273.0
2016-04-04 10:30:00,42.26,42.38,42.18,42.38,100125.0,31.945,32.0357,31.8846,32.0357,100125.0
2016-04-04 11:00:00,42.38,42.52,42.36,42.5,143769.0,32.0357,32.1416,32.0206,32.1265,143769.0
2016-04-04 11:30:00,42.5,42.5,42.4,42.44,54386.0,32.1265,32.1265,32.0509,32.0811,54386.0
2016-04-04 12:00:00,42.44,42.57,42.42,42.57,90970.0,32.0811,32.1794,32.066,32.1794,90970.0
2016-04-04 12:30:00,42.57,42.59,42.49,42.51,89206.0,32.1794,32.1945,32.1189,32.134,89206.0
2016-04-04 13:00:00,42.49,42.53,42.46,42.52,88045.0,32.1189,32.1491,32.0962,32.1416,88045.0
2016-04-04 13:30:00,42.52,42.53,42.46,42.48,78391.0,32.1416,32.1491,32.0962,32.1113,78391.0
2016-04-04 14:00:00,42.48,42.55,42.47,42.51,175759.0,32.1113,32.1643,32.1038,32.134,175759.0
2016-04-04 14:30:00,42.52,42.61,42.51,42.58,235089.0,32.1416,32.2096,32.134,32.1869,235089.0
2016-04-04 15:00:00,42.57,42.61,42.54,42.56,96110.0,32.1794,32.2096,32.1567,32.1718,96110.0
2016-04-04 15:30:00,42.57,42.69,42.56,42.68,229736.0,32.1794,32.2701,32.1718,32.2625,229736.0
2016-04-05 09:30:00,42.21,42.65,42.02,42.08,226382.0,31.9072,32.2398,31.7636,31.809,226382.0
2016-04-05 10:00:00,42.07,42.22,42.07,42.13,197127.0,31.8014,31.9148,31.8014,31.8468,197127.0
2016-04-05 10:30:00,42.13,42.2,41.88,41.9,114491.0,31.8468,31.8997,31.6578,31.6729,114491.0
2016-04-05 11:00:00,41.91,41.97,41.88,41.94,108691.0,31.6805,31.7258,31.6578,31.7031,108691.0
2016-04-05 11:30:00,41.93,41.99,41.86,41.86,107308.0,31.6956,31.7409,31.6427,31.6427,107308.0
2016-04-05 12:00:00,41.85,41.95,41.8,41.95,172013.0,31.6351,31.7107,31.5973,31.7107,172013.0
2016-04-05 12:30:00,41.94,41.98,41.89,41.91,78446.0,31.7031,31.7334,31.6653,31.6805,78446.0
2016-04-05 13:00:00,41.91,41.94,41.81,41.87,84128.0,31.6805,31.7031,31.6049,31.6502,84128.0
2016-04-05 13:30:00,41.86,41.92,41.84,41.84,95093.0,31.6427,31.688,31.6276,31.6276,95093.0
2016-04-05 14:00:00,41.84,41.87,41.8,41.86,71180.0,31.6276,31.6502,31.5973,31.6427,71180.0
2016-04-05 14:30:00,41.86,41.96,41.85,41.93,127881.0,31.6427,31.7183,31.6351,31.6956,127881.0
2016-04-05 15:00:00,41.93,41.95,41.84,41.84,94838.0,31.6956,31.7107,31.6276,31.6276,94838.0
2016-04-05 15:30:00,41.85,41.88,41.74,41.78,232336.0,31.6351,31.6578,31.552,31.5822,232336.0
2016-04-06 09:30:00,41.63,41.75,41.5,41.61,189119.0,31.4688,31.5595,31.3705,31.4537,189119.0
2016-04-06 10:00:00,41.61,41.87,41.59,41.87,218552.0,31.4537,31.6502,31.4386,31.6502,218552.0
2016-04-06 10:30:00,41.88,41.89,41.72,41.88,143749.0,31.6578,31.6653,31.5368,31.6578,143749.0
2016-04-06 11:00:00,41.9,41.9,41.65,41.71,64840.0,31.6729,31.6729,31.4839,31.5293,64840.0
2016-04-06 11:30:00,41.72,41.74,41.57,41.61,74847.0,31.5368,31.552,31.4235,31.4537,74847.0
2016-04-06 12:00:00,41.62,41.7,41.59,41.68,72966.0,31.4612,31.5217,31.4386,31.5066,72966.0
2016-04-06 12:30:00,41.68,41.72,41.61,41.65,51399.0,31.5066,31.5368,31.4537,31.4839,51399.0
2016-04-06 13:00:00,41.65,41.73,41.64,41.69,56488.0,31.4839,31.5444,31.4764,31.5142,56488.0
2016-04-06 13:30:00,41.69,41.73,41.65,41.69,57062.0,31.5142,31.5444,31.4839,31.5142,57062.0
2016-04-06 14:00:00,41.7,41.71,41.62,41.65,252216.0,31.5217,31.5293,31.4612,31.4839,252216.0
2016-04-06 14:30:00,41.65,41.7,41.58,41.65,97170.0,31.4839,31.5217,31.431,31.4839,97170.0
2016-04-06 15:00:00,41.66,41.8,41.63,41.76,171855.0,31.4915,31.5973,31.4688,31.5671,171855.0
2016-04-06 15:30:00,41.77,41.85,41.76,41.84,296178.0,31.5746,31.6351,31.5671,31.6276,296178.0
2016-04-07 09:30:00,41.67,42.07,41.67,41.98,129292.0,31.499,31.8014,31.499,31.7334,129292.0
2016-04-07 10:00:00,41.97,42.02,41.86,41.91,73090.0,31.7258,31.7636,31.6427,31.6805,73090.0
2016-04-07 10:30:00,41.91,41.93,41.83,41.84,99040.0,31.6805,31.6956,31.62,31.6276,99040.0
2016-04-07 11:00:00,41.83,41.84,41.7,41.7,76703.0,31.62,31.6276,31.5217,31.5217,76703.0
2016-04-07 11:30:00,41.7,41.77,41.68,41.72,92172.0,31.5217,31.5746,31.5066,31.5368,92172.0
2016-04-07 12:00:00,41.73,41.73,41.54,41.55,83904.0,31.5444,31.5444,31.4008,31.4083,83904.0
2016-04-07 12:30:00,41.54,41.61,41.53,41.61,75930.0,31.4008,31.4537,31.3932,31.4537,75930.0
2016-04-07 13:00:00,41.61,41.61,41.53,41.57,82595.0,31.4537,31.4537,31.3932,31.4235,82595.0
2016-04-07 13:30:00,41.57,41.62,41.56,41.57,81962.0,31.4235,31.4612,31.4159,31.4235,81962.0
2016-04-07 14:00:00,41.56,41.56,41.44,41.44,168043.0,31.4159,31.4159,31.3252,31.3252,168043.0
2016-04-07 14:30:00,41.45,41.5,41.43,41.47,216086.0,31.3327,31.3705,31.3176,31.3479,216086.0
2016-04-07 15:00:00,41.47,41.58,41.47,41.57,192411.0,31.3479,31.431,31.3479,31.4235,192411.0
2016-04-07 15:30:00,41.57,41.64,41.56,41.58,464000.0,31.4235,31.4764,31.4159,31.431,464000.0
2016-04-08 09:30:00,41.72,41.93,41.63,41.76,103302.0,31.5368,31.6956,31.4688,31.5671,103302.0
2016-04-08 10:00:00,41.77,41.89,41.63,41.69,111691.0,31.5746,31.6653,31.4688,31.5142,111691.0
2016-04-08 10:30:00,41.69,41.76,41.66,41.7,87978.0,31.5142,31.5671,31.4915,31.5217,87978.0
2016-04-08 11:00:00,41.7,41.77,41.62,41.75,134793.0,31.5217,31.5746,31.4612,31.5595,134793.0
2016-04-08 11:30:00,41.74,41.87,41.72,41.83,81415.0,31.552,31.6502,31.5368,31.62,81415.0
2016-04-08 12:00:00,41.83,41.99,41.82,41.98,50759.0,31.62,31.7409,31.6124,31.7334,50759.0
2016-04-08 12:30:00,41.97,41.99,41.9,41.94,28796.0,31.7258,31.7409,31.6729,31.7031,28796.0
2016-04-08 13:00:00,41.94,41.94,41.86,41.88,120513.0,31.7031,31.7031,31.6427,31.6578,120513.0
2016-04-08 13:30:00,41.87,41.96,41.81,41.88,155299.0,31.6502,31.7183,31.6049,31.6578,155299.0
2016-04-08 14:00:00,41.88,41.89,41.83,41.84,82300.0,31.6578,31.6653,31.62,31.6276,82300.0
2016-04-08 14:30:00,41.84,41.85,41.71,41.73,37446.0,31.6276,31.6351,31.5293,31.5444,37446.0
2016-04-08 15:00:00,41.72,41.77,41.67,41.69,66362.0,31.5368,31.5746,31.499,31.5142,66362.0
2016-04-08 15:30:00,41.68,41.73,41.62,41.72,158429.0,31.5066,31.5444,31.4612,31.5368,158429.0
2016-04-11 09:30:00,41.78,41.94,41.67,41.67,132613.0,31.5822,31.7031,31.499,31.499,132613.0
2016-04-11 10:00:00,41.66,41.67,41.53,41.62,82185.0,31.4915,31.499,31.3932,31.4612,82185.0
2016-04-11 10:30:00,41.63,41.67,41.55,41.65,62035.0,31.4688,31.499,31.4083,31.4839,62035.0
2016-04-11 11:00:00,41.66,41.68,41.6,41.62,55635.0,31.4915,31.5066,31.4461,31.4612,55635.0
2016-04-11 11:30:00,41.61,41.63,41.52,41.57,81673.0,31.4537,31.4688,31.3857,31.4235,81673.0
2016-04-11 12:00:00,41.57,41.66,41.54,41.65,80910.0,31.4235,31.4915,31.4008,31.4839,80910.0
2016-04-11 12:30:00,41.66,41.69,41.63,41.69,50585.0,31.4915,31.5142,31.4688,31.5142,50585.0
2016-04-11 13:00:00,41.68,41.69,41.63,41.67,73703.0,31.5066,31.5142,31.4688,31.499,73703.0
2016-04-11 13:30:00,41.66,41.73,41.65,41.66,61377.0,31.4915,31.5444,31.4839,31.4915,61377.0
2016-04-11 14:00:00,41.67,41.71,41.62,41.7,123397.0,31.499,31.5293,31.4612,31.5217,123397.0
2016-04-11 14:30:00,41.7,41.76,41.67,41.74,138691.0,31.5217,31.5671,31.499,31.552,138691.0
2016-04-11 15:00:00,41.74,41.75,41.65,41.68,101664.0,31.552,31.5595,31.4839,31.5066,101664.0
2016-04-11 15:30:00,41.68,41.69,41.59,41.61,211413.0,31.5066,31.5142,31.4386,31.4537,211413.0
2016-04-12 09:30:00,41.7,41.75,41.52,41.68,113883.0,31.5217,31.5595,31.3857,31.5066,113883.0
2016-04-12 10:00:00,41.68,41.76,41.53,41.57,144219.0,31.5066,31.5671,31.3932,31.4235,144219.0
2016-04-12 10:30:00,41.58,41.69,41.48,41.64,104383.0,31.431,31.5142,31.3554,31.4764,104383.0
2016-04-12 11:00:00,41.65,41.74,41.61,41.73,51122.0,31.4839,31.552,31.4537,31.5444,51122.0
2016-04-12 11:30:00,41.74,41.82,41.71,41.71,154192.0,31.552,31.6124,31.5293,31.5293,154192.0
2016-04-12 12:00:00,41.72,41.74,41.63,41.63,90244.0,31.5368,31.552,31.4688,31.4688,90244.0
2016-04-12 12:30:00,41.63,41.76,41.63,41.74,44083.0,31.4688,31.5671,31.4688,31.552,44083.0
2016-04-12 13:00:00,41.73,41.74,41.56,41.58,29527.0,31.5444,31.552,31.4159,31.431,29527.0
2016-04-12 13:30:00,41.59,41.61,41.55,41.57,45727.0,31.4386,31.4537,31.4083,31.4235,45727.0
2016-04-12 14:00:00,41.57,41.64,41.56,41.63,48132.0,31.4235,31.4764,31.4159,31.4688,48132.0
2016-04-12 14:30:00,41.62,41.67,41.6,41.65,45727.0,31.4612,31.499,31.4461,31.4839,45727.0
2016-04-12 15:00:00,41.65,41.73,41.64,41.72,84081.0,31.4839,31.5444,31.4764,31.5368,84081.0
2016-04-12 15:30:00,41.72,41.75,41.68,41.71,369591.0,31.5368,31.5595,31.5066,31.5293,369591.0
2016-04-13 09:30:00,41.82,41.82,41.34,41.36,105001.0,31.6124,31.6124,31.2496,31.2647,105001.0
2016-04-13 10:00:00,41.36,41.37,41.13,41.16,120729.0,31.2647,31.2723,31.0909,31.1135,120729.0
2016-04-13 10:30:00,41.16,41.18,41.05,41.09,120398.0,31.1135,31.1286,31.0304,31.0606,120398.0
2016-04-13 11:00:00,41.09,41.23,41.06,41.16,111616.0,31.0606,31.1664,31.0379,31.1135,111616.0
2016-04-13 11:30:00,41.17,41.23,41.14,41.2,116910.0,31.1211,31.1664,31.0984,31.1438,116910.0
2016-04-13 12:00:00,41.2,41.22,41.09,41.11,78976.0,31.1438,31.1589,31.0606,31.0757,78976.0
2016-04-13 12:30:00,41.1,41.12,41.04,41.11,59722.0,31.0682,31.0833,31.0228,31.0757,59722.0
2016-04-13 13:00:00,41.11,41.2,41.1,41.2,80146.0,31.0757,31.1438,31.0682,31.1438,80146.0
2016-04-13 13:30:00,41.2,41.27,41.18,41.26,70620.0,31.1438,31.1967,31.1286,31.1891,70620.0
2016-04-13 14:00:00,41.25,41.28,41.18,41.2,375201.0,31.1816,31.2042,31.1286,31.1438,375201.0
2016-04-13 14:30:00,41.21,41.29,41.2,41.22,58601.0,31.1513,31.2118,31.1438,31.1589,58601.0
2016-04-13 15:00:00,41.22,41.28,41.22,41.26,64710.0,31.1589,31.2042,31.1589,31.1891,64710.0
2016-04-13 15:30:00,41.26,41.33,41.22,41.32,145951.0,31.1891,31.242,31.1589,31.2345,145951.0
2016-04-14 09:30:00,41.2,41.43,41.19,41.3,77281.0,31.1438,31.3176,31.1362,31.2194,77281.0
2016-04-14 10:00:00,41.29,41.38,41.18,41.19,37638.0,31.2118,31.2798,31.1286,31.1362,37638.0
2016-04-14 10:30:00,41.18,41.24,41.14,41.2,52528.0,31.1286,31.174,31.0984,31.1438,52528.0
2016-04-14 11:00:00,41.21,41.26,41.15,41.18,225733.0,31.1513,31.1891,31.106,31.1286,225733.0
2016-04-14 11:30:00,41.18,41.23,41.16,41.17,52165.0,31.1286,31.1664,31.1135,31.1211,52165.0
2016-04-14 12:00:00,41.17,41.3,41.16,41.26,57456.0,31.1211,31.2194,31.1135,31.1891,57456.0
2016-04-14 12:30:00,41.26,41.37,41.26,41.31,43236.0,31.1891,31.2723,31.1891,31.2269,43236.0
2016-04-14 13:00:00,41.32,41.35,41.29,41.33,47876.0,31.2345,31.2572,31.2118,31.242,47876.0
2016-04-14 13:30:00,41.34,41.35,41.25,41.29,74691.0,31.2496,31.2572,31.1816,31.2118,74691.0
2016-04-14 14:00:00,41.28,41.29,41.22,41.26,44130.0,31.2042,31.2118,31.1589,31.1891,44130.0
2016-04-14 14:30:00,41.27,41.27,41.2,41.22,66673.0,31.1967,31.1967,31.1438,31.1589,66673.0
2016-04-14 15:00:00,41.22,41.25,41.2,41.23,80842.0,31.1589,31.1816,31.1438,31.1664,80842.0
2016-04-14 15:30:00,41.23,41.31,41.22,41.29,186039.0,31.1664,31.2269,31.1589,31.2118,186039.0
2016-04-15 09:30:00,41.32,41.53,41.21,41.49,209277.0,31.2345,31.3932,31.1513,31.363,209277.0
2016-04-15 10:00:00,41.49,41.65,41.42,41.61,266146.0,31.363,31.4839,31.3101,31.4537,266146.0
2016-04-15 10:30:00,41.62,41.68,41.57,41.68,71759.0,31.4612,31.5066,31.4235,31.5066,71759.0
2016-04-15 11:00:00,41.68,41.68,41.5,41.51,205850.0,31.5066,31.5066,31.3705,31.3781,205850.0
2016-04-15 11:30:00,41.5,41.51,41.44,41.48,136664.0,31.3705,31.3781,31.3252,31.3554,136664.0
2016-04-15 12:00:00,41.48,41.48,41.44,41.48,109674.0,31.3554,31.3554,31.3252,31.3554,109674.0
2016-04-15 12:30:00,41.48,41.61,41.48,41.6,68761.0,31.3554,31.4537,31.3554,31.4461,68761.0
2016-04-15 13:00:00,41.59,41.6,41.54,41.59,44142.0,31.4386,31.4461,31.4008,31.4386,44142.0
2016-04-15 13:30:00,41.58,41.61,41.56,41.57,37697.0,31.431,31.4537,31.4159,31.4235,37697.0
2016-04-15 14:00:00,41.56,41.63,41.56,41.62,37138.0,31.4159,31.4688,31.4159,31.4612,37138.0
2016-04-15 14:30:00,41.63,41.66,41.62,41.66,58500.0,31.4688,31.4915,31.4612,31.4915,58500.0
2016-04-15 15:00:00,41.66,41.66,41.6,41.64,65155.0,31.4915,31.4915,31.4461,31.4764,65155.0
2016-04-15 15:30:00,41.65,41.65,41.54,41.55,441317.0,31.4839,31.4839,31.4008,31.4083,441317.0
2016-04-18 09:30:00,41.54,41.57,41.3,41.31,52645.0,31.4008,31.4235,31.2194,31.2269,52645.0
2016-04-18 10:00:00,41.3,41.43,41.29,41.41,190309.0,31.2194,31.3176,31.2118,31.3025,190309.0
2016-04-18 10:30:00,41.41,41.48,41.38,41.4,122457.0,31.3025,31.3554,31.2798,31.2949,122457.0
2016-04-18 11:00:00,41.4,41.43,41.37,41.4,91897.0,31.2949,31.3176,31.2723,31.2949,91897.0
2016-04-18 11:30:00,41.4,41.4,41.28,41.3,106364.0,31.2949,31.2949,31.2042,31.2194,106364.0
2016-04-18 12:00:00,41.3,41.4,41.3,41.4,82871.0,31.2194,31.2949,31.2194,31.2949,82871.0
2016-04-18 12:30:00,41.4,41.45,41.38,41.41,162831.0,31.2949,31.3327,31.2798,31.3025,162831.0
2016-04-18 13:00:00,41.41,41.43,41.37,41.38,116976.0,31.3025,31.3176,31.2723,31.2798,116976.0
2016-04-18 13:30:00,41.38,41.41,41.37,41.4,225694.0,31.2798,31.3025,31.2723,31.2949,225694.0
2016-04-18 14:00:00,41.4,41.52,41.38,41.51,380948.0,31.2949,31.3857,31.2798,31.3781,380948.0
2016-04-18 14:30:00,41.52,41.64,41.5,41.55,82374.0,31.3857,31.4764,31.3705,31.4083,82374.0
2016-04-18 15:00:00,41.55,41.55,41.48,41.54,157171.0,31.4083,31.4083,31.3554,31.4008,157171.0
2016-04-18 15:30:00,41.54,41.65,41.53,41.65,396586.0,31.4008,31.4839,31.3932,31.4839,396586.0
2016-04-19 09:30:00,41.71,41.82,41.57,41.73,198407.0,31.5293,31.6124,31.4235,31.5444,198407.0
2016-04-19 10:00:00,41.73,41.83,41.7,41.76,135097.0,31.5444,31.62,31.5217,31.5671,135097.0
2016-04-19 10:30:00,41.75,41.77,41.49,41.5,169765.0,31.5595,31.5746,31.363,31.3705,169765.0
2016-04-19 11:00:00,41.5,41.62,41.49,41.54,108470.0,31.3705,31.4612,31.363,31.4008,108470.0
2016-04-19 11:30:00,41.54,41.8,41.54,41.77,51608.0,31.4008,31.5973,31.4008,31.5746,51608.0
2016-04-19 12:00:00,41.77,41.83,41.72,41.73,56379.0,31.5746,31.62,31.5368,31.5444,56379.0
2016-04-19 12:30:00,41.74,41.89,41.72,41.87,87441.0,31.552,31.6653,31.5368,31.6502,87441.0
2016-04-19 13:00:00,41.87,41.88,41.83,41.85,38921.0,31.6502,31.6578,31.62,31.6351,38921.0
2016-04-19 13:30:00,41.84,41.84,41.73,41.79,39683.0,31.6276,31.6276,31.5444,31.5898,39683.0
2016-04-19 14:00:00,41.79,41.81,41.76,41.76,45771.0,31.5898,31.6049,31.5671,31.5671,45771.0
2016-04-19 14:30:00,41.75,41.81,41.74,41.8,88789.0,31.5595,31.6049,31.552,31.5973,88789.0
2016-04-19 15:00:00,41.8,41.9,41.79,41.87,187402.0,31.5973,31.6729,31.5898,31.6502,187402.0
2016-04-19 15:30:00,41.88,41.9,41.75,41.77,545142.0,31.6578,31.6729,31.5595,31.5746,545142.0
2016-04-20 09:30:00,41.9,41.99,41.59,41.61,165164.0,31.6729,31.7409,31.4386,31.4537,165164.0
2016-04-20 10:00:00,41.61,41.61,41.13,41.14,235324.0,31.4537,31.4537,31.0909,31.0984,235324.0
2016-04-20 10:30:00,41.14,41.3,41.13,41.18,201369.0,31.0984,31.2194,31.0909,31.1286,201369.0
2016-04-20 11:00:00,41.17,41.29,41.11,41.26,468020.0,31.1211,31.2118,31.0757,31.1891,468020.0
2016-04-20 11:30:00,41.27,41.36,41.22,41.29,167901.0,31.1967,31.2647,31.1589,31.2118,167901.0
2016-04-20 12:00:00,41.28,41.3,41.2,41.27,98638.0,31.2042,31.2194,31.1438,31.1967,98638.0
2016-04-20 12:30:00,41.27,41.31,41.17,41.17,266470.0,31.1967,31.2269,31.1211,31.1211,266470.0
2016-04-20 13:00:00,41.18,41.2,41.05,41.07,161032.0,31.1286,31.1438,31.0304,31.0455,161032.0
2016-04-20 13:30:00,41.07,41.09,40.97,41.0,168493.0,31.0455,31.0606,30.9699,30.9926,168493.0
2016-04-20 14:00:00,41.0,41.0,40.74,40.74,210725.0,30.9926,30.9926,30.796,30.796,210725.0
2016-04-20 14:30:00,40.74,40.87,40.6,40.6,144129.0,30.796,30.8943,30.6902,30.6902,144129.0
2016-04-20 15:00:00,40.6,40.66,40.44,40.53,330007.0,30.6902,30.7356,30.5693,30.6373,330007.0
2016-04-20 15:30:00,40.53,40.55,40.25,40.33,656218.0,30.6373,30.6524,30.4256,30.4861,656218.0
2016-04-21 09:30:00,40.16,40.16,39.7,39.95,219126.0,30.3576,30.3576,30.0099,30.1989,219126.0
2016-04-21 10:00:00,39.93,40.11,39.71,39.72,215857.0,30.1838,30.3198,30.0174,30.025,215857.0
2016-04-21 10:30:00,39.71,39.81,39.61,39.64,180024.0,30.0174,30.093,29.9419,29.9645,180024.0
2016-04-21 11:00:00,39.64,39.75,39.61,39.65,234866.0,29.9645,30.0477,29.9419,29.9721,234866.0
2016-04-21 11:30:00,39.65,39.68,39.46,39.48,230446.0,29.9721,29.9948,29.8285,29.8436,230446.0
2016-04-21 12:00:00,39.48,39.57,39.45,39.53,105060.0,29.8436,29.9116,29.8209,29.8814,105060.0
2016-04-21 12:30:00,39.52,39.59,39.45,39.51,107415.0,29.8738,29.9267,29.8209,29.8663,107415.0
2016-04-21 13:00:00,39.51,39.59,39.28,39.3,148600.0,29.8663,29.9267,29.6924,29.7075,148600.0
2016-04-21 13:30:00,39.29,39.44,39.24,39.29,150501.0,29.7,29.8134,29.6622,29.7,150501.0
2016-04-21 14:00:00,39.29,39.57,39.28,39.52,218409.0,29.7,29.9116,29.6924,29.8738,218409.0
2016-04-21 14:30:00,39.52,39.53,39.34,39.41,137307.0,29.8738,29.8814,29.7378,29.7907,137307.0
2016-04-21 15:00:00,39.41,39.52,39.39,39.4,165184.0,29.7907,29.8738,29.7756,29.7831,165184.0
2016-04-21 15:30:00,39.41,39.45,39.37,39.38,366453.0,29.7907,29.8209,29.7604,29.768,366453.0
2016-04-22 09:30:00,39.48,39.8,39.48,39.52,271389.0,29.8436,30.0855,29.8436,29.8738,271389.0
2016-04-22 10:00:00,39.52,39.64,39.49,39.6,379003.0,29.8738,29.9645,29.8511,29.9343,379003.0
2016-04-22 10:30:00,39.61,39.62,39.47,39.53,160437.0,29.9419,29.9494,29.836,29.8814,160437.0
2016-04-22 11:00:00,39.53,39.56,39.42,39.51,98263.0,29.8814,29.9041,29.7982,29.8663,98263.0
2016-04-22 11:30:00,39.5,39.58,39.41,39.5,137486.0,29.8587,29.9192,29.7907,29.8587,137486.0
2016-04-22 12:00:00,39.5,39.5,39.29,39.31,198512.0,29.8587,29.8587,29.7,29.7151,198512.0
2016-04-22 12:30:00,39.31,39.43,39.3,39.35,115290.0,29.7151,29.8058,29.7075,29.7453,115290.0
2016-04-22 13:00:00,39.35,39.42,39.35,39.4,168075.0,29.7453,29.7982,29.7453,29.7831,168075.0
2016-04-22 13:30:00,39.4,39.56,39.37,39.52,277000.0,29.7831,29.9041,29.7604,29.8738,277000.0
2016-04-22 14:00:00,39.52,39.65,39.52,39.62,64854.0,29.8738,29.9721,29.8738,29.9494,64854.0
2016-04-22 14:30:00,39.63,39.7,39.61,39.62,124255.0,29.957,30.0099,29.9419,29.9494,124255.0
2016-04-22 15:00:00,39.62,39.68,39.61,39.68,99146.0,29.9494,29.9948,29.9419,29.9948,99146.0
2016-04-22 15:30:00,39.69,39.7,39.61,39.64,293419.0,30.0023,30.0099,29.9419,29.9645,293419.0
2016-04-25 09:30:00,39.65,39.7,39.37,39.38,173260.0,29.9721,30.0099,29.7604,29.768,173260.0
2016-04-25 10:00:00,39.38,39.47,39.31,39.39,275640.0,29.768,29.836,29.7151,29.7756,275640.0
2016-04-25 10:30:00,39.4,39.55,39.36,39.51,341121.0,29.7831,29.8965,29.7529,29.8663,341121.0
2016-04-25 11:00:00,39.5,39.57,39.47,39.48,194585.0,29.8587,29.9116,29.836,29.8436,194585.0
2016-04-25 11:30:00,39.49,39.52,39.41,39.5,210770.0,29.8511,29.8738,29.7907,29.8587,210770.0
2016-04-25 12:00:00,39.49,39.53,39.44,39.49,130335.0,29.8511,29.8814,29.8134,29.8511,130335.0
2016-04-25 12:30:00,39.5,39.55,39.47,39.52,130009.0,29.8587,29.8965,29.836,29.8738,130009.0
2016-04-25 13:00:00,39.53,39.56,39.5,39.54,351439.0,29.8814,29.9041,29.8587,29.8889,351439.0
2016-04-25 13:30:00,39.54,39.56,39.49,39.52,123612.0,29.8889,29.9041,29.8511,29.8738,123612.0
2016-04-25 14:00:00,39.51,39.53,39.45,39.47,103750.0,29.8663,29.8814,29.8209,29.836,103750.0
2016-04-25 14:30:00,39.48,39.49,39.42,39.47,121112.0,29.8436,29.8511,29.7982,29.836,121112.0
2016-04-25 15:00:00,39.48,39.52,39.47,39.52,130886.0,29.8436,29.8738,29.836,29.8738,130886.0
2016-04-25 15:30:00,39.52,39.6,39.49,39.59,523032.0,29.8738,29.9343,29.8511,29.9267,523032.0
2016-04-26 09:30:00,39.72,39.77,39.56,39.61,300006.0,30.025,30.0628,29.9041,29.9419,300006.0
2016-04-26 10:00:00,39.61,39.68,39.54,39.58,191389.0,29.9419,29.9948,29.8889,29.9192,191389.0
2016-04-26 10:30:00,39.57,39.65,39.5,39.62,219601.0,29.9116,29.9721,29.8587,29.9494,219601.0
2016-04-26 11:00:00,39.61,39.61,39.5,39.54,112623.0,29.9419,29.9419,29.8587,29.8889,112623.0
2016-04-26 11:30:00,39.53,39.6,39.52,39.56,110530.0,29.8814,29.9343,29.8738,29.9041,110530.0
2016-04-26 12:00:00,39.55,39.62,39.52,39.53,99798.0,29.8965,29.9494,29.8738,29.8814,99798.0
2016-04-26 12:30:00,39.54,39.56,39.49,39.51,103381.0,29.8889,29.9041,29.8511,29.8663,103381.0
2016-04-26 13:00:00,39.5,39.52,39.42,39.49,98533.0,29.8587,29.8738,29.7982,29.8511,98533.0
2016-04-26 13:30:00,39.49,39.53,39.37,39.41,99612.0,29.8511,29.8814,29.7604,29.7907,99612.0
2016-04-26 14:00:00,39.41,39.49,39.4,39.44,94941.0,29.7907,29.8511,29.7831,29.8134,94941.0
2016-04-26 14:30:00,39.44,39.48,39.38,39.41,87515.0,29.8134,29.8436,29.768,29.7907,87515.0
2016-04-26 15:00:00,39.41,39.44,39.37,39.39,123056.0,29.7907,29.8134,29.7604,29.7756,123056.0
2016-04-26 15:30:00,39.39,39.47,39.38,39.47,326877.0,29.7756,29.836,29.768,29.836,326877.0
2016-04-27 09:30:00,39.61,39.81,39.31,39.72,125529.0,29.9419,30.093,29.7151,30.025,125529.0
2016-04-27 10:00:00,39.72,39.74,39.59,39.7,145235.0,30.025,30.0401,29.9267,30.0099,145235.0
2016-04-27 10:30:00,39.7,39.82,39.54,39.81,219130.0,30.0099,30.1006,29.8889,30.093,219130.0
2016-04-27 11:00:00,39.81,39.9,39.72,39.9,168682.0,30.093,30.1611,30.025,30.1611,168682.0
2016-04-27 11:30:00,39.9,39.98,39.88,39.97,208457.0,30.1611,30.2215,30.146,30.214,208457.0
2016-04-27 12:00:00,39.96,39.97,39.86,39.93,109108.0,30.2064,30.214,30.1308,30.1838,109108.0
2016-04-27 12:30:00,39.93,40.0,39.93,39.93,105576.0,30.1838,30.2367,30.1838,30.1838,105576.0
2016-04-27 13:00:00,39.93,39.93,39.74,39.74,61356.0,30.1838,30.1838,30.0401,30.0401,61356.0
2016-04-27 13:30:00,39.74,39.77,39.6,39.6,107181.0,30.0401,30.0628,29.9343,29.9343,107181.0
2016-04-27 14:00:00,39.61,40.07,39.43,39.97,292276.0,29.9419,30.2896,29.8058,30.214,292276.0
2016-04-27 14:30:00,39.97,40.13,39.92,40.08,484329.0,30.214,30.3349,30.1762,30.2971,484329.0
2016-04-27 15:00:00,40.08,40.26,40.06,40.17,245774.0,30.2971,30.4332,30.282,30.3652,245774.0
2016-04-27 15:30:00,40.17,40.18,40.0,40.05,614261.0,30.3652,30.3727,30.2367,30.2745,614261.0
2016-04-28 09:30:00,39.53,40.58,38.92,40.2,528575.0,29.8814,30.6751,29.4203,30.3878,528575.0
2016-04-28 10:00:00,40.19,40.22,39.75,39.8,238105.0,30.3803,30.403,30.0477,30.0855,238105.0
2016-04-28 10:30:00,39.8,40.19,39.8,40.18,75493.0,30.0855,30.3803,30.0855,30.3727,75493.0
2016-04-28 11:00:00,40.18,40.24,40.06,40.21,127955.0,30.3727,30.4181,30.282,30.3954,127955.0
2016-04-28 11:30:00,40.23,40.41,40.19,40.39,135558.0,30.4105,30.5466,30.3803,30.5315,135558.0
2016-04-28 12:00:00,40.39,40.41,40.2,40.21,132026.0,30.5315,30.5466,30.3878,30.3954,132026.0
2016-04-28 12:30:00,40.2,40.39,40.19,40.28,79681.0,30.3878,30.5315,30.3803,30.4483,79681.0
2016-04-28 13:00:00,40.29,40.34,40.26,40.31,85333.0,30.4559,30.4937,30.4332,30.471,85333.0
2016-04-28 13:30:00,40.31,40.42,40.3,40.41,109639.0,30.471,30.5542,30.4634,30.5466,109639.0
2016-04-28 14:00:00,40.41,40.47,40.37,40.44,145217.0,30.5466,30.5919,30.5164,30.5693,145217.0
2016-04-28 14:30:00,40.44,40.48,40.4,40.45,122870.0,30.5693,30.5995,30.539,30.5768,122870.0
2016-04-28 15:00:00,40.45,40.5,40.28,40.32,194726.0,30.5768,30.6146,30.4483,30.4786,194726.0
2016-04-28 15:30:00,40.33,40.41,40.27,40.37,472192.0,30.4861,30.5466,30.4408,30.5164,472192.0
2016-04-29 09:30:00,40.07,40.31,39.75,40.13,132651.0,30.2896,30.471,30.0477,30.3349,132651.0
2016-04-29 10:00:00,40.16,40.46,40.1,40.41,168841.0,30.3576,30.5844,30.3123,30.5466,168841.0
2016-04-29 10:30:00,40.42,40.42,40.22,40.32,181701.0,30.5542,30.5542,30.403,30.4786,181701.0
2016-04-29 11:00:00,40.31,40.49,40.27,40.46,107410.0,30.471,30.6071,30.4408,30.5844,107410.0
2016-04-29 11:30:00,40.45,40.53,40.38,40.4,116892.0,30.5768,30.6373,30.5239,30.539,116892.0
2016-04-29 12:00:00,40.4,40.43,40.34,40.42,77587.0,30.539,30.5617,30.4937,30.5542,77587.0
2016-04-29 12:30:00,40.4,40.44,40.34,40.37,79307.0,30.539,30.5693,30.4937,30.5164,79307.0
2016-04-29 13:00:00,40.37,40.43,40.27,40.29,137815.0,30.5164,30.5617,30.4408,30.4559,137815.0
2016-04-29 13:30:00,40.3,40.31,40.13,40.2,92655.0,30.4634,30.471,30.3349,30.3878,92655.0
2016-04-29 14:00:00,40.22,40.39,40.22,40.38,126354.0,30.403,30.5315,30.403,30.5239,126354.0
2016-04-29 14:30:00,40.38,40.39,40.3,40.37,122098.0,30.5239,30.5315,30.4634,30.5164,122098.0
2016-04-29 15:00:00,40.37,40.55,40.36,40.54,151665.0,30.5164,30.6524,30.5088,30.6449,151665.0
2016-04-29 15:30:00,40.54,40.78,40.51,40.68,622288.0,30.6449,30.8263,30.6222,30.7507,622288.0
2016-05-02 09:30:00,40.73,40.95,40.69,40.78,177883.0,30.7885,30.9548,30.7582,30.8263,177883.0
2016-05-02 10:00:00,40.79,40.9,40.7,40.88,156397.0,30.8338,30.917,30.7658,30.9019,156397.0
2016-05-02 10:30:00,40.88,40.98,40.8,40.91,163554.0,30.9019,30.9775,30.8414,30.9245,163554.0
2016-05-02 11:00:00,40.91,40.99,40.83,40.99,150615.0,30.9245,30.985,30.8641,30.985,150615.0
2016-05-02 11:30:00,40.99,41.04,40.91,41.02,144827.0,30.985,31.0228,30.9245,31.0077,144827.0
2016-05-02 12:00:00,41.04,41.11,41.01,41.1,145636.0,31.0228,31.0757,31.0001,31.0682,145636.0
2016-05-02 12:30:00,41.11,41.21,41.06,41.19,114597.0,31.0757,31.1513,31.0379,31.1362,114597.0
2016-05-02 13:00:00,41.2,41.33,41.18,41.27,126382.0,31.1438,31.242,31.1286,31.1967,126382.0
2016-05-02 13:30:00,41.27,41.29,41.21,41.21,131758.0,31.1967,31.2118,31.1513,31.1513,131758.0
2016-05-02 14:00:00,41.21,41.22,41.05,41.1,116198.0,31.1513,31.1589,31.0304,31.0682,116198.0
2016-05-02 14:30:00,41.1,41.19,41.1,41.11,159371.0,31.0682,31.1362,31.0682,31.0757,159371.0
2016-05-02 15:00:00,41.12,41.15,41.06,41.12,118903.0,31.0833,31.106,31.0379,31.0833,118903.0
2016-05-02 15:30:00,41.13,41.18,41.07,41.11,318813.0,31.0909,31.1286,31.0455,31.0757,318813.0
2016-05-03 09:30:00,41.15,41.38,40.88,41.13,170377.0,31.106,31.2798,30.9019,31.0909,170377.0
2016-05-03 10:00:00,41.14,41.2,41.05,41.05,178925.0,31.0984,31.1438,31.0304,31.0304,178925.0
2016-05-03 10:30:00,41.06,41.09,40.9,41.01,146837.0,31.0379,31.0606,30.917,31.0001,146837.0
2016-05-03 11:00:00,41.01,41.03,40.94,40.97,101309.0,31.0001,31.0153,30.9472,30.9699,101309.0
2016-05-03 11:30:00,40.96,41.01,40.9,40.91,143951.0,30.9623,31.0001,30.917,30.9245,143951.0
2016-05-03 12:00:00,40.91,40.96,40.89,40.89,117243.0,30.9245,30.9623,30.9094,30.9094,117243.0
2016-05-03 12:30:00,40.89,40.89,40.79,40.8,136248.0,30.9094,30.9094,30.8338,30.8414,136248.0
2016-05-03 13:00:00,40.8,40.84,40.65,40.74,150226.0,30.8414,30.8716,30.728,30.796,150226.0
2016-05-03 13:30:00,40.75,40.78,40.62,40.62,178000.0,30.8036,30.8263,30.7053,30.7053,178000.0
2016-05-03 14:00:00,40.63,40.84,40.62,40.84,212138.0,30.7129,30.8716,30.7053,30.8716,212138.0
2016-05-03 14:30:00,40.84,40.93,40.78,40.91,166944.0,30.8716,30.9397,30.8263,30.9245,166944.0
2016-05-03 15:00:00,40.91,40.94,40.87,40.92,160317.0,30.9245,30.9472,30.8943,30.9321,160317.0
2016-05-03 15:30:00,40.91,41.01,40.86,40.98,459824.0,30.9245,31.0001,30.8868,30.9775,459824.0
2016-05-04 09:30:00,40.64,40.9,40.59,40.79,155422.0,30.9508,31.1488,30.9127,31.065,155422.0
2016-05-04 10:00:00,40.78,40.99,40.72,40.98,158149.0,31.0574,31.2173,31.0117,31.2097,158149.0
2016-05-04 10:30:00,40.98,41.2,40.95,41.16,231286.0,31.2097,31.3772,31.1869,31.3468,231286.0
2016-05-04 11:00:00,41.16,41.48,41.14,41.45,195587.0,31.3468,31.5905,31.3316,31.5676,195587.0
2016-05-04 11:30:00,41.45,41.53,41.4,41.51,185531.0,31.5676,31.6286,31.5296,31.6133,185531.0
2016-05-04 12:00:00,41.51,41.62,41.49,41.56,162352.0,31.6133,31.6971,31.5981,31.6514,162352.0
2016-05-04 12:30:00,41.56,41.56,41.4,41.4,85029.0,31.6514,31.6514,31.5296,31.5296,85029.0
2016-05-04 13:00:00,41.4,41.5,41.33,41.5,91346.0,31.5296,31.6057,31.4763,31.6057,91346.0
2016-05-04 13:30:00,41.49,41.49,41.37,41.41,73146.0,31.5981,31.5981,31.5067,31.5372,73146.0
2016-05-04 14:00:00,41.4,41.54,41.39,41.54,93381.0,31.5296,31.6362,31.522,31.6362,93381.0
2016-05-04 14:30:00,41.53,41.57,41.47,41.57,85630.0,31.6286,31.659,31.5829,31.659,85630.0
2016-05-04 15:00:00,41.56,41.62,41.43,41.44,166563.0,31.6514,31.6971,31.5524,31.56,166563.0
2016-05-04 15:30:00,41.44,41.48,41.35,41.36,379478.0,31.56,31.5905,31.4915,31.4991,379478.0
2016-05-05 09:30:00,41.24,41.72,41.11,41.38,124680.0,31.4077,31.7733,31.3087,31.5143,124680.0
2016-05-05 10:00:00,41.36,41.37,41.2,41.28,105599.0,31.4991,31.5067,31.3772,31.4382,105599.0
2016-05-05 10:30:00,41.28,41.38,41.15,41.18,93453.0,31.4382,31.5143,31.3392,31.362,93453.0
2016-05-05 11:00:00,41.18,41.29,41.1,41.23,72508.0,31.362,31.4458,31.3011,31.4001,72508.0
2016-05-05 11:30:00,41.24,41.48,41.2,41.44,58766.0,31.4077,31.5905,31.3772,31.56,58766.0
2016-05-05 12:00:00,41.43,41.48,41.41,41.43,38503.0,31.5524,31.5905,31.5372,31.5524,38503.0
2016-05-05 12:30:00,41.41,41.42,41.28,41.32,62148.0,31.5372,31.5448,31.4382,31.4686,62148.0
2016-05-05 13:00:00,41.31,41.31,41.01,41.02,94160.0,31.461,31.461,31.2325,31.2402,94160.0
2016-05-05 13:30:00,41.01,41.08,40.95,41.04,114394.0,31.2325,31.2859,31.1869,31.2554,114394.0
2016-05-05 14:00:00,41.05,41.17,41.03,41.17,97552.0,31.263,31.3544,31.2478,31.3544,97552.0
2016-05-05 14:30:00,41.17,41.17,41.04,41.09,88215.0,31.3544,31.3544,31.2554,31.2935,88215.0
2016-05-05 15:00:00,41.1,41.18,40.98,41.15,258276.0,31.3011,31.362,31.2097,31.3392,258276.0
2016-05-05 15:30:00,41.16,41.21,41.15,41.19,222810.0,31.3468,31.3849,31.3392,31.3696,222810.0
2016-05-06 09:30:00,40.95,41.23,40.69,40.97,199206.0,31.1869,31.4001,30.9888,31.2021,199206.0
2016-05-06 10:00:00,40.98,40.99,40.59,40.69,138378.0,31.2097,31.2173,30.9127,30.9888,138378.0
2016-05-06 10:30:00,40.69,40.81,40.61,40.71,175280.0,30.9888,31.0802,30.9279,31.0041,175280.0
2016-05-06 11:00:00,40.71,40.75,40.56,40.6,247442.0,31.0041,31.0345,30.8898,30.9203,247442.0
2016-05-06 11:30:00,40.59,40.73,40.59,40.7,117706.0,30.9127,31.0193,30.9127,30.9965,117706.0
2016-05-06 12:00:00,40.7,40.75,40.65,40.72,114143.0,30.9965,31.0345,30.9584,31.0117,114143.0
2016-05-06 12:30:00,40.73,40.77,40.71,40.75,179410.0,31.0193,31.0498,31.0041,31.0345,179410.0
2016-05-06 13:00:00,40.74,40.92,40.74,40.89,127073.0,31.0269,31.164,31.0269,31.1412,127073.0
2016-05-06 13:30:00,40.88,40.95,40.86,40.95,99902.0,31.1335,31.1869,31.1183,31.1869,99902.0
2016-05-06 14:00:00,40.95,41.0,40.93,40.97,78984.0,31.1869,31.2249,31.1716,31.2021,78984.0
2016-05-06 14:30:00,40.97,41.03,40.95,41.0,129587.0,31.2021,31.2478,31.1869,31.2249,129587.0
2016-05-06 15:00:00,41.0,41.09,40.96,40.98,114518.0,31.2249,31.2935,31.1945,31.2097,114518.0
2016-05-06 15:30:00,40.98,41.1,40.9,41.1,570066.0,31.2097,31.3011,31.1488,31.3011,570066.0
2016-05-09 09:30:00,41.11,41.49,41.03,41.37,218589.0,31.3087,31.5981,31.2478,31.5067,218589.0
2016-05-09 10:00:00,41.36,41.36,41.11,41.14,126726.0,31.4991,31.4991,31.3087,31.3316,126726.0
2016-05-09 10:30:00,41.14,41.37,41.13,41.32,118299.0,31.3316,31.5067,31.3239,31.4686,118299.0
2016-05-09 11:00:00,41.31,41.46,41.28,41.32,174609.0,31.461,31.5753,31.4382,31.4686,174609.0
2016-05-09 11:30:00,41.33,41.45,41.31,41.4,105291.0,31.4763,31.5676,31.461,31.5296,105291.0
2016-05-09 12:00:00,41.39,41.39,41.29,41.32,115017.0,31.522,31.522,31.4458,31.4686,115017.0
2016-05-09 12:30:00,41.32,41.34,41.25,41.29,76891.0,31.4686,31.4839,31.4153,31.4458,76891.0
2016-05-09 13:00:00,41.28,41.35,41.28,41.34,90467.0,31.4382,31.4915,31.4382,31.4839,90467.0
2016-05-09 13:30:00,41.34,41.36,41.31,41.35,64883.0,31.4839,31.4991,31.461,31.4915,64883.0
2016-05-09 14:00:00,41.35,41.41,41.32,41.38,58953.0,31.4915,31.5372,31.4686,31.5143,58953.0
2016-05-09 14:30:00,41.39,41.42,41.37,41.41,54962.0,31.522,31.5448,31.5067,31.5372,54962.0
2016-05-09 15:00:00,41.42,41.43,41.38,41.4,86417.0,31.5448,31.5524,31.5143,31.5296,86417.0
2016-05-09 15:30:00,41.41,41.43,41.36,41.39,404019.0,31.5372,31.5524,31.4991,31.522,404019.0
2016-05-10 09:30:00,41.5,41.64,41.28,41.46,104028.0,31.6057,31.7123,31.4382,31.5753,104028.0
2016-05-10 10:00:00,41.45,41.66,41.45,41.6,105171.0,31.5676,31.7276,31.5676,31.6819,105171.0
2016-05-10 10:30:00,41.6,41.74,41.57,41.67,130556.0,31.6819,31.7885,31.659,31.7352,130556.0
2016-05-10 11:00:00,41.67,41.73,41.57,41.57,85382.0,31.7352,31.7809,31.659,31.659,85382.0
2016-05-10 11:30:00,41.58,41.62,41.5,41.58,77386.0,31.6667,31.6971,31.6057,31.6667,77386.0
2016-05-10 12:00:00,41.58,41.65,41.58,41.6,75652.0,31.6667,31.72,31.6667,31.6819,75652.0
2016-05-10 12:30:00,41.6,41.61,41.54,41.59,137713.0,31.6819,31.6895,31.6362,31.6743,137713.0
2016-05-10 13:00:00,41.58,41.68,41.58,41.63,109548.0,31.6667,31.7428,31.6667,31.7047,109548.0
2016-05-10 13:30:00,41.64,41.69,41.59,41.67,65501.0,31.7123,31.7504,31.6743,31.7352,65501.0
2016-05-10 14:00:00,41.66,41.75,41.65,41.68,82498.0,31.7276,31.7961,31.72,31.7428,82498.0
2016-05-10 14:30:00,41.69,41.75,41.69,41.75,78813.0,31.7504,31.7961,31.7504,31.7961,78813.0
2016-05-10 15:00:00,41.75,41.78,41.66,41.67,182077.0,31.7961,31.819,31.7276,31.7352,182077.0
2016-05-10 15:30:00,41.67,41.69,41.56,41.65,411925.0,31.7352,31.7504,31.6514,31.72,411925.0
2016-05-11 09:30:00,41.76,41.82,41.58,41.65,77853.0,31.8037,31.8494,31.6667,31.72,77853.0
2016-05-11 10:00:00,41.64,41.7,41.49,41.61,56250.0,31.7123,31.758,31.5981,31.6895,56250.0
2016-05-11 10:30:00,41.61,41.68,41.53,41.58,106990.0,31.6895,31.7428,31.6286,31.6667,106990.0
2016-05-11 11:00:00,41.58,41.58,41.44,41.47,132982.0,31.6667,31.6667,31.56,31.5829,132982.0
2016-05-11 11:30:00,41.47,41.49,41.43,41.46,91872.0,31.5829,31.5981,31.5524,31.5753,91872.0
2016-05-11 12:00:00,41.45,41.5,41.42,41.47,82504.0,31.5676,31.6057,31.5448,31.5829,82504.0
2016-05-11 12:30:00,41.46,41.53,41.45,41.51,125177.0,31.5753,31.6286,31.5676,31.6133,125177.0
2016-05-11 13:00:00,41.51,41.6,41.49,41.59,50777.0,31.6133,31.6819,31.5981,31.6743,50777.0
2016-05-11 13:30:00,41.59,41.73,41.54,41.65,55972.0,31.6743,31.7809,31.6362,31.72,55972.0
2016-05-11 14:00:00,41.65,41.68,41.59,41.67,63797.0,31.72,31.7428,31.6743,31.7352,63797.0
2016-05-11 14:30:00,41.68,41.77,41.64,41.71,90124.0,31.7428,31.8114,31.7123,31.7657,90124.0
2016-05-11 15:00:00,41.72,41.77,41.68,41.76,202281.0,31.7733,31.8114,31.7428,31.8037,202281.0
2016-05-11 15:30:00,41.75,41.78,41.64,41.66,306491.0,31.7961,31.819,31.7123,31.7276,306491.0
2016-05-12 09:30:00,41.61,42.02,41.42,41.93,114084.0,31.6895,32.0017,31.5448,31.9332,114084.0
2016-05-12 10:00:00,41.92,41.95,41.81,41.95,106083.0,31.9256,31.9484,31.8418,31.9484,106083.0
2016-05-12 10:30:00,41.95,42.11,41.94,42.1,95582.0,31.9484,32.0703,31.9408,32.0627,95582.0
2016-05-12 11:00:00,42.09,42.19,41.99,42.15,133865.0,32.0551,32.1312,31.9789,32.1008,133865.0
2016-05-12 11:30:00,42.15,42.15,42.05,42.11,171123.0,32.1008,32.1008,32.0246,32.0703,171123.0
2016-05-12 12:00:00,42.1,42.13,42.02,42.12,109103.0,32.0627,32.0855,32.0017,32.0779,109103.0
2016-05-12 12:30:00,42.11,42.14,42.06,42.12,87220.0,32.0703,32.0931,32.0322,32.0779,87220.0
2016-05-12 13:00:00,42.12,42.19,42.11,42.16,93154.0,32.0779,32.1312,32.0703,32.1084,93154.0
2016-05-12 13:30:00,42.16,42.17,42.09,42.1,103286.0,32.1084,32.116,32.0551,32.0627,103286.0
2016-05-12 14:00:00,42.1,42.17,42.1,42.17,99197.0,32.0627,32.116,32.0627,32.116,99197.0
2016-05-12 14:30:00,42.17,42.17,42.12,42.13,77893.0,32.116,32.116,32.0779,32.0855,77893.0
2016-05-12 15:00:00,42.12,42.15,41.97,41.98,160002.0,32.0779,32.1008,31.9637,31.9713,160002.0
2016-05-12 15:30:00,41.98,42.1,41.97,42.09,347245.0,31.9713,32.0627,31.9637,32.0551,347245.0
2016-05-13 09:30:00,42.07,42.07,41.59,41.93,168306.0,32.0398,32.0398,31.6743,31.9332,168306.0
2016-05-13 10:00:00,41.93,42.0,41.74,42.0,108934.0,31.9332,31.9865,31.7885,31.9865,108934.0
2016-05-13 10:30:00,41.98,42.13,41.9,41.98,60225.0,31.9713,32.0855,31.9104,31.9713,60225.0
2016-05-13 11:00:00,41.96,42.12,41.93,42.08,53108.0,31.9561,32.0779,31.9332,32.0474,53108.0
2016-05-13 11:30:00,42.08,42.08,41.99,42.02,44607.0,32.0474,32.0474,31.9789,32.0017,44607.0
2016-05-13 12:00:00,42.02,42.06,41.97,42.04,53910.0,32.0017,32.0322,31.9637,32.017,53910.0
2016-05-13 12:30:00,42.03,42.05,41.98,42.04,49295.0,32.0094,32.0246,31.9713,32.017,49295.0
2016-05-13 13:00:00,42.03,42.04,41.94,41.97,42814.0,32.0094,32.017,31.9408,31.9637,42814.0
2016-05-13 13:30:00,41.97,41.99,41.88,41.95,48743.0,31.9637,31.9789,31.8951,31.9484,48743.0
2016-05-13 14:00:00,41.95,41.95,41.83,41.86,81336.0,31.9484,31.9484,31.857,31.8799,81336.0
2016-05-13 14:30:00,41.85,41.92,41.8,41.92,124014.0,31.8723,31.9256,31.8342,31.9256,124014.0
2016-05-13 15:00:00,41.92,41.92,41.84,41.89,81863.0,31.9256,31.9256,31.8647,31.9027,81863.0
2016-05-13 15:30:00,41.9,41.95,41.85,41.93,384152.0,31.9104,31.9484,31.8723,31.9332,384152.0
2016-05-16 09:30:00,41.9,41.92,41.61,41.88,127712.0,31.9104,31.9256,31.6895,31.8951,127712.0
2016-05-16 10:00:00,41.89,41.95,41.78,41.88,77761.0,31.9027,31.9484,31.819,31.8951,77761.0
2016-05-16 10:30:00,41.88,41.9,41.81,41.82,90037.0,31.8951,31.9104,31.8418,31.8494,90037.0
2016-05-16 11:00:00,41.83,41.9,41.76,41.81,166060.0,31.857,31.9104,31.8037,31.8418,166060.0
2016-05-16 11:30:00,41.82,41.82,41.65,41.66,54795.0,31.8494,31.8494,31.72,31.7276,54795.0
2016-05-16 12:00:00,41.66,41.75,41.65,41.67,145842.0,31.7276,31.7961,31.72,31.7352,145842.0
2016-05-16 12:30:00,41.67,41.68,41.6,41.62,135876.0,31.7352,31.7428,31.6819,31.6971,135876.0
2016-05-16 13:00:00,41.62,41.73,41.61,41.71,98164.0,31.6971,31.7809,31.6895,31.7657,98164.0
2016-05-16 13:30:00,41.71,41.73,41.66,41.72,130969.0,31.7657,31.7809,31.7276,31.7733,130969.0
2016-05-16 14:00:00,41.71,41.82,41.7,41.76,130044.0,31.7657,31.8494,31.758,31.8037,130044.0
2016-05-16 14:30:00,41.76,41.8,41.71,41.79,110424.0,31.8037,31.8342,31.7657,31.8266,110424.0
2016-05-16 15:00:00,41.8,41.82,41.76,41.77,154002.0,31.8342,31.8494,31.8037,31.8114,154002.0
2016-05-16 15:30:00,41.78,41.84,41.73,41.83,467598.0,31.819,31.8647,31.7809,31.857,467598.0
2016-05-17 09:30:00,41.71,41.85,41.49,41.58,119944.0,31.7657,31.8723,31.5981,31.6667,119944.0
2016-05-17 10:00:00,41.59,41.68,41.45,41.5,136837.0,31.6743,31.7428,31.5676,31.6057,136837.0
2016-05-17 10:30:00,41.51,41.53,41.32,41.37,64405.0,31.6133,31.6286,31.4686,31.5067,64405.0
2016-05-17 11:00:00,41.36,41.37,41.08,41.13,76405.0,31.4991,31.5067,31.2859,31.3239,76405.0
2016-05-17 11:30:00,41.13,41.17,41.02,41.02,68222.0,31.3239,31.3544,31.2402,31.2402,68222.0
2016-05-17 12:00:00,41.03,41.12,40.98,41.0,56226.0,31.2478,31.3163,31.2097,31.2249,56226.0
2016-05-17 12:30:00,40.99,41.03,40.91,40.93,77703.0,31.2173,31.2478,31.1564,31.1716,77703.0
2016-05-17 13:00:00,40.93,40.96,40.88,40.9,55970.0,31.1716,31.1945,31.1335,31.1488,55970.0
2016-05-17 13:30:00,40.91,40.96,40.84,40.85,70238.0,31.1564,31.1945,31.1031,31.1107,70238.0
2016-05-17 14:00:00,40.85,40.86,40.67,40.77,91106.0,31.1107,31.1183,30.9736,31.0498,91106.0
2016-05-17 14:30:00,40.78,40.91,40.73,40.91,156767.0,31.0574,31.1564,31.0193,31.1564,156767.0
2016-05-17 15:00:00,40.9,40.95,40.74,40.77,137398.0,31.1488,31.1869,31.0269,31.0498,137398.0
2016-05-17 15:30:00,40.77,40.95,40.75,40.91,290609.0,31.0498,31.1869,31.0345,31.1564,290609.0
2016-05-18 09:30:00,40.71,40.79,40.33,40.68,197345.0,31.0041,31.065,30.7147,30.9812,197345.0
2016-05-18 10:00:00,40.67,40.72,40.59,40.72,168117.0,30.9736,31.0117,30.9127,31.0117,168117.0
2016-05-18 10:30:00,40.72,40.96,40.68,40.93,93938.0,31.0117,31.1945,30.9812,31.1716,93938.0
2016-05-18 11:00:00,40.92,41.16,40.89,41.11,257123.0,31.164,31.3468,31.1412,31.3087,257123.0
2016-05-18 11:30:00,41.11,41.11,40.98,40.99,82276.0,31.3087,31.3087,31.2097,31.2173,82276.0
2016-05-18 12:00:00,40.99,41.08,40.92,41.05,49801.0,31.2173,31.2859,31.164,31.263,49801.0
2016-05-18 12:30:00,41.06,41.11,40.97,41.11,61476.0,31.2706,31.3087,31.2021,31.3087,61476.0
2016-05-18 13:00:00,41.11,41.26,41.1,41.24,74477.0,31.3087,31.4229,31.3011,31.4077,74477.0
2016-05-18 13:30:00,41.25,41.25,41.03,41.06,83946.0,31.4153,31.4153,31.2478,31.2706,83946.0
2016-05-18 14:00:00,41.06,41.06,40.21,40.23,366713.0,31.2706,31.2706,30.6233,30.6385,366713.0
2016-05-18 14:30:00,40.21,40.41,40.21,40.28,169846.0,30.6233,30.7756,30.6233,30.6766,169846.0
2016-05-18 15:00:00,40.29,40.37,40.12,40.16,199774.0,30.6842,30.7451,30.5547,30.5852,199774.0
2016-05-18 15:30:00,40.15,40.32,40.14,40.32,431554.0,30.5776,30.7071,30.57,30.7071,431554.0
2016-05-19 09:30:00,40.13,40.42,39.85,40.27,133200.0,30.5624,30.7832,30.3491,30.669,133200.0
2016-05-19 10:00:00,40.27,40.52,40.27,40.45,70000.0,30.669,30.8594,30.669,30.8061,70000.0
2016-05-19 10:30:00,40.42,40.6,40.38,40.56,56131.0,30.7832,30.9203,30.7528,30.8898,56131.0
2016-05-19 11:00:00,40.56,40.56,40.38,40.47,102878.0,30.8898,30.8898,30.7528,30.8213,102878.0
2016-05-19 11:30:00,40.47,40.5,40.32,40.48,63256.0,30.8213,30.8441,30.7071,30.8289,63256.0
2016-05-19 12:00:00,40.47,40.6,40.46,40.57,52084.0,30.8213,30.9203,30.8137,30.8975,52084.0
2016-05-19 12:30:00,40.57,40.59,40.47,40.53,91108.0,30.8975,30.9127,30.8213,30.867,91108.0
2016-05-19 13:00:00,40.53,40.62,40.53,40.59,120831.0,30.867,30.9355,30.867,30.9127,120831.0
2016-05-19 13:30:00,40.59,40.63,40.56,40.62,101846.0,30.9127,30.9431,30.8898,30.9355,101846.0
2016-05-19 14:00:00,40.62,40.77,40.61,40.76,120280.0,30.9355,31.0498,30.9279,31.0422,120280.0
2016-05-19 14:30:00,40.75,40.76,40.66,40.7,88825.0,31.0345,31.0422,30.966,30.9965,88825.0
2016-05-19 15:00:00,40.7,40.83,40.69,40.76,107520.0,30.9965,31.0955,30.9888,31.0422,107520.0
2016-05-19 15:30:00,40.77,40.87,40.74,40.82,286695.0,31.0498,31.1259,31.0269,31.0878,286695.0
2016-05-20 09:30:00,41.01,41.01,40.48,40.6,219068.0,31.2325,31.2325,30.8289,30.9203,219068.0
2016-05-20 10:00:00,40.6,40.78,40.53,40.67,106154.0,30.9203,31.0574,30.867,30.9736,106154.0
2016-05-20 10:30:00,40.71,40.77,40.59,40.69,77619.0,31.0041,31.0498,30.9127,30.9888,77619.0
2016-05-20 11:00:00,40.67,40.79,40.64,40.78,66999.0,30.9736,31.065,30.9508,31.0574,66999.0
2016-05-20 11:30:00,40.78,40.8,40.64,40.65,41930.0,31.0574,31.0726,30.9508,30.9584,41930.0
2016-05-20 12:00:00,40.65,40.73,40.65,40.7,47332.0,30.9584,31.0193,30.9584,30.9965,47332.0
2016-05-20 12:30:00,40.7,40.79,40.69,40.73,43240.0,30.9965,31.065,30.9888,31.0193,43240.0
2016-05-20 13:00:00,40.74,40.76,40.7,40.72,37636.0,31.0269,31.0422,30.9965,31.0117,37636.0
2016-05-20 13:30:00,40.71,40.73,40.66,40.71,46956.0,31.0041,31.0193,30.966,31.0041,46956.0
2016-05-20 14:00:00,40.71,40.82,40.69,40.79,54253.0,31.0041,31.0878,30.9888,31.065,54253.0
2016-05-20 14:30:00,40.78,40.85,40.75,40.76,71918.0,31.0574,31.1107,31.0345,31.0422,71918.0
2016-05-20 15:00:00,40.76,40.76,40.61,40.65,81367.0,31.0422,31.0422,30.9279,30.9584,81367.0
2016-05-20 15:30:00,40.65,40.85,40.65,40.84,248385.0,30.9584,31.1107,30.9584,31.1031,248385.0
2016-05-23 09:30:00,40.89,40.99,40.58,40.93,155144.0,31.1412,31.2173,30.9051,31.1716,155144.0
2016-05-23 10:00:00,40.93,40.93,40.74,40.77,45055.0,31.1716,31.1716,31.0269,31.0498,45055.0
2016-05-23 10:30:00,40.77,40.82,40.73,40.76,73192.0,31.0498,31.0878,31.0193,31.0422,73192.0
2016-05-23 11:00:00,40.76,40.81,40.74,40.79,54501.0,31.0422,31.0802,31.0269,31.065,54501.0
2016-05-23 11:30:00,40.79,40.8,40.74,40.76,70154.0,31.065,31.0726,31.0269,31.0422,70154.0
2016-05-23 12:00:00,40.76,40.77,40.72,40.73,50843.0,31.0422,31.0498,31.0117,31.0193,50843.0
2016-05-23 12:30:00,40.73,40.75,40.67,40.73,42520.0,31.0193,31.0345,30.9736,31.0193,42520.0
2016-05-23 13:00:00,40.74,40.76,40.7,40.74,51141.0,31.0269,31.0422,30.9965,31.0269,51141.0
2016-05-23 13:30:00,40.74,40.76,40.67,40.68,56121.0,31.0269,31.0422,30.9736,30.9812,56121.0
2016-05-23 14:00:00,40.68,40.69,40.63,40.65,69418.0,30.9812,30.9888,30.9431,30.9584,69418.0
2016-05-23 14:30:00,40.66,40.7,40.64,40.65,70316.0,30.966,30.9965,30.9508,30.9584,70316.0
2016-05-23 15:00:00,40.65,40.72,40.65,40.67,105666.0,30.9584,31.0117,30.9584,30.9736,105666.0
2016-05-23 15:30:00,40.66,40.7,40.54,40.58,383319.0,30.966,30.9965,30.8746,30.9051,383319.0
2016-05-24 09:30:00,40.76,41.05,40.6,41.0,145061.0,31.0422,31.263,30.9203,31.2249,145061.0
2016-05-24 10:00:00,41.0,41.0,40.7,40.8,69095.0,31.2249,31.2249,30.9965,31.0726,69095.0
2016-05-24 10:30:00,40.8,41.01,40.79,41.0,86147.0,31.0726,31.2325,31.065,31.2249,86147.0
2016-05-24 11:00:00,41.0,41.01,40.93,40.94,80595.0,31.2249,31.2325,31.1716,31.1792,80595.0
2016-05-24 11:30:00,40.94,41.01,40.92,40.99,67390.0,31.1792,31.2325,31.164,31.2173,67390.0
2016-05-24 12:00:00,41.0,41.02,40.97,40.98,70205.0,31.2249,31.2402,31.2021,31.2097,70205.0
2016-05-24 12:30:00,40.98,40.99,40.94,40.98,65570.0,31.2097,31.2173,31.1792,31.2097,65570.0
2016-05-24 13:00:00,40.98,40.99,40.91,40.93,58133.0,31.2097,31.2173,31.1564,31.1716,58133.0
2016-05-24 13:30:00,40.93,40.97,40.91,40.95,57698.0,31.1716,31.2021,31.1564,31.1869,57698.0
2016-05-24 14:00:00,40.95,41.02,40.9,41.02,92027.0,31.1869,31.2402,31.1488,31.2402,92027.0
2016-05-24 14:30:00,41.01,41.07,40.98,41.04,70638.0,31.2325,31.2782,31.2097,31.2554,70638.0
2016-05-24 15:00:00,41.05,41.25,41.02,41.2,152231.0,31.263,31.4153,31.2402,31.3772,152231.0
2016-05-24 15:30:00,41.2,41.22,41.14,41.21,347521.0,31.3772,31.3925,31.3316,31.3849,347521.0
2016-05-25 09:30:00,41.06,41.23,40.8,40.86,113746.0,31.2706,31.4001,31.0726,31.1183,113746.0
2016-05-25 10:00:00,40.87,41.13,40.86,41.12,75468.0,31.1259,31.3239,31.1183,31.3163,75468.0
2016-05-25 10:30:00,41.13,41.17,40.92,41.01,69323.0,31.3239,31.3544,31.164,31.2325,69323.0
2016-05-25 11:00:00,41.02,41.14,40.99,41.05,92057.0,31.2402,31.3316,31.2173,31.263,92057.0
2016-05-25 11:30:00,41.05,41.09,40.95,40.96,62425.0,31.263,31.2935,31.1869,31.1945,62425.0
2016-05-25 12:00:00,40.97,40.99,40.81,40.86,54154.0,31.2021,31.2173,31.0802,31.1183,54154.0
2016-05-25 12:30:00,40.85,40.9,40.82,40.85,51314.0,31.1107,31.1488,31.0878,31.1107,51314.0
2016-05-25 13:00:00,40.85,40.96,40.85,40.93,70729.0,31.1107,31.1945,31.1107,31.1716,70729.0
2016-05-25 13:30:00,40.93,40.94,40.89,40.91,67437.0,31.1716,31.1792,31.1412,31.1564,67437.0
2016-05-25 14:00:00,40.92,40.93,40.86,40.9,76774.0,31.164,31.1716,31.1183,31.1488,76774.0
2016-05-25 14:30:00,40.9,40.98,40.87,40.88,131722.0,31.1488,31.2097,31.1259,31.1335,131722.0
2016-05-25 15:00:00,40.88,40.98,40.85,40.96,66854.0,31.1335,31.2097,31.1107,31.1945,66854.0
2016-05-25 15:30:00,40.97,40.97,40.88,40.92,174392.0,31.2021,31.2021,31.1335,31.164,174392.0
2016-05-26 09:30:00,40.98,41.21,40.81,41.15,102870.0,31.2097,31.3849,31.0802,31.3392,102870.0
2016-05-26 10:00:00,41.15,41.33,41.12,41.31,79274.0,31.3392,31.4763,31.3163,31.461,79274.0
2016-05-26 10:30:00,41.31,41.37,41.16,41.22,64046.0,31.461,31.5067,31.3468,31.3925,64046.0
2016-05-26 11:00:00,41.23,41.35,41.21,41.29,90129.0,31.4001,31.4915,31.3849,31.4458,90129.0
2016-05-26 11:30:00,41.3,41.45,41.28,41.44,51095.0,31.4534,31.5676,31.4382,31.56,51095.0
2016-05-26 12:00:00,41.43,41.44,41.32,41.35,38645.0,31.5524,31.56,31.4686,31.4915,38645.0
2016-05-26 12:30:00,41.34,41.35,41.29,41.31,26349.0,31.4839,31.4915,31.4458,31.461,26349.0
2016-05-26 13:00:00,41.31,41.38,41.29,41.34,45042.0,31.461,31.5143,31.4458,31.4839,45042.0
2016-05-26 13:30:00,41.34,41.38,41.3,41.36,34622.0,31.4839,31.5143,31.4534,31.4991,34622.0
2016-05-26 14:00:00,41.36,41.46,41.35,41.43,162489.0,31.4991,31.5753,31.4915,31.5524,162489.0
2016-05-26 14:30:00,41.43,41.44,41.39,41.41,53462.0,31.5524,31.56,31.522,31.5372,53462.0
2016-05-26 15:00:00,41.41,41.46,41.4,41.43,169324.0,31.5372,31.5753,31.5296,31.5524,169324.0
2016-05-26 15:30:00,41.43,41.47,41.39,41.43,173951.0,31.5524,31.5829,31.522,31.5524,173951.0
2016-05-27 09:30:00,41.53,41.59,41.41,41.47,111006.0,31.6286,31.6743,31.5372,31.5829,111006.0
2016-05-27 10:00:00,41.47,41.49,41.22,41.27,115602.0,31.5829,31.5981,31.3925,31.4306,115602.0
2016-05-27 10:30:00,41.28,41.46,41.28,41.44,65262.0,31.4382,31.5753,31.4382,31.56,65262.0
2016-05-27 11:00:00,41.45,41.48,41.33,41.47,33541.0,31.5676,31.5905,31.4763,31.5829,33541.0
2016-05-27 11:30:00,41.48,41.57,41.47,41.55,49739.0,31.5905,31.659,31.5829,31.6438,49739.0
2016-05-27 12:00:00,41.54,41.62,41.52,41.59,86429.0,31.6362,31.6971,31.621,31.6743,86429.0
2016-05-27 12:30:00,41.6,41.64,41.55,41.57,66472.0,31.6819,31.7123,31.6438,31.659,66472.0
2016-05-27 13:00:00,41.56,41.63,41.55,41.58,30787.0,31.6514,31.7047,31.6438,31.6667,30787.0
2016-05-27 13:30:00,41.58,41.58,41.4,41.47,58337.0,31.6667,31.6667,31.5296,31.5829,58337.0
2016-05-27 14:00:00,41.47,41.55,41.42,41.55,41393.0,31.5829,31.6438,31.5448,31.6438,41393.0
2016-05-27 14:30:00,41.55,41.58,41.45,41.48,50581.0,31.6438,31.6667,31.5676,31.5905,50581.0
2016-05-27 15:00:00,41.48,41.54,41.42,41.52,92729.0,31.5905,31.6362,31.5448,31.621,92729.0
2016-05-27 15:30:00,41.52,41.59,41.52,41.59,161484.0,31.621,31.6743,31.621,31.6743,161484.0
2016-05-31 09:30:00,41.46,41.68,41.36,41.6,86300.0,31.5753,31.7428,31.4991,31.6819,86300.0
2016-05-31 10:00:00,41.6,41.81,41.59,41.76,67409.0,31.6819,31.8418,31.6743,31.8037,67409.0
2016-05-31 10:30:00,41.76,41.81,41.59,41.62,65987.0,31.8037,31.8418,31.6743,31.6971,65987.0
2016-05-31 11:00:00,41.61,41.66,41.51,41.6,49389.0,31.6895,31.7276,31.6133,31.6819,49389.0
2016-05-31 11:30:00,41.59,41.62,41.55,41.59,50858.0,31.6743,31.6971,31.6438,31.6743,50858.0
2016-05-31 12:00:00,41.58,41.6,41.49,41.53,36151.0,31.6667,31.6819,31.5981,31.6286,36151.0
2016-05-31 12:30:00,41.54,41.57,41.5,41.53,31698.0,31.6362,31.659,31.6057,31.6286,31698.0
2016-05-31 13:00:00,41.53,41.55,41.48,41.53,36699.0,31.6286,31.6438,31.5905,31.6286,36699.0
2016-05-31 13:30:00,41.53,41.55,41.49,41.51,36845.0,31.6286,31.6438,31.5981,31.6133,36845.0
2016-05-31 14:00:00,41.52,41.56,41.46,41.54,64394.0,31.621,31.6514,31.5753,31.6362,64394.0
2016-05-31 14:30:00,41.55,41.62,41.55,41.58,56406.0,31.6438,31.6971,31.6438,31.6667,56406.0
2016-05-31 15:00:00,41.57,41.67,41.55,41.67,134270.0,31.659,31.7352,31.6438,31.7352,134270.0
2016-05-31 15:30:00,41.67,41.85,41.66,41.83,302674.0,31.7352,31.8723,31.7276,31.857,302674.0
2016-06-01 09:30:00,41.77,42.03,41.49,41.93,171306.0,31.8114,32.0094,31.5981,31.9332,171306.0
2016-06-01 10:00:00,41.94,42.0,41.89,41.95,144472.0,31.9408,31.9865,31.9027,31.9484,144472.0
2016-06-01 10:30:00,41.96,41.99,41.83,41.9,81030.0,31.9561,31.9789,31.857,31.9104,81030.0
2016-06-01 11:00:00,41.9,42.0,41.81,41.91,80609.0,31.9104,31.9865,31.8418,31.918,80609.0
2016-06-01 11:30:00,41.91,41.95,41.82,41.84,83439.0,31.918,31.9484,31.8494,31.8647,83439.0
2016-06-01 12:00:00,41.85,41.91,41.84,41.88,73309.0,31.8723,31.918,31.8647,31.8951,73309.0
2016-06-01 12:30:00,41.89,41.91,41.85,41.9,39422.0,31.9027,31.918,31.8723,31.9104,39422.0
2016-06-01 13:00:00,41.9,41.91,41.87,41.88,50635.0,31.9104,31.918,31.8875,31.8951,50635.0
2016-06-01 13:30:00,41.87,41.89,41.82,41.88,55585.0,31.8875,31.9027,31.8494,31.8951,55585.0
2016-06-01 14:00:00,41.87,41.93,41.83,41.91,61847.0,31.8875,31.9332,31.857,31.918,61847.0
2016-06-01 14:30:00,41.91,41.94,41.87,41.94,88255.0,31.918,31.9408,31.8875,31.9408,88255.0
2016-06-01 15:00:00,41.94,41.97,41.88,41.96,78956.0,31.9408,31.9637,31.8951,31.9561,78956.0
2016-06-01 15:30:00,41.97,42.03,41.94,42.02,236027.0,31.9637,32.0094,31.9408,32.0017,236027.0
2016-06-02 09:30:00,41.9,42.0,41.7,41.86,114818.0,31.9104,31.9865,31.758,31.8799,114818.0
2016-06-02 10:00:00,41.86,41.91,41.78,41.79,106412.0,31.8799,31.918,31.819,31.8266,106412.0
2016-06-02 10:30:00,41.78,41.86,41.73,41.73,81824.0,31.819,31.8799,31.7809,31.7809,81824.0
2016-06-02 11:00:00,41.74,41.75,41.55,41.65,69829.0,31.7885,31.7961,31.6438,31.72,69829.0
2016-06-02 11:30:00,41.64,41.79,41.64,41.76,77288.0,31.7123,31.8266,31.7123,31.8037,77288.0
2016-06-02 12:00:00,41.76,41.77,41.69,41.73,62438.0,31.8037,31.8114,31.7504,31.7809,62438.0
2016-06-02 12:30:00,41.73,41.81,41.69,41.79,39245.0,31.7809,31.8418,31.7504,31.8266,39245.0
2016-06-02 13:00:00,41.79,41.83,41.78,41.83,37236.0,31.8266,31.857,31.819,31.857,37236.0
2016-06-02 13:30:00,41.83,41.95,41.8,41.93,61004.0,31.857,31.9484,31.8342,31.9332,61004.0
2016-06-02 14:00:00,41.93,41.98,41.91,41.92,56778.0,31.9332,31.9713,31.918,31.9256,56778.0
2016-06-02 14:30:00,41.92,41.93,41.85,41.91,68144.0,31.9256,31.9332,31.8723,31.918,68144.0
2016-06-02 15:00:00,41.92,41.97,41.88,41.97,93975.0,31.9256,31.9637,31.8951,31.9637,93975.0
2016-06-02 15:30:00,41.98,42.02,41.95,42.01,202147.0,31.9713,32.0017,31.9484,31.9941,202147.0
2016-06-03 09:30:00,42.31,42.73,42.3,42.68,214590.0,32.2226,32.5425,32.215,32.5044,214590.0
2016-06-03 10:00:00,42.67,42.86,42.61,42.82,140465.0,32.4968,32.6415,32.4511,32.611,140465.0
2016-06-03 10:30:00,42.81,42.85,42.69,42.82,90288.0,32.6034,32.6339,32.512,32.611,90288.0
2016-06-03 11:00:00,42.81,42.89,42.73,42.77,143279.0,32.6034,32.6643,32.5425,32.5729,143279.0
2016-06-03 11:30:00,42.77,42.8,42.7,42.78,171678.0,32.5729,32.5958,32.5196,32.5806,171678.0
2016-06-03 12:00:00,42.78,42.83,42.74,42.81,137060.0,32.5806,32.6186,32.5501,32.6034,137060.0
2016-06-03 12:30:00,42.82,42.92,42.81,42.88,97457.0,32.611,32.6872,32.6034,32.6567,97457.0
2016-06-03 13:00:00,42.88,42.97,42.88,42.95,85268.0,32.6567,32.7253,32.6567,32.71,85268.0
2016-06-03 13:30:00,42.96,43.01,42.92,42.99,550684.0,32.7176,32.7557,32.6872,32.7405,550684.0
2016-06-03 14:00:00,42.99,43.11,42.96,43.1,119267.0,32.7405,32.8319,32.7176,32.8243,119267.0
2016-06-03 14:30:00,43.1,43.13,43.02,43.02,132149.0,32.8243,32.8471,32.7633,32.7633,132149.0
2016-06-03 15:00:00,43.02,43.04,42.86,42.88,123542.0,32.7633,32.7786,32.6415,32.6567,123542.0
2016-06-03 15:30:00,42.88,42.9,42.77,42.81,272746.0,32.6567,32.6719,32.5729,32.6034,272746.0
2016-06-06 09:30:00,42.82,43.03,42.61,42.89,152447.0,32.611,32.7709,32.4511,32.6643,152447.0
2016-06-06 10:00:00,42.89,42.91,42.79,42.89,103627.0,32.6643,32.6796,32.5882,32.6643,103627.0
2016-06-06 10:30:00,42.89,42.94,42.83,42.83,84437.0,32.6643,32.7024,32.6186,32.6186,84437.0
2016-06-06 11:00:00,42.83,42.89,42.66,42.69,71351.0,32.6186,32.6643,32.4892,32.512,71351.0
2016-06-06 11:30:00,42.7,42.73,42.63,42.63,62569.0,32.5196,32.5425,32.4663,32.4663,62569.0
2016-06-06 12:00:00,42.63,42.66,42.49,42.57,57754.0,32.4663,32.4892,32.3597,32.4206,57754.0
2016-06-06 12:30:00,42.57,42.6,42.46,42.54,87666.0,32.4206,32.4435,32.3368,32.3978,87666.0
2016-06-06 13:00:00,42.53,42.65,42.53,42.62,49667.0,32.3902,32.4815,32.3902,32.4587,49667.0
2016-06-06 13:30:00,42.62,42.67,42.58,42.65,66467.0,32.4587,32.4968,32.4282,32.4815,66467.0
2016-06-06 14:00:00,42.64,42.78,42.63,42.76,101892.0,32.4739,32.5806,32.4663,32.5653,101892.0
2016-06-06 14:30:00,42.75,42.8,42.72,42.74,137754.0,32.5577,32.5958,32.5349,32.5501,137754.0
2016-06-06 15:00:00,42.74,42.75,42.64,42.67,78593.0,32.5501,32.5577,32.4739,32.4968,78593.0
2016-06-06 15:30:00,42.66,42.71,42.63,42.64,183768.0,32.4892,32.5272,32.4663,32.4739,183768.0
2016-06-07 09:30:00,42.75,42.82,42.44,42.8,87061.0,32.5577,32.611,32.3216,32.5958,87061.0
2016-06-07 10:00:00,42.79,42.85,42.74,42.8,53080.0,32.5882,32.6339,32.5501,32.5958,53080.0
2016-06-07 10:30:00,42.8,42.88,42.77,42.87,78952.0,32.5958,32.6567,32.5729,32.6491,78952.0
2016-06-07 11:00:00,42.87,42.97,42.87,42.95,45839.0,32.6491,32.7253,32.6491,32.71,45839.0
2016-06-07 11:30:00,42.94,42.94,42.86,42.86,39949.0,32.7024,32.7024,32.6415,32.6415,39949.0
2016-06-07 12:00:00,42.86,42.89,42.8,42.8,101608.0,32.6415,32.6643,32.5958,32.5958,101608.0
2016-06-07 12:30:00,42.8,42.81,42.73,42.75,63801.0,32.5958,32.6034,32.5425,32.5577,63801.0
2016-06-07 13:00:00,42.76,42.76,42.68,42.71,62577.0,32.5653,32.5653,32.5044,32.5272,62577.0
2016-06-07 13:30:00,42.71,42.71,42.58,42.58,72679.0,32.5272,32.5272,32.4282,32.4282,72679.0
2016-06-07 14:00:00,42.58,42.61,42.57,42.58,36320.0,32.4282,32.4511,32.4206,32.4282,36320.0
2016-06-07 14:30:00,42.58,42.61,42.5,42.54,65213.0,32.4282,32.4511,32.3673,32.3978,65213.0
2016-06-07 15:00:00,42.54,42.58,42.51,42.52,84852.0,32.3978,32.4282,32.3749,32.3825,84852.0
2016-06-07 15:30:00,42.52,42.58,42.48,42.57,180335.0,32.3825,32.4282,32.3521,32.4206,180335.0
2016-06-08 09:30:00,42.64,42.69,42.49,42.64,89580.0,32.4739,32.512,32.3597,32.4739,89580.0
2016-06-08 10:00:00,42.65,42.65,42.55,42.61,86386.0,32.4815,32.4815,32.4054,32.4511,86386.0
2016-06-08 10:30:00,42.6,42.65,42.56,42.59,118735.0,32.4435,32.4815,32.413,32.4359,118735.0
2016-06-08 11:00:00,42.59,42.69,42.57,42.67,51079.0,32.4359,32.512,32.4206,32.4968,51079.0
2016-06-08 11:30:00,42.67,42.74,42.64,42.72,53799.0,32.4968,32.5501,32.4739,32.5349,53799.0
2016-06-08 12:00:00,42.72,42.79,42.7,42.77,34830.0,32.5349,32.5882,32.5196,32.5729,34830.0
2016-06-08 12:30:00,42.77,42.78,42.69,42.71,31502.0,32.5729,32.5806,32.512,32.5272,31502.0
2016-06-08 13:00:00,42.7,42.76,42.7,42.72,51841.0,32.5196,32.5653,32.5196,32.5349,51841.0
2016-06-08 13:30:00,42.73,42.77,42.71,42.77,25605.0,32.5425,32.5729,32.5272,32.5729,25605.0
2016-06-08 14:00:00,42.76,42.85,42.76,42.85,36830.0,32.5653,32.6339,32.5653,32.6339,36830.0
2016-06-08 14:30:00,42.85,42.89,42.83,42.88,35777.0,32.6339,32.6643,32.6186,32.6567,35777.0
2016-06-08 15:00:00,42.87,42.88,42.8,42.8,57519.0,32.6491,32.6567,32.5958,32.5958,57519.0
2016-06-08 15:30:00,42.8,42.84,42.77,42.82,204763.0,32.5958,32.6262,32.5729,32.611,204763.0
2016-06-09 09:30:00,42.84,43.07,42.84,42.99,190488.0,32.6262,32.8014,32.6262,32.7405,190488.0
2016-06-09 10:00:00,42.99,43.15,42.95,43.04,294989.0,32.7405,32.8623,32.71,32.7786,294989.0
2016-06-09 10:30:00,43.04,43.15,43.03,43.11,61993.0,32.7786,32.8623,32.7709,32.8319,61993.0
2016-06-09 11:00:00,43.11,43.15,43.03,43.05,95589.0,32.8319,32.8623,32.7709,32.7862,95589.0
2016-06-09 11:30:00,43.05,43.09,42.99,43.02,158674.0,32.7862,32.8166,32.7405,32.7633,158674.0
2016-06-09 12:00:00,43.02,43.14,43.0,43.13,51784.0,32.7633,32.8547,32.7481,32.8471,51784.0
2016-06-09 12:30:00,43.14,43.16,43.13,43.15,61054.0,32.8547,32.87,32.8471,32.8623,61054.0
2016-06-09 13:00:00,43.15,43.21,43.12,43.21,106250.0,32.8623,32.908,32.8395,32.908,106250.0
2016-06-09 13:30:00,43.2,43.21,43.18,43.21,28018.0,32.9004,32.908,32.8852,32.908,28018.0
2016-06-09 14:00:00,43.2,43.26,43.2,43.22,41560.0,32.9004,32.9461,32.9004,32.9156,41560.0
2016-06-09 14:30:00,43.22,43.3,43.22,43.27,39027.0,32.9156,32.9766,32.9156,32.9537,39027.0
2016-06-09 15:00:00,43.28,43.28,43.25,43.27,41234.0,32.9613,32.9613,32.9385,32.9537,41234.0
2016-06-09 15:30:00,43.27,43.44,43.27,43.38,175719.0,32.9537,33.0832,32.9537,33.0375,175719.0
2016-06-10 09:30:00,43.35,43.6,43.23,43.32,137231.0,33.0147,33.2051,32.9233,32.9918,137231.0
2016-06-10 10:00:00,43.33,43.39,43.22,43.39,217613.0,32.9994,33.0451,32.9156,33.0451,217613.0
2016-06-10 10:30:00,43.4,43.42,43.29,43.38,49293.0,33.0527,33.068,32.969,33.0375,49293.0
2016-06-10 11:00:00,43.39,43.43,43.26,43.3,59758.0,33.0451,33.0756,32.9461,32.9766,59758.0
2016-06-10 11:30:00,43.3,43.36,43.26,43.36,57878.0,32.9766,33.0223,32.9461,33.0223,57878.0
2016-06-10 12:00:00,43.35,43.38,43.27,43.27,53726.0,33.0147,33.0375,32.9537,32.9537,53726.0
2016-06-10 12:30:00,43.26,43.32,43.25,43.31,32153.0,32.9461,32.9918,32.9385,32.9842,32153.0
2016-06-10 13:00:00,43.3,43.37,43.28,43.36,48299.0,32.9766,33.0299,32.9613,33.0223,48299.0
2016-06-10 13:30:00,43.36,43.36,43.17,43.21,49449.0,33.0223,33.0223,32.8776,32.908,49449.0
2016-06-10 14:00:00,43.21,43.31,43.18,43.3,42993.0,32.908,32.9842,32.8852,32.9766,42993.0
2016-06-10 14:30:00,43.31,43.31,43.23,43.25,53605.0,32.9842,32.9842,32.9233,32.9385,53605.0
2016-06-10 15:00:00,43.25,43.26,43.2,43.23,60833.0,32.9385,32.9461,32.9004,32.9233,60833.0
2016-06-10 15:30:00,43.23,43.39,43.23,43.32,177222.0,32.9233,33.0451,32.9233,32.9918,177222.0
2016-06-13 09:30:00,43.4,43.53,43.18,43.38,183893.0,33.0527,33.1517,32.8852,33.0375,183893.0
2016-06-13 10:00:00,43.37,43.41,43.3,43.41,136367.0,33.0299,33.0603,32.9766,33.0603,136367.0
2016-06-13 10:30:00,43.41,43.44,43.35,43.43,102153.0,33.0603,33.0832,33.0147,33.0756,102153.0
2016-06-13 11:00:00,43.42,43.42,43.32,43.35,43080.0,33.068,33.068,32.9918,33.0147,43080.0
2016-06-13 11:30:00,43.36,43.37,43.31,43.35,30028.0,33.0223,33.0299,32.9842,33.0147,30028.0
2016-06-13 12:00:00,43.35,43.47,43.35,43.47,48786.0,33.0147,33.106,33.0147,33.106,48786.0
2016-06-13 12:30:00,43.46,43.55,43.45,43.52,55658.0,33.0984,33.167,33.0908,33.1441,55658.0
2016-06-13 13:00:00,43.52,43.53,43.43,43.45,51663.0,33.1441,33.1517,33.0756,33.0908,51663.0
2016-06-13 13:30:00,43.44,43.45,43.32,43.36,59240.0,33.0832,33.0908,32.9918,33.0223,59240.0
2016-06-13 14:00:00,43.37,43.48,43.35,43.47,53282.0,33.0299,33.1137,33.0147,33.106,53282.0
2016-06-13 14:30:00,43.46,43.49,43.43,43.44,50936.0,33.0984,33.1213,33.0756,33.0832,50936.0
2016-06-13 15:00:00,43.43,43.44,43.31,43.36,63613.0,33.0756,33.0832,32.9842,33.0223,63613.0
2016-06-13 15:30:00,43.35,43.39,43.27,43.3,196802.0,33.0147,33.0451,32.9537,32.9766,196802.0
2016-06-14 09:30:00,43.34,43.42,43.05,43.22,140867.0,33.007,33.068,32.7862,32.9156,140867.0
2016-06-14 10:00:00,43.23,43.3,43.16,43.28,98112.0,32.9233,32.9766,32.87,32.9613,98112.0
2016-06-14 10:30:00,43.29,43.45,43.24,43.44,102405.0,32.969,33.0908,32.9309,33.0832,102405.0
2016-06-14 11:00:00,43.43,43.67,43.41,43.57,138191.0,33.0756,33.2584,33.0603,33.1822,138191.0
2016-06-14 11:30:00,43.57,43.64,43.5,43.63,88877.0,33.1822,33.2355,33.1289,33.2279,88877.0
2016-06-14 12:00:00,43.63,43.73,43.62,43.73,71551.0,33.2279,33.3041,33.2203,33.3041,71551.0
2016-06-14 12:30:00,43.72,43.75,43.69,43.71,129553.0,33.2964,33.3193,33.2736,33.2888,129553.0
2016-06-14 13:00:00,43.7,43.72,43.66,43.71,100981.0,33.2812,33.2964,33.2507,33.2888,100981.0
2016-06-14 13:30:00,43.7,43.72,43.67,43.67,74026.0,33.2812,33.2964,33.2584,33.2584,74026.0
2016-06-14 14:00:00,43.66,43.67,43.58,43.64,189013.0,33.2507,33.2584,33.1898,33.2355,189013.0
2016-06-14 14:30:00,43.65,43.67,43.56,43.58,101775.0,33.2431,33.2584,33.1746,33.1898,101775.0
2016-06-14 15:00:00,43.58,43.81,43.56,43.8,166082.0,33.1898,33.365,33.1746,33.3574,166082.0
2016-06-14 15:30:00,43.8,43.86,43.72,43.83,303682.0,33.3574,33.4031,33.2964,33.3802,303682.0
2016-06-15 09:30:00,43.85,43.94,43.72,43.75,132071.0,33.3954,33.464,33.2964,33.3193,132071.0
2016-06-15 10:00:00,43.75,43.78,43.61,43.64,177560.0,33.3193,33.3421,33.2127,33.2355,177560.0
2016-06-15 10:30:00,43.65,43.65,43.37,43.38,134491.0,33.2431,33.2431,33.0299,33.0375,134491.0
2016-06-15 11:00:00,43.38,43.4,43.23,43.39,72189.0,33.0375,33.0527,32.9233,33.0451,72189.0
2016-06-15 11:30:00,43.38,43.4,43.23,43.24,51775.0,33.0375,33.0527,32.9233,32.9309,51775.0
2016-06-15 12:00:00,43.25,43.29,43.19,43.2,36132.0,32.9385,32.969,32.8928,32.9004,36132.0
2016-06-15 12:30:00,43.19,43.27,43.19,43.26,38812.0,32.8928,32.9537,32.8928,32.9461,38812.0
2016-06-15 13:00:00,43.25,43.27,43.17,43.2,41051.0,32.9385,32.9537,32.8776,32.9004,41051.0
2016-06-15 13:30:00,43.2,43.36,43.17,43.32,46790.0,32.9004,33.0223,32.8776,32.9918,46790.0
2016-06-15 14:00:00,43.34,43.58,43.33,43.55,145961.0,33.007,33.1898,32.9994,33.167,145961.0
2016-06-15 14:30:00,43.56,43.65,43.5,43.54,98139.0,33.1746,33.2431,33.1289,33.1594,98139.0
2016-06-15 15:00:00,43.53,43.55,43.49,43.54,70138.0,33.1517,33.167,33.1213,33.1594,70138.0
2016-06-15 15:30:00,43.53,43.55,43.34,43.41,221932.0,33.1517,33.167,33.007,33.0603,221932.0
2016-06-16 09:30:00,43.3,43.79,43.3,43.5,175204.0,32.9766,33.3498,32.9766,33.1289,175204.0
2016-06-16 10:00:00,43.51,43.57,43.46,43.52,124130.0,33.1365,33.1822,33.0984,33.1441,124130.0
2016-06-16 10:30:00,43.51,43.65,43.49,43.64,89617.0,33.1365,33.2431,33.1213,33.2355,89617.0
2016-06-16 11:00:00,43.64,43.82,43.62,43.82,89095.0,33.2355,33.3726,33.2203,33.3726,89095.0
2016-06-16 11:30:00,43.82,43.86,43.67,43.68,80915.0,33.3726,33.4031,33.2584,33.266,80915.0
2016-06-16 12:00:00,43.69,43.82,43.67,43.79,68380.0,33.2736,33.3726,33.2584,33.3498,68380.0
2016-06-16 12:30:00,43.78,43.9,43.76,43.84,64336.0,33.3421,33.4335,33.3269,33.3878,64336.0
2016-06-16 13:00:00,43.83,43.88,43.69,43.73,86823.0,33.3802,33.4183,33.2736,33.3041,86823.0
2016-06-16 13:30:00,43.73,43.78,43.65,43.66,64652.0,33.3041,33.3421,33.2431,33.2507,64652.0
2016-06-16 14:00:00,43.65,43.75,43.65,43.69,84907.0,33.2431,33.3193,33.2431,33.2736,84907.0
2016-06-16 14:30:00,43.7,43.79,43.67,43.72,85418.0,33.2812,33.3498,33.2584,33.2964,85418.0
2016-06-16 15:00:00,43.73,43.73,43.6,43.62,141988.0,33.3041,33.3041,33.2051,33.2203,141988.0
2016-06-16 15:30:00,43.61,43.75,43.61,43.71,216258.0,33.2127,33.3193,33.2127,33.2888,216258.0
2016-06-17 09:30:00,43.65,43.75,43.44,43.73,407235.0,33.2431,33.3193,33.0832,33.3041,407235.0
2016-06-17 10:00:00,43.73,43.77,43.52,43.53,94034.0,33.3041,33.3345,33.1441,33.1517,94034.0
2016-06-17 10:30:00,43.53,43.53,43.33,43.34,75035.0,33.1517,33.1517,32.9994,33.007,75035.0
2016-06-17 11:00:00,43.35,43.47,43.33,43.37,59031.0,33.0147,33.106,32.9994,33.0299,59031.0
2016-06-17 11:30:00,43.37,43.65,43.37,43.64,59063.0,33.0299,33.2431,33.0299,33.2355,59063.0
2016-06-17 12:00:00,43.64,43.69,43.58,43.68,38295.0,33.2355,33.2736,33.1898,33.266,38295.0
2016-06-17 12:30:00,43.69,43.69,43.59,43.6,25932.0,33.2736,33.2736,33.1974,33.2051,25932.0
2016-06-17 13:00:00,43.61,43.72,43.55,43.69,34168.0,33.2127,33.2964,33.167,33.2736,34168.0
2016-06-17 13:30:00,43.69,43.7,43.63,43.65,35113.0,33.2736,33.2812,33.2279,33.2431,35113.0
2016-06-17 14:00:00,43.64,43.67,43.6,43.65,41976.0,33.2355,33.2584,33.2051,33.2431,41976.0
2016-06-17 14:30:00,43.64,43.75,43.63,43.75,63210.0,33.2355,33.3193,33.2279,33.3193,63210.0
2016-06-17 15:00:00,43.74,43.85,43.72,43.85,120298.0,33.3117,33.3954,33.2964,33.3954,120298.0
2016-06-17 15:30:00,43.84,43.84,43.65,43.8,378756.0,33.3878,33.3878,33.2431,33.3574,378756.0
2016-06-20 09:30:00,44.56,44.68,43.58,43.6,353465.0,33.9362,34.0276,33.1898,33.2051,353465.0
2016-06-20 10:00:00,43.59,43.61,43.22,43.23,149470.0,33.1974,33.2127,32.9156,32.9233,149470.0
2016-06-20 10:30:00,43.22,43.27,43.16,43.23,146356.0,32.9156,32.9537,32.87,32.9233,146356.0
2016-06-20 11:00:00,43.22,43.48,43.22,43.47,140708.0,32.9156,33.1137,32.9156,33.106,140708.0
2016-06-20 11:30:00,43.47,43.7,43.45,43.61,107916.0,33.106,33.2812,33.0908,33.2127,107916.0
2016-06-20 12:00:00,43.61,43.61,43.5,43.57,74806.0,33.2127,33.2127,33.1289,33.1822,74806.0
2016-06-20 12:30:00,43.57,43.66,43.55,43.66,76003.0,33.1822,33.2507,33.167,33.2507,76003.0
2016-06-20 13:00:00,43.65,43.7,43.61,43.63,81715.0,33.2431,33.2812,33.2127,33.2279,81715.0
2016-06-20 13:30:00,43.63,43.68,43.61,43.66,56710.0,33.2279,33.266,33.2127,33.2507,56710.0
2016-06-20 14:00:00,43.67,43.68,43.6,43.62,95887.0,33.2584,33.266,33.2051,33.2203,95887.0
2016-06-20 14:30:00,43.62,43.7,43.6,43.65,103306.0,33.2203,33.2812,33.2051,33.2431,103306.0
2016-06-20 15:00:00,43.65,43.67,43.52,43.52,126611.0,33.2431,33.2584,33.1441,33.1441,126611.0
2016-06-20 15:30:00,43.53,43.62,43.51,43.55,245879.0,33.1517,33.2203,33.1365,33.167,245879.0
2016-06-21 09:30:00,43.57,43.77,43.29,43.45,146362.0,33.1822,33.3345,32.969,33.0908,146362.0
2016-06-21 10:00:00,43.46,43.73,43.46,43.7,89329.0,33.0984,33.3041,33.0984,33.2812,89329.0
2016-06-21 10:30:00,43.69,43.82,43.67,43.71,67844.0,33.2736,33.3726,33.2584,33.2888,67844.0
2016-06-21 11:00:00,43.71,43.83,43.7,43.74,68055.0,33.2888,33.3802,33.2812,33.3117,68055.0
2016-06-21 11:30:00,43.74,43.92,43.72,43.91,84302.0,33.3117,33.4488,33.2964,33.4411,84302.0
2016-06-21 12:00:00,43.92,43.92,43.82,43.85,53462.0,33.4488,33.4488,33.3726,33.3954,53462.0
2016-06-21 12:30:00,43.84,43.91,43.8,43.91,32858.0,33.3878,33.4411,33.3574,33.4411,32858.0
2016-06-21 13:00:00,43.9,43.91,43.82,43.89,51078.0,33.4335,33.4411,33.3726,33.4259,51078.0
2016-06-21 13:30:00,43.89,43.91,43.83,43.89,71930.0,33.4259,33.4411,33.3802,33.4259,71930.0
2016-06-21 14:00:00,43.88,43.92,43.85,43.86,48977.0,33.4183,33.4488,33.3954,33.4031,48977.0
2016-06-21 14:30:00,43.86,43.91,43.75,43.75,52815.0,33.4031,33.4411,33.3193,33.3193,52815.0
2016-06-21 15:00:00,43.76,43.82,43.72,43.8,65365.0,33.3269,33.3726,33.2964,33.3574,65365.0
2016-06-21 15:30:00,43.8,43.81,43.64,43.73,545852.0,33.3574,33.365,33.2355,33.3041,545852.0
2016-06-22 09:30:00,43.73,43.88,43.53,43.62,131144.0,33.3041,33.4183,33.1517,33.2203,131144.0
2016-06-22 10:00:00,43.62,43.79,43.58,43.77,179952.0,33.2203,33.3498,33.1898,33.3345,179952.0
2016-06-22 10:30:00,43.76,43.76,43.63,43.65,125669.0,33.3269,33.3269,33.2279,33.2431,125669.0
2016-06-22 11:00:00,43.65,43.7,43.61,43.65,75194.0,33.2431,33.2812,33.2127,33.2431,75194.0
2016-06-22 11:30:00,43.65,43.69,43.61,43.67,64680.0,33.2431,33.2736,33.2127,33.2584,64680.0
2016-06-22 12:00:00,43.68,43.7,43.63,43.65,60498.0,33.266,33.2812,33.2279,33.2431,60498.0
2016-06-22 12:30:00,43.66,43.72,43.64,43.71,56416.0,33.2507,33.2964,33.2355,33.2888,56416.0
2016-06-22 13:00:00,43.7,43.72,43.62,43.7,68267.0,33.2812,33.2964,33.2203,33.2812,68267.0
2016-06-22 13:30:00,43.7,43.79,43.69,43.77,96475.0,33.2812,33.3498,33.2736,33.3345,96475.0
2016-06-22 14:00:00,43.76,43.76,43.64,43.72,90328.0,33.3269,33.3269,33.2355,33.2964,90328.0
2016-06-22 14:30:00,43.72,43.76,43.67,43.69,80305.0,33.2964,33.3269,33.2584,33.2736,80305.0
2016-06-22 15:00:00,43.68,43.71,43.57,43.58,118138.0,33.266,33.2888,33.1822,33.1898,118138.0
2016-06-22 15:30:00,43.59,43.68,43.58,43.66,343785.0,33.1974,33.266,33.1898,33.2507,343785.0
2016-06-23 09:30:00,43.66,43.69,43.51,43.55,269508.0,33.2507,33.2736,33.1365,33.167,269508.0
2016-06-23 10:00:00,43.54,43.61,43.42,43.48,192078.0,33.1594,33.2127,33.068,33.1137,192078.0
2016-06-23 10:30:00,43.48,43.53,43.35,43.39,183984.0,33.1137,33.1517,33.0147,33.0451,183984.0
2016-06-23 11:00:00,43.39,43.52,43.37,43.51,347655.0,33.0451,33.1441,33.0299,33.1365,347655.0
2016-06-23 11:30:00,43.52,43.58,43.47,43.57,177738.0,33.1441,33.1898,33.106,33.1822,177738.0
2016-06-23 12:00:00,43.56,43.57,43.44,43.48,153050.0,33.1746,33.1822,33.0832,33.1137,153050.0
2016-06-23 12:30:00,43.48,43.51,43.38,43.41,131906.0,33.1137,33.1365,33.0375,33.0603,131906.0
2016-06-23 13:00:00,43.42,43.46,43.42,43.45,68271.0,33.068,33.0984,33.068,33.0908,68271.0
2016-06-23 13:30:00,43.45,43.45,43.36,43.38,91508.0,33.0908,33.0908,33.0223,33.0375,91508.0
2016-06-23 14:00:00,43.37,43.43,43.36,43.42,113283.0,33.0299,33.0756,33.0223,33.068,113283.0
2016-06-23 14:30:00,43.42,43.51,43.41,43.47,97171.0,33.068,33.1365,33.0603,33.106,97171.0
2016-06-23 15:00:00,43.47,43.53,43.46,43.53,116086.0,33.106,33.1517,33.0984,33.1517,116086.0
2016-06-23 15:30:00,43.53,43.6,43.49,43.57,352550.0,33.1517,33.2051,33.1213,33.1822,352550.0
2016-06-24 09:30:00,43.39,44.25,43.16,44.25,324910.0,33.0451,33.7001,32.87,33.7001,324910.0
2016-06-24 10:00:00,44.24,44.57,44.23,44.47,365894.0,33.6925,33.9438,33.6848,33.8676,365894.0
2016-06-24 10:30:00,44.46,44.52,44.33,44.46,172882.0,33.86,33.9057,33.761,33.86,172882.0
2016-06-24 11:00:00,44.47,44.52,44.39,44.47,179728.0,33.8676,33.9057,33.8067,33.8676,179728.0
2016-06-24 11:30:00,44.47,44.59,44.36,44.58,160085.0,33.8676,33.959,33.7839,33.9514,160085.0
2016-06-24 12:00:00,44.59,44.64,44.49,44.63,119124.0,33.959,33.9971,33.8829,33.9895,119124.0
2016-06-24 12:30:00,44.63,44.64,44.48,44.57,115464.0,33.9895,33.9971,33.8752,33.9438,115464.0
2016-06-24 13:00:00,44.56,44.68,44.53,44.68,155347.0,33.9362,34.0276,33.9133,34.0276,155347.0
2016-06-24 13:30:00,44.67,44.75,44.6,44.7,202383.0,34.0199,34.0809,33.9666,34.0428,202383.0
2016-06-24 14:00:00,44.7,44.73,44.41,44.41,153663.0,34.0428,34.0656,33.8219,33.8219,153663.0
2016-06-24 14:30:00,44.4,44.49,44.27,44.39,270095.0,33.8143,33.8829,33.7153,33.8067,270095.0
2016-06-24 15:00:00,44.38,44.44,44.0,44.14,491892.0,33.7991,33.8448,33.5097,33.6163,491892.0
2016-06-24 15:30:00,44.13,44.52,44.11,44.37,938738.0,33.6087,33.9057,33.5935,33.7915,938738.0
2016-06-27 09:30:00,44.39,44.63,44.26,44.45,271023.0,33.8067,33.9895,33.7077,33.8524,271023.0
2016-06-27 10:00:00,44.47,44.56,44.45,44.46,100556.0,33.8676,33.9362,33.8524,33.86,100556.0
2016-06-27 10:30:00,44.46,44.61,44.44,44.55,138583.0,33.86,33.9742,33.8448,33.9286,138583.0
2016-06-27 11:00:00,44.54,44.57,44.44,44.51,173632.0,33.9209,33.9438,33.8448,33.8981,173632.0
2016-06-27 11:30:00,44.52,44.66,44.5,44.66,185416.0,33.9057,34.0123,33.8905,34.0123,185416.0
2016-06-27 12:00:00,44.66,44.8,44.63,44.72,120171.0,34.0123,34.119,33.9895,34.058,120171.0
2016-06-27 12:30:00,44.73,44.74,44.52,44.6,132501.0,34.0656,34.0733,33.9057,33.9666,132501.0
2016-06-27 13:00:00,44.61,44.8,44.6,44.78,121097.0,33.9742,34.119,33.9666,34.1037,121097.0
2016-06-27 13:30:00,44.8,44.82,44.65,44.78,116965.0,34.119,34.1342,34.0047,34.1037,116965.0
2016-06-27 14:00:00,44.78,44.95,44.73,44.94,178386.0,34.1037,34.2332,34.0656,34.2256,178386.0
2016-06-27 14:30:00,44.93,45.04,44.87,44.94,197517.0,34.218,34.3017,34.1723,34.2256,197517.0
2016-06-27 15:00:00,44.94,45.05,44.9,44.99,176758.0,34.2256,34.3093,34.1951,34.2637,176758.0
2016-06-27 15:30:00,44.98,45.09,44.91,44.94,451063.0,34.256,34.3398,34.2027,34.2256,451063.0
2016-06-28 09:30:00,44.9,44.94,44.29,44.51,338587.0,34.1951,34.2256,33.7305,33.8981,338587.0
2016-06-28 10:00:00,44.52,44.52,44.25,44.31,260928.0,33.9057,33.9057,33.7001,33.7458,260928.0
2016-06-28 10:30:00,44.3,44.57,44.29,44.51,156096.0,33.7382,33.9438,33.7305,33.8981,156096.0
2016-06-28 11:00:00,44.51,44.6,44.42,44.6,152750.0,33.8981,33.9666,33.8295,33.9666,152750.0
2016-06-28 11:30:00,44.6,44.74,44.58,44.68,196272.0,33.9666,34.0733,33.9514,34.0276,196272.0
2016-06-28 12:00:00,44.68,44.74,44.63,44.73,126700.0,34.0276,34.0733,33.9895,34.0656,126700.0
2016-06-28 12:30:00,44.72,44.81,44.72,44.8,215539.0,34.058,34.1266,34.058,34.119,215539.0
2016-06-28 13:00:00,44.79,44.9,44.75,44.79,95517.0,34.1113,34.1951,34.0809,34.1113,95517.0
2016-06-28 13:30:00,44.78,44.81,44.71,44.78,111303.0,34.1037,34.1266,34.0504,34.1037,111303.0
2016-06-28 14:00:00,44.78,44.86,44.7,44.84,146832.0,34.1037,34.1646,34.0428,34.1494,146832.0
2016-06-28 14:30:00,44.85,44.94,44.83,44.89,162563.0,34.157,34.2256,34.1418,34.1875,162563.0
2016-06-28 15:00:00,44.89,44.89,44.82,44.87,167404.0,34.1875,34.1875,34.1342,34.1723,167404.0
2016-06-28 15:30:00,44.86,44.99,44.82,44.98,376116.0,34.1646,34.2637,34.1342,34.256,376116.0
2016-06-29 09:30:00,45.12,45.31,44.9,44.99,329372.0,34.3627,34.5074,34.1951,34.2637,329372.0
2016-06-29 10:00:00,44.97,45.03,44.83,45.01,104932.0,34.2484,34.2941,34.1418,34.2789,104932.0
2016-06-29 10:30:00,45.02,45.06,44.88,44.93,143675.0,34.2865,34.317,34.1799,34.218,143675.0
2016-06-29 11:00:00,44.93,44.96,44.84,44.87,126481.0,34.218,34.2408,34.1494,34.1723,126481.0
2016-06-29 11:30:00,44.87,44.89,44.79,44.8,127516.0,34.1723,34.1875,34.1113,34.119,127516.0
2016-06-29 12:00:00,44.8,44.91,44.8,44.89,106952.0,34.119,34.2027,34.119,34.1875,106952.0
2016-06-29 12:30:00,44.88,44.89,44.77,44.78,128729.0,34.1799,34.1875,34.0961,34.1037,128729.0
2016-06-29 13:00:00,44.78,44.92,44.77,44.88,121868.0,34.1037,34.2103,34.0961,34.1799,121868.0
2016-06-29 13:30:00,44.89,44.9,44.8,44.81,75608.0,34.1875,34.1951,34.119,34.1266,75608.0
2016-06-29 14:00:00,44.8,44.86,44.77,44.82,88905.0,34.119,34.1646,34.0961,34.1342,88905.0
2016-06-29 14:30:00,44.83,44.88,44.81,44.87,116616.0,34.1418,34.1799,34.1266,34.1723,116616.0
2016-06-29 15:00:00,44.88,44.94,44.85,44.89,213443.0,34.1799,34.2256,34.157,34.1875,213443.0
2016-06-29 15:30:00,44.89,44.92,44.84,44.84,391196.0,34.1875,34.2103,34.1494,34.1494,391196.0
2016-06-30 09:30:00,44.95,45.1,44.81,44.98,180625.0,34.2332,34.3474,34.1266,34.256,180625.0
2016-06-30 10:00:00,44.97,45.19,44.94,45.16,106110.0,34.2484,34.416,34.2256,34.3931,106110.0
2016-06-30 10:30:00,45.17,45.47,45.16,45.28,81335.0,34.4007,34.6292,34.3931,34.4845,81335.0
2016-06-30 11:00:00,45.28,45.29,45.16,45.27,136064.0,34.4845,34.4921,34.3931,34.4769,136064.0
2016-06-30 11:30:00,45.26,45.46,45.26,45.45,107081.0,34.4693,34.6216,34.4693,34.614,107081.0
2016-06-30 12:00:00,45.45,45.65,45.41,45.63,115773.0,34.614,34.7663,34.5835,34.7511,115773.0
2016-06-30 12:30:00,45.62,45.64,45.47,45.58,57903.0,34.7434,34.7587,34.6292,34.713,57903.0
2016-06-30 13:00:00,45.58,45.63,45.52,45.55,61587.0,34.713,34.7511,34.6673,34.6901,61587.0
2016-06-30 13:30:00,45.54,45.55,45.46,45.55,57420.0,34.6825,34.6901,34.6216,34.6901,57420.0
2016-06-30 14:00:00,45.54,45.63,45.51,45.57,110661.0,34.6825,34.7511,34.6597,34.7054,110661.0
2016-06-30 14:30:00,45.57,45.7,45.54,45.68,79878.0,34.7054,34.8044,34.6825,34.7891,79878.0
2016-06-30 15:00:00,45.68,45.72,45.58,45.66,183472.0,34.7891,34.8196,34.713,34.7739,183472.0
2016-06-30 15:30:00,45.67,45.86,45.64,45.86,472248.0,34.7815,34.9262,34.7587,34.9262,472248.0
2016-07-01 09:30:00,46.02,46.15,45.82,45.89,468224.0,35.0481,35.1471,34.8958,34.9491,468224.0
2016-07-01 10:00:00,45.9,45.93,45.47,45.57,284516.0,34.9567,34.9795,34.6292,34.7054,284516.0
2016-07-01 10:30:00,45.58,45.61,45.21,45.31,107973.0,34.713,34.7358,34.4312,34.5074,107973.0
2016-07-01 11:00:00,45.3,45.61,45.28,45.6,108631.0,34.4997,34.7358,34.4845,34.7282,108631.0
2016-07-01 11:30:00,45.6,45.62,45.44,45.54,122849.0,34.7282,34.7434,34.6064,34.6825,122849.0
2016-07-01 12:00:00,45.54,45.57,45.46,45.49,103261.0,34.6825,34.7054,34.6216,34.6444,103261.0
2016-07-01 12:30:00,45.49,45.57,45.47,45.48,142050.0,34.6444,34.7054,34.6292,34.6368,142050.0
2016-07-01 13:00:00,45.48,45.62,45.47,45.52,226665.0,34.6368,34.7434,34.6292,34.6673,226665.0
2016-07-01 13:30:00,45.53,45.53,45.44,45.5,166799.0,34.6749,34.6749,34.6064,34.6521,166799.0
2016-07-01 14:00:00,45.49,45.53,45.44,45.46,195020.0,34.6444,34.6749,34.6064,34.6216,195020.0
2016-07-01 14:30:00,45.46,45.56,45.45,45.52,171468.0,34.6216,34.6978,34.614,34.6673,171468.0
2016-07-01 15:00:00,45.53,45.63,45.52,45.6,154138.0,34.6749,34.7511,34.6673,34.7282,154138.0
2016-07-01 15:30:00,45.59,45.65,45.48,45.62,508300.0,34.7206,34.7663,34.6368,34.7434,508300.0
2016-07-05 09:30:00,45.76,46.09,45.72,45.93,304735.0,34.8501,35.1014,34.8196,34.9795,304735.0
2016-07-05 10:00:00,45.91,46.23,45.91,46.11,137626.0,34.9643,35.208,34.9643,35.1166,137626.0
2016-07-05 10:30:00,46.11,46.13,45.95,46.09,127711.0,35.1166,35.1319,34.9948,35.1014,127711.0
2016-07-05 11:00:00,46.09,46.16,45.99,46.0,125844.0,35.1014,35.1547,35.0252,35.0329,125844.0
2016-07-05 11:30:00,46.0,46.05,45.86,45.97,244216.0,35.0329,35.0709,34.9262,35.01,244216.0
2016-07-05 12:00:00,45.95,46.02,45.87,45.96,118120.0,34.9948,35.0481,34.9338,35.0024,118120.0
2016-07-05 12:30:00,45.97,46.04,45.89,46.04,107605.0,35.01,35.0633,34.9491,35.0633,107605.0
2016-07-05 13:00:00,46.04,46.09,45.98,45.99,70913.0,35.0633,35.1014,35.0176,35.0252,70913.0
2016-07-05 13:30:00,45.98,46.01,45.91,45.96,105033.0,35.0176,35.0405,34.9643,35.0024,105033.0
2016-07-05 14:00:00,45.95,46.04,45.94,45.99,104503.0,34.9948,35.0633,34.9872,35.0252,104503.0
2016-07-05 14:30:00,45.98,46.03,45.95,46.01,111669.0,35.0176,35.0557,34.9948,35.0405,111669.0
2016-07-05 15:00:00,46.0,46.06,45.99,46.02,146187.0,35.0329,35.0785,35.0252,35.0481,146187.0
2016-07-05 15:30:00,46.02,46.15,46.0,46.08,413658.0,35.0481,35.1471,35.0329,35.0938,413658.0
2016-07-06 09:30:00,46.11,46.19,45.67,45.73,296225.0,35.1166,35.1776,34.7815,34.8272,296225.0
2016-07-06 10:00:00,45.75,45.99,45.74,45.87,259366.0,34.8425,35.0252,34.8348,34.9338,259366.0
2016-07-06 10:30:00,45.87,45.92,45.76,45.91,139306.0,34.9338,34.9719,34.8501,34.9643,139306.0
2016-07-06 11:00:00,45.91,45.92,45.7,45.88,198826.0,34.9643,34.9719,34.8044,34.9415,198826.0
2016-07-06 11:30:00,45.89,46.0,45.85,45.96,83415.0,34.9491,35.0329,34.9186,35.0024,83415.0
2016-07-06 12:00:00,45.96,45.99,45.92,45.95,152990.0,35.0024,35.0252,34.9719,34.9948,152990.0
2016-07-06 12:30:00,45.95,45.97,45.9,45.96,83216.0,34.9948,35.01,34.9567,35.0024,83216.0
2016-07-06 13:00:00,45.97,45.98,45.91,45.93,118052.0,35.01,35.0176,34.9643,34.9795,118052.0
2016-07-06 13:30:00,45.94,45.97,45.9,45.93,62050.0,34.9872,35.01,34.9567,34.9795,62050.0
2016-07-06 14:00:00,45.94,46.11,45.93,46.11,98883.0,34.9872,35.1166,34.9795,35.1166,98883.0
2016-07-06 14:30:00,46.11,46.18,46.07,46.16,117490.0,35.1166,35.1699,35.0862,35.1547,117490.0
2016-07-06 15:00:00,46.16,46.18,46.07,46.11,138826.0,35.1547,35.1699,35.0862,35.1166,138826.0
2016-07-06 15:30:00,46.11,46.19,46.03,46.17,261228.0,35.1166,35.1776,35.0557,35.1623,261228.0
2016-07-07 09:30:00,46.05,46.25,45.66,45.75,274882.0,35.0709,35.2232,34.7739,34.8425,274882.0
2016-07-07 10:00:00,45.72,45.75,45.45,45.58,146321.0,34.8196,34.8425,34.614,34.713,146321.0
2016-07-07 10:30:00,45.57,45.6,45.35,45.45,116779.0,34.7054,34.7282,34.5378,34.614,116779.0
2016-07-07 11:00:00,45.44,45.62,45.32,45.42,252818.0,34.6064,34.7434,34.515,34.5911,252818.0
2016-07-07 11:30:00,45.41,45.67,45.37,45.52,150612.0,34.5835,34.7815,34.5531,34.6673,150612.0
2016-07-07 12:00:00,45.52,45.6,45.49,45.53,104596.0,34.6673,34.7282,34.6444,34.6749,104596.0
2016-07-07 12:30:00,45.51,45.55,45.39,45.39,69085.0,34.6597,34.6901,34.5683,34.5683,69085.0
2016-07-07 13:00:00,45.4,45.51,45.39,45.41,98613.0,34.5759,34.6597,34.5683,34.5835,98613.0
2016-07-07 13:30:00,45.41,45.48,45.35,45.41,169831.0,34.5835,34.6368,34.5378,34.5835,169831.0
2016-07-07 14:00:00,45.41,45.43,45.3,45.32,138709.0,34.5835,34.5987,34.4997,34.515,138709.0
2016-07-07 14:30:00,45.33,45.34,45.22,45.27,103285.0,34.5226,34.5302,34.4388,34.4769,103285.0
2016-07-07 15:00:00,45.28,45.31,45.16,45.22,128147.0,34.4845,34.5074,34.3931,34.4388,128147.0
2016-07-07 15:30:00,45.22,45.26,45.21,45.23,238774.0,34.4388,34.4693,34.4312,34.4464,238774.0
2016-07-08 09:30:00,45.19,45.25,44.75,44.91,260342.0,34.416,34.4617,34.0809,34.2027,260342.0
2016-07-08 10:00:00,44.92,45.42,44.82,45.17,276784.0,34.2103,34.5911,34.1342,34.4007,276784.0
2016-07-08 10:30:00,45.17,45.26,45.11,45.2,165582.0,34.4007,34.4693,34.355,34.4236,165582.0
2016-07-08 11:00:00,45.2,45.29,45.09,45.15,176475.0,34.4236,34.4921,34.3398,34.3855,176475.0
2016-07-08 11:30:00,45.15,45.18,45.08,45.15,130298.0,34.3855,34.4084,34.3322,34.3855,130298.0
2016-07-08 12:00:00,45.16,45.17,45.08,45.08,145048.0,34.3931,34.4007,34.3322,34.3322,145048.0
2016-07-08 12:30:00,45.08,45.15,45.08,45.12,106570.0,34.3322,34.3855,34.3322,34.3627,106570.0
2016-07-08 13:00:00,45.12,45.23,45.12,45.2,103475.0,34.3627,34.4464,34.3627,34.4236,103475.0
2016-07-08 13:30:00,45.2,45.25,45.19,45.23,59588.0,34.4236,34.4617,34.416,34.4464,59588.0
2016-07-08 14:00:00,45.24,45.3,45.21,45.3,218599.0,34.454,34.4997,34.4312,34.4997,218599.0
2016-07-08 14:30:00,45.3,45.36,45.27,45.3,267719.0,34.4997,34.5454,34.4769,34.4997,267719.0
2016-07-08 15:00:00,45.3,45.37,45.29,45.34,199243.0,34.4997,34.5531,34.4921,34.5302,199243.0
2016-07-08 15:30:00,45.34,45.54,45.32,45.49,385199.0,34.5302,34.6825,34.515,34.6444,385199.0
2016-07-11 09:30:00,45.33,45.33,44.75,44.99,230314.0,34.5226,34.5226,34.0809,34.2637,230314.0
2016-07-11 10:00:00,44.99,45.27,44.91,45.23,168647.0,34.2637,34.4769,34.2027,34.4464,168647.0
2016-07-11 10:30:00,45.24,45.3,45.15,45.23,116470.0,34.454,34.4997,34.3855,34.4464,116470.0
2016-07-11 11:00:00,45.24,45.38,45.2,45.32,92677.0,34.454,34.5607,34.4236,34.515,92677.0
2016-07-11 11:30:00,45.32,45.4,45.26,45.39,79695.0,34.515,34.5759,34.4693,34.5683,79695.0
2016-07-11 12:00:00,45.39,45.45,45.35,45.4,45296.0,34.5683,34.614,34.5378,34.5759,45296.0
2016-07-11 12:30:00,45.4,45.51,45.37,45.5,51749.0,34.5759,34.6597,34.5531,34.6521,51749.0
2016-07-11 13:00:00,45.5,45.51,45.45,45.48,68131.0,34.6521,34.6597,34.614,34.6368,68131.0
2016-07-11 13:30:00,45.47,45.55,45.46,45.46,126283.0,34.6292,34.6901,34.6216,34.6216,126283.0
2016-07-11 14:00:00,45.46,45.47,45.38,45.4,66133.0,34.6216,34.6292,34.5607,34.5759,66133.0
2016-07-11 14:30:00,45.39,45.43,45.39,45.41,66521.0,34.5683,34.5987,34.5683,34.5835,66521.0
2016-07-11 15:00:00,45.41,45.48,45.39,45.41,83017.0,34.5835,34.6368,34.5683,34.5835,83017.0
2016-07-11 15:30:00,45.4,45.45,45.35,45.39,535287.0,34.5759,34.614,34.5378,34.5683,535287.0
2016-07-12 09:30:00,45.09,45.23,44.56,44.6,211000.0,34.3398,34.4464,33.9362,33.9666,211000.0
2016-07-12 10:00:00,44.59,44.95,44.57,44.89,131195.0,33.959,34.2332,33.9438,34.1875,131195.0
2016-07-12 10:30:00,44.88,44.95,44.83,44.88,89812.0,34.1799,34.2332,34.1418,34.1799,89812.0
2016-07-12 11:00:00,44.88,44.95,44.83,44.88,104472.0,34.1799,34.2332,34.1418,34.1799,104472.0
2016-07-12 11:30:00,44.88,44.91,44.78,44.8,46871.0,34.1799,34.2027,34.1037,34.119,46871.0
2016-07-12 12:00:00,44.81,44.9,44.79,44.84,57555.0,34.1266,34.1951,34.1113,34.1494,57555.0
2016-07-12 12:30:00,44.83,44.92,44.79,44.89,53467.0,34.1418,34.2103,34.1113,34.1875,53467.0
2016-07-12 13:00:00,44.9,44.93,44.84,44.87,66458.0,34.1951,34.218,34.1494,34.1723,66458.0
2016-07-12 13:30:00,44.88,44.92,44.84,44.91,44155.0,34.1799,34.2103,34.1494,34.2027,44155.0
2016-07-12 14:00:00,44.9,44.95,44.85,44.87,88723.0,34.1951,34.2332,34.157,34.1723,88723.0
2016-07-12 14:30:00,44.86,44.9,44.8,44.83,82342.0,34.1646,34.1951,34.119,34.1418,82342.0
2016-07-12 15:00:00,44.82,44.84,44.71,44.72,115869.0,34.1342,34.1494,34.0504,34.058,115869.0
2016-07-12 15:30:00,44.72,44.73,44.55,44.58,283041.0,34.058,34.0656,33.9286,33.9514,283041.0
2016-07-13 09:30:00,44.89,44.99,44.77,44.79,200511.0,34.1875,34.2637,34.0961,34.1113,200511.0
2016-07-13 10:00:00,44.79,44.92,44.76,44.89,187507.0,34.1113,34.2103,34.0885,34.1875,187507.0
2016-07-13 10:30:00,44.89,44.9,44.79,44.86,163365.0,34.1875,34.1951,34.1113,34.1646,163365.0
2016-07-13 11:00:00,44.86,45.08,44.86,45.02,183804.0,34.1646,34.3322,34.1646,34.2865,183804.0
2016-07-13 11:30:00,45.02,45.03,44.82,44.84,72077.0,34.2865,34.2941,34.1342,34.1494,72077.0
2016-07-13 12:00:00,44.83,44.94,44.83,44.92,57527.0,34.1418,34.2256,34.1418,34.2103,57527.0
2016-07-13 12:30:00,44.94,44.98,44.89,44.9,55525.0,34.2256,34.256,34.1875,34.1951,55525.0
2016-07-13 13:00:00,44.9,44.98,44.9,44.91,44735.0,34.1951,34.256,34.1951,34.2027,44735.0
2016-07-13 13:30:00,44.91,44.92,44.88,44.89,71442.0,34.2027,34.2103,34.1799,34.1875,71442.0
2016-07-13 14:00:00,44.89,44.9,44.86,44.88,74520.0,34.1875,34.1951,34.1646,34.1799,74520.0
2016-07-13 14:30:00,44.89,44.93,44.88,44.91,74046.0,34.1875,34.218,34.1799,34.2027,74046.0
2016-07-13 15:00:00,44.92,44.96,44.9,44.94,89876.0,34.2103,34.2408,34.1951,34.2256,89876.0
2016-07-13 15:30:00,44.94,45.03,44.93,45.02,219435.0,34.2256,34.2941,34.218,34.2865,219435.0
2016-07-14 09:30:00,44.78,44.9,44.48,44.73,220341.0,34.1037,34.1951,33.8752,34.0656,220341.0
2016-07-14 10:00:00,44.72,44.76,44.66,44.72,139196.0,34.058,34.0885,34.0123,34.058,139196.0
2016-07-14 10:30:00,44.72,44.77,44.66,44.71,86554.0,34.058,34.0961,34.0123,34.0504,86554.0
2016-07-14 11:00:00,44.71,44.8,44.67,44.75,87838.0,34.0504,34.119,34.0199,34.0809,87838.0
2016-07-14 11:30:00,44.75,44.76,44.63,44.65,56258.0,34.0809,34.0885,33.9895,34.0047,56258.0
2016-07-14 12:00:00,44.64,44.66,44.6,44.63,35156.0,33.9971,34.0123,33.9666,33.9895,35156.0
2016-07-14 12:30:00,44.63,44.68,44.62,44.62,57342.0,33.9895,34.0276,33.9819,33.9819,57342.0
2016-07-14 13:00:00,44.63,44.63,44.54,44.6,48483.0,33.9895,33.9895,33.9209,33.9666,48483.0
2016-07-14 13:30:00,44.59,44.65,44.58,44.61,42092.0,33.959,34.0047,33.9514,33.9742,42092.0
2016-07-14 14:00:00,44.62,44.71,44.59,44.7,56824.0,33.9819,34.0504,33.959,34.0428,56824.0
2016-07-14 14:30:00,44.7,44.73,44.66,44.71,41639.0,34.0428,34.0656,34.0123,34.0504,41639.0
2016-07-14 15:00:00,44.7,44.79,44.62,44.78,105907.0,34.0428,34.1113,33.9819,34.1037,105907.0
2016-07-14 15:30:00,44.78,44.81,44.74,44.74,247026.0,34.1037,34.1266,34.0733,34.0733,247026.0
2016-07-15 09:30:00,44.76,45.02,44.61,44.8,293507.0,34.0885,34.2865,33.9742,34.119,293507.0
2016-07-15 10:00:00,44.8,44.99,44.79,44.95,71720.0,34.119,34.2637,34.1113,34.2332,71720.0
2016-07-15 10:30:00,44.96,45.0,44.87,44.91,84332.0,34.2408,34.2713,34.1723,34.2027,84332.0
2016-07-15 11:00:00,44.9,44.95,44.79,44.82,78203.0,34.1951,34.2332,34.1113,34.1342,78203.0
2016-07-15 11:30:00,44.81,44.81,44.69,44.7,74316.0,34.1266,34.1266,34.0352,34.0428,74316.0
2016-07-15 12:00:00,44.69,44.74,44.67,44.71,76066.0,34.0352,34.0733,34.0199,34.0504,76066.0
2016-07-15 12:30:00,44.7,44.71,44.62,44.68,48267.0,34.0428,34.0504,33.9819,34.0276,48267.0
2016-07-15 13:00:00,44.68,44.73,44.66,44.71,49012.0,34.0276,34.0656,34.0123,34.0504,49012.0
2016-07-15 13:30:00,44.71,44.72,44.69,44.7,40796.0,34.0504,34.058,34.0352,34.0428,40796.0
2016-07-15 14:00:00,44.7,44.76,44.69,44.75,60311.0,34.0428,34.0885,34.0352,34.0809,60311.0
2016-07-15 14:30:00,44.75,44.85,44.74,44.84,52823.0,34.0809,34.157,34.0733,34.1494,52823.0
2016-07-15 15:00:00,44.84,44.89,44.81,44.87,61681.0,34.1494,34.1875,34.1266,34.1723,61681.0
2016-07-15 15:30:00,44.86,44.88,44.77,44.8,161615.0,34.1646,34.1799,34.0961,34.119,161615.0
2016-07-18 09:30:00,44.85,45.06,44.85,44.97,107683.0,34.157,34.317,34.157,34.2484,107683.0
2016-07-18 10:00:00,44.96,45.06,44.94,44.98,80061.0,34.2408,34.317,34.2256,34.256,80061.0
2016-07-18 10:30:00,44.98,45.1,44.98,45.05,78150.0,34.256,34.3474,34.256,34.3093,78150.0
2016-07-18 11:00:00,45.05,45.07,44.93,44.93,49210.0,34.3093,34.3246,34.218,34.218,49210.0
2016-07-18 11:30:00,44.93,44.97,44.88,44.95,38065.0,34.218,34.2484,34.1799,34.2332,38065.0
2016-07-18 12:00:00,44.94,44.95,44.86,44.87,34023.0,34.2256,34.2332,34.1646,34.1723,34023.0
2016-07-18 12:30:00,44.86,44.88,44.81,44.82,44667.0,34.1646,34.1799,34.1266,34.1342,44667.0
2016-07-18 13:00:00,44.82,44.85,44.8,44.84,61870.0,34.1342,34.157,34.119,34.1494,61870.0
2016-07-18 13:30:00,44.85,44.88,44.82,44.88,46541.0,34.157,34.1799,34.1342,34.1799,46541.0
2016-07-18 14:00:00,44.87,44.93,44.85,44.93,53985.0,34.1723,34.218,34.157,34.218,53985.0
2016-07-18 14:30:00,44.92,44.98,44.91,44.97,78057.0,34.2103,34.256,34.2027,34.2484,78057.0
2016-07-18 15:00:00,44.97,45.01,44.95,45.0,123550.0,34.2484,34.2789,34.2332,34.2713,123550.0
2016-07-18 15:30:00,44.99,45.0,44.91,44.92,163486.0,34.2637,34.2713,34.2027,34.2103,163486.0
2016-07-19 09:30:00,44.99,45.12,44.73,44.82,180737.0,34.2637,34.3627,34.0656,34.1342,180737.0
2016-07-19 10:00:00,44.81,44.89,44.76,44.84,77116.0,34.1266,34.1875,34.0885,34.1494,77116.0
2016-07-19 10:30:00,44.85,44.86,44.78,44.83,59627.0,34.157,34.1646,34.1037,34.1418,59627.0
2016-07-19 11:00:00,44.83,44.91,44.81,44.91,55598.0,34.1418,34.2027,34.1266,34.2027,55598.0
2016-07-19 11:30:00,44.91,44.94,44.83,44.86,41744.0,34.2027,34.2256,34.1418,34.1646,41744.0
2016-07-19 12:00:00,44.86,44.99,44.85,44.97,38451.0,34.1646,34.2637,34.157,34.2484,38451.0
2016-07-19 12:30:00,44.96,44.98,44.93,44.95,73222.0,34.2408,34.256,34.218,34.2332,73222.0
2016-07-19 13:00:00,44.95,44.96,44.87,44.88,48722.0,34.2332,34.2408,34.1723,34.1799,48722.0
2016-07-19 13:30:00,44.88,44.93,44.87,44.9,76276.0,34.1799,34.218,34.1723,34.1951,76276.0
2016-07-19 14:00:00,44.9,44.96,44.89,44.93,72253.0,34.1951,34.2408,34.1875,34.218,72253.0
2016-07-19 14:30:00,44.93,44.96,44.92,44.93,58557.0,34.218,34.2408,34.2103,34.218,58557.0
2016-07-19 15:00:00,44.92,45.01,44.92,44.98,96213.0,34.2103,34.2789,34.2103,34.256,96213.0
2016-07-19 15:30:00,44.98,45.05,44.97,44.99,291713.0,34.256,34.3093,34.2484,34.2637,291713.0
2016-07-20 09:30:00,45.0,45.12,44.79,44.86,104007.0,34.2713,34.3627,34.1113,34.1646,104007.0
2016-07-20 10:00:00,44.87,44.91,44.74,44.79,118210.0,34.1723,34.2027,34.0733,34.1113,118210.0
2016-07-20 10:30:00,44.8,44.85,44.72,44.74,84648.0,34.119,34.157,34.058,34.0733,84648.0
2016-07-20 11:00:00,44.74,44.86,44.73,44.85,80084.0,34.0733,34.1646,34.0656,34.157,80084.0
2016-07-20 11:30:00,44.85,44.92,44.83,44.85,191378.0,34.157,34.2103,34.1418,34.157,191378.0
2016-07-20 12:00:00,44.84,44.85,44.8,44.83,36488.0,34.1494,34.157,34.119,34.1418,36488.0
2016-07-20 12:30:00,44.84,44.84,44.79,44.82,38679.0,34.1494,34.1494,34.1113,34.1342,38679.0
2016-07-20 13:00:00,44.82,44.82,44.78,44.82,40864.0,34.1342,34.1342,34.1037,34.1342,40864.0
2016-07-20 13:30:00,44.82,44.86,44.78,44.84,71837.0,34.1342,34.1646,34.1037,34.1494,71837.0
2016-07-20 14:00:00,44.84,44.86,44.82,44.85,41938.0,34.1494,34.1646,34.1342,34.157,41938.0
2016-07-20 14:30:00,44.84,44.89,44.83,44.85,39666.0,34.1494,34.1875,34.1418,34.157,39666.0
2016-07-20 15:00:00,44.86,44.88,44.82,44.86,65341.0,34.1646,34.1799,34.1342,34.1646,65341.0
2016-07-20 15:30:00,44.86,44.88,44.81,44.83,285091.0,34.1646,34.1799,34.1266,34.1418,285091.0
2016-07-21 09:30:00,44.71,44.84,44.56,44.71,138031.0,34.0504,34.1494,33.9362,34.0504,138031.0
2016-07-21 10:00:00,44.71,44.83,44.64,44.79,99002.0,34.0504,34.1418,33.9971,34.1113,99002.0
2016-07-21 10:30:00,44.79,44.81,44.7,44.79,72891.0,34.1113,34.1266,34.0428,34.1113,72891.0
2016-07-21 11:00:00,44.78,44.89,44.77,44.89,66276.0,34.1037,34.1875,34.0961,34.1875,66276.0
2016-07-21 11:30:00,44.88,44.91,44.82,44.85,36441.0,34.1799,34.2027,34.1342,34.157,36441.0
2016-07-21 12:00:00,44.84,44.89,44.83,44.84,40387.0,34.1494,34.1875,34.1418,34.1494,40387.0
2016-07-21 12:30:00,44.83,44.85,44.8,44.84,29398.0,34.1418,34.157,34.119,34.1494,29398.0
2016-07-21 13:00:00,44.84,44.91,44.83,44.91,38769.0,34.1494,34.2027,34.1418,34.2027,38769.0
2016-07-21 13:30:00,44.91,45.0,44.9,45.0,48786.0,34.2027,34.2713,34.1951,34.2713,48786.0
2016-07-21 14:00:00,45.0,45.06,44.98,45.04,103258.0,34.2713,34.317,34.256,34.3017,103258.0
2016-07-21 14:30:00,45.03,45.07,45.03,45.05,157539.0,34.2941,34.3246,34.2941,34.3093,157539.0
2016-07-21 15:00:00,45.05,45.13,45.02,45.12,185362.0,34.3093,34.3703,34.2865,34.3627,185362.0
2016-07-21 15:30:00,45.11,45.12,45.01,45.11,253219.0,34.355,34.3627,34.2789,34.355,253219.0
2016-07-22 09:30:00,45.13,45.34,45.05,45.28,156663.0,34.3703,34.5302,34.3093,34.4845,156663.0
2016-07-22 10:00:00,45.27,45.48,45.25,45.48,119012.0,34.4769,34.6368,34.4617,34.6368,119012.0
2016-07-22 10:30:00,45.48,45.48,45.36,45.36,75000.0,34.6368,34.6368,34.5454,34.5454,75000.0
2016-07-22 11:00:00,45.37,45.46,45.34,45.46,56455.0,34.5531,34.6216,34.5302,34.6216,56455.0
2016-07-22 11:30:00,45.45,45.47,45.43,45.45,80767.0,34.614,34.6292,34.5987,34.614,80767.0
2016-07-22 12:00:00,45.46,45.47,45.44,45.45,30575.0,34.6216,34.6292,34.6064,34.614,30575.0
2016-07-22 12:30:00,45.44,45.54,45.42,45.53,54154.0,34.6064,34.6825,34.5911,34.6749,54154.0
2016-07-22 13:00:00,45.51,45.61,45.51,45.56,65198.0,34.6597,34.7358,34.6597,34.6978,65198.0
2016-07-22 13:30:00,45.57,45.57,45.52,45.55,124133.0,34.7054,34.7054,34.6673,34.6901,124133.0
2016-07-22 14:00:00,45.55,45.57,45.51,45.55,127496.0,34.6901,34.7054,34.6597,34.6901,127496.0
2016-07-22 14:30:00,45.55,45.58,45.5,45.51,54816.0,34.6901,34.713,34.6521,34.6597,54816.0
2016-07-22 15:00:00,45.51,45.54,45.47,45.48,67202.0,34.6597,34.6825,34.6292,34.6368,67202.0
2016-07-22 15:30:00,45.48,45.55,45.47,45.53,265258.0,34.6368,34.6901,34.6292,34.6749,265258.0
2016-07-25 09:30:00,45.54,45.67,45.39,45.42,159581.0,34.6825,34.7815,34.5683,34.5911,159581.0
2016-07-25 10:00:00,45.42,45.43,45.28,45.32,117274.0,34.5911,34.5987,34.4845,34.515,117274.0
2016-07-25 10:30:00,45.32,45.36,45.23,45.31,83756.0,34.515,34.5454,34.4464,34.5074,83756.0
2016-07-25 11:00:00,45.31,45.41,45.29,45.35,59036.0,34.5074,34.5835,34.4921,34.5378,59036.0
2016-07-25 11:30:00,45.36,45.39,45.29,45.38,66209.0,34.5454,34.5683,34.4921,34.5607,66209.0
2016-07-25 12:00:00,45.37,45.41,45.37,45.4,59397.0,34.5531,34.5835,34.5531,34.5759,59397.0
2016-07-25 12:30:00,45.4,45.44,45.38,45.44,35776.0,34.5759,34.6064,34.5607,34.6064,35776.0
2016-07-25 13:00:00,45.44,45.44,45.36,45.42,44963.0,34.6064,34.6064,34.5454,34.5911,44963.0
2016-07-25 13:30:00,45.43,45.48,45.41,45.48,36551.0,34.5987,34.6368,34.5835,34.6368,36551.0
2016-07-25 14:00:00,45.47,45.51,45.46,45.47,54288.0,34.6292,34.6597,34.6216,34.6292,54288.0
2016-07-25 14:30:00,45.47,45.54,45.45,45.5,74930.0,34.6292,34.6825,34.614,34.6521,74930.0
2016-07-25 15:00:00,45.49,45.51,45.48,45.51,49422.0,34.6444,34.6597,34.6368,34.6597,49422.0
2016-07-25 15:30:00,45.51,45.57,45.5,45.57,247920.0,34.6597,34.7054,34.6521,34.7054,247920.0
2016-07-26 09:30:00,45.65,45.74,45.42,45.48,154953.0,34.7663,34.8348,34.5911,34.6368,154953.0
2016-07-26 10:00:00,45.49,45.5,45.18,45.19,97268.0,34.6444,34.6521,34.4084,34.416,97268.0
2016-07-26 10:30:00,45.19,45.23,45.09,45.1,99786.0,34.416,34.4464,34.3398,34.3474,99786.0
2016-07-26 11:00:00,45.09,45.1,44.97,45.05,117522.0,34.3398,34.3474,34.2484,34.3093,117522.0
2016-07-26 11:30:00,45.04,45.11,44.98,45.05,95941.0,34.3017,34.355,34.256,34.3093,95941.0
2016-07-26 12:00:00,45.05,45.16,45.04,45.15,84146.0,34.3093,34.3931,34.3017,34.3855,84146.0
2016-07-26 12:30:00,45.14,45.17,45.07,45.07,57197.0,34.3779,34.4007,34.3246,34.3246,57197.0
2016-07-26 13:00:00,45.08,45.08,44.93,44.93,68531.0,34.3322,34.3322,34.218,34.218,68531.0
2016-07-26 13:30:00,44.93,44.95,44.88,44.92,90444.0,34.218,34.2332,34.1799,34.2103,90444.0
2016-07-26 14:00:00,44.93,45.05,44.92,45.04,103060.0,34.218,34.3093,34.2103,34.3017,103060.0
2016-07-26 14:30:00,45.04,45.05,45.0,45.02,54428.0,34.3017,34.3093,34.2713,34.2865,54428.0
2016-07-26 15:00:00,45.01,45.12,45.0,45.09,88128.0,34.2789,34.3627,34.2713,34.3398,88128.0
2016-07-26 15:30:00,45.09,45.1,44.99,45.0,424164.0,34.3398,34.3474,34.2637,34.2713,424164.0
2016-07-27 09:30:00,44.91,44.97,44.75,44.86,181477.0,34.2027,34.2484,34.0809,34.1646,181477.0
2016-07-27 10:00:00,44.86,44.92,44.64,44.7,134139.0,34.1646,34.2103,33.9971,34.0428,134139.0
2016-07-27 10:30:00,44.7,44.97,44.65,44.86,150514.0,34.0428,34.2484,34.0047,34.1646,150514.0
2016-07-27 11:00:00,44.84,44.85,44.71,44.84,94611.0,34.1494,34.157,34.0504,34.1494,94611.0
2016-07-27 11:30:00,44.84,44.84,44.7,44.72,76177.0,34.1494,34.1494,34.0428,34.058,76177.0
2016-07-27 12:00:00,44.72,44.81,44.7,44.75,69187.0,34.058,34.1266,34.0428,34.0809,69187.0
2016-07-27 12:30:00,44.75,44.75,44.61,44.67,73015.0,34.0809,34.0809,33.9742,34.0199,73015.0
2016-07-27 13:00:00,44.66,44.68,44.57,44.59,62753.0,34.0123,34.0276,33.9438,33.959,62753.0
2016-07-27 13:30:00,44.58,44.69,44.57,44.58,50645.0,33.9514,34.0352,33.9438,33.9514,50645.0
2016-07-27 14:00:00,44.57,44.98,44.25,44.81,299067.0,33.9438,34.256,33.7001,34.1266,299067.0
2016-07-27 14:30:00,44.82,44.91,44.79,44.84,227405.0,34.1342,34.2027,34.1113,34.1494,227405.0
2016-07-27 15:00:00,44.83,44.89,44.75,44.82,252615.0,34.1418,34.1875,34.0809,34.1342,252615.0
2016-07-27 15:30:00,44.81,44.85,44.61,44.68,403069.0,34.1266,34.157,33.9742,34.0276,403069.0
2016-07-28 09:30:00,44.7,45.06,44.46,44.99,338274.0,34.0428,34.317,33.86,34.2637,338274.0
2016-07-28 10:00:00,44.99,45.02,44.77,44.92,177954.0,34.2637,34.2865,34.0961,34.2103,177954.0
2016-07-28 10:30:00,44.92,45.0,44.81,44.98,91329.0,34.2103,34.2713,34.1266,34.256,91329.0
2016-07-28 11:00:00,44.98,45.08,44.93,44.99,120246.0,34.256,34.3322,34.218,34.2637,120246.0
2016-07-28 11:30:00,45.0,45.03,44.85,44.85,97625.0,34.2713,34.2941,34.157,34.157,97625.0
2016-07-28 12:00:00,44.84,44.86,44.74,44.8,135009.0,34.1494,34.1646,34.0733,34.119,135009.0
2016-07-28 12:30:00,44.8,44.92,44.76,44.91,83719.0,34.119,34.2103,34.0885,34.2027,83719.0
2016-07-28 13:00:00,44.92,44.94,44.88,44.93,72113.0,34.2103,34.2256,34.1799,34.218,72113.0
2016-07-28 13:30:00,44.94,44.95,44.86,44.91,111174.0,34.2256,34.2332,34.1646,34.2027,111174.0
2016-07-28 14:00:00,44.92,45.03,44.91,44.99,96792.0,34.2103,34.2941,34.2027,34.2637,96792.0
2016-07-28 14:30:00,44.99,45.04,44.97,45.01,86875.0,34.2637,34.3017,34.2484,34.2789,86875.0
2016-07-28 15:00:00,45.02,45.08,45.01,45.06,142590.0,34.2865,34.3322,34.2789,34.317,142590.0
2016-07-28 15:30:00,45.05,45.1,44.99,45.0,375242.0,34.3093,34.3474,34.2637,34.2713,375242.0
2016-07-29 09:30:00,45.0,45.25,44.98,45.11,132717.0,34.2713,34.4617,34.256,34.355,132717.0
2016-07-29 10:00:00,45.12,45.25,45.1,45.23,209077.0,34.3627,34.4617,34.3474,34.4464,209077.0
2016-07-29 10:30:00,45.23,45.3,45.2,45.27,141567.0,34.4464,34.4997,34.4236,34.4769,141567.0
2016-07-29 11:00:00,45.27,45.27,45.14,45.22,101704.0,34.4769,34.4769,34.3779,34.4388,101704.0
2016-07-29 11:30:00,45.21,45.31,45.2,45.26,192665.0,34.4312,34.5074,34.4236,34.4693,192665.0
2016-07-29 12:00:00,45.27,45.41,45.26,45.28,111914.0,34.4769,34.5835,34.4693,34.4845,111914.0
2016-07-29 12:30:00,45.28,45.3,45.25,45.29,57284.0,34.4845,34.4997,34.4617,34.4921,57284.0
2016-07-29 13:00:00,45.3,45.31,45.23,45.28,62175.0,34.4997,34.5074,34.4464,34.4845,62175.0
2016-07-29 13:30:00,45.27,45.3,45.23,45.27,42597.0,34.4769,34.4997,34.4464,34.4769,42597.0
2016-07-29 14:00:00,45.27,45.33,45.25,45.3,76347.0,34.4769,34.5226,34.4617,34.4997,76347.0
2016-07-29 14:30:00,45.31,45.31,45.22,45.26,79723.0,34.5074,34.5074,34.4388,34.4693,79723.0
2016-07-29 15:00:00,45.26,45.26,45.17,45.18,121571.0,34.4693,34.4693,34.4007,34.4084,121571.0
2016-07-29 15:30:00,45.17,45.3,45.14,45.18,415259.0,34.4007,34.4997,34.3779,34.4084,415259.0
2016-08-01 09:30:00,45.05,45.37,45.05,45.22,134044.0,34.3093,34.5531,34.3093,34.4388,134044.0
2016-08-01 10:00:00,45.22,45.27,45.09,45.24,90946.0,34.4388,34.4769,34.3398,34.454,90946.0
2016-08-01 10:30:00,45.25,45.35,45.23,45.26,93759.0,34.4617,34.5378,34.4464,34.4693,93759.0
2016-08-01 11:00:00,45.26,45.3,45.2,45.26,107715.0,34.4693,34.4997,34.4236,34.4693,107715.0
2016-08-01 11:30:00,45.26,45.31,45.23,45.24,76678.0,34.4693,34.5074,34.4464,34.454,76678.0
2016-08-01 12:00:00,45.24,45.25,45.14,45.2,90740.0,34.454,34.4617,34.3779,34.4236,90740.0
2016-08-01 12:30:00,45.2,45.26,45.17,45.21,67269.0,34.4236,34.4693,34.4007,34.4312,67269.0
2016-08-01 13:00:00,45.22,45.24,45.16,45.16,67102.0,34.4388,34.454,34.3931,34.3931,67102.0
2016-08-01 13:30:00,45.16,45.2,45.09,45.19,68478.0,34.3931,34.4236,34.3398,34.416,68478.0
2016-08-01 14:00:00,45.18,45.26,45.17,45.22,111844.0,34.4084,34.4693,34.4007,34.4388,111844.0
2016-08-01 14:30:00,45.22,45.27,45.19,45.27,95401.0,34.4388,34.4769,34.416,34.4769,95401.0
2016-08-01 15:00:00,45.27,45.28,45.15,45.16,121801.0,34.4769,34.4845,34.3855,34.3931,121801.0
2016-08-01 15:30:00,45.16,45.23,45.11,45.16,335895.0,34.3931,34.4464,34.355,34.3931,335895.0
2016-08-02 09:30:00,45.01,45.17,44.71,44.82,169912.0,34.2789,34.4007,34.0504,34.1342,169912.0
2016-08-02 10:00:00,44.83,44.86,44.73,44.73,130411.0,34.1418,34.1646,34.0656,34.0656,130411.0
2016-08-02 10:30:00,44.73,44.95,44.68,44.95,119864.0,34.0656,34.2332,34.0276,34.2332,119864.0
2016-08-02 11:00:00,44.96,45.1,44.95,44.98,112300.0,34.2408,34.3474,34.2332,34.256,112300.0
2016-08-02 11:30:00,44.98,45.09,44.93,44.94,91175.0,34.256,34.3398,34.218,34.2256,91175.0
2016-08-02 12:00:00,44.95,44.97,44.89,44.96,44622.0,34.2332,34.2484,34.1875,34.2408,44622.0
2016-08-02 12:30:00,44.95,45.02,44.91,45.0,73757.0,34.2332,34.2865,34.2027,34.2713,73757.0
2016-08-02 13:00:00,45.0,45.1,45.0,45.09,53092.0,34.2713,34.3474,34.2713,34.3398,53092.0
2016-08-02 13:30:00,45.09,45.13,45.07,45.1,66705.0,34.3398,34.3703,34.3246,34.3474,66705.0
2016-08-02 14:00:00,45.1,45.11,45.06,45.1,97891.0,34.3474,34.355,34.317,34.3474,97891.0
2016-08-02 14:30:00,45.1,45.1,44.97,45.05,69911.0,34.3474,34.3474,34.2484,34.3093,69911.0
2016-08-02 15:00:00,45.04,45.05,44.94,45.01,60352.0,34.3017,34.3093,34.2256,34.2789,60352.0
2016-08-02 15:30:00,45.0,45.07,44.96,45.02,161081.0,34.2713,34.3246,34.2408,34.2865,161081.0
2016-08-03 09:30:00,44.79,44.9,44.27,44.33,165621.0,34.351,34.4353,33.9522,33.9982,165621.0
2016-08-03 10:00:00,44.33,44.43,44.17,44.31,119224.0,33.9982,34.0749,33.8755,33.9828,119224.0
2016-08-03 10:30:00,44.3,44.39,44.27,44.38,123290.0,33.9752,34.0442,33.9522,34.0365,123290.0
2016-08-03 11:00:00,44.39,44.45,44.32,44.32,66215.0,34.0442,34.0902,33.9905,33.9905,66215.0
2016-08-03 11:30:00,44.32,44.38,44.19,44.24,188175.0,33.9905,34.0365,33.8908,33.9291,188175.0
2016-08-03 12:00:00,44.23,44.23,44.18,44.23,68054.0,33.9215,33.9215,33.8831,33.9215,68054.0
2016-08-03 12:30:00,44.23,44.27,44.17,44.18,53669.0,33.9215,33.9522,33.8755,33.8831,53669.0
2016-08-03 13:00:00,44.17,44.18,44.04,44.06,50626.0,33.8755,33.8831,33.7758,33.7911,50626.0
2016-08-03 13:30:00,44.06,44.1,43.99,44.0,75999.0,33.7911,33.8218,33.7374,33.7451,75999.0
2016-08-03 14:00:00,44.0,44.07,43.98,44.01,86698.0,33.7451,33.7988,33.7297,33.7527,86698.0
2016-08-03 14:30:00,44.02,44.02,43.94,43.96,152121.0,33.7604,33.7604,33.6991,33.7144,152121.0
2016-08-03 15:00:00,43.95,44.02,43.95,44.02,172871.0,33.7067,33.7604,33.7067,33.7604,172871.0
2016-08-03 15:30:00,44.02,44.15,44.0,44.12,257258.0,33.7604,33.8601,33.7451,33.8371,257258.0
2016-08-04 09:30:00,44.19,44.33,44.08,44.31,143030.0,33.8908,33.9982,33.8064,33.9828,143030.0
2016-08-04 10:00:00,44.33,44.4,44.28,44.3,70504.0,33.9982,34.0519,33.9598,33.9752,70504.0
2016-08-04 10:30:00,44.31,44.45,44.3,44.42,60047.0,33.9828,34.0902,33.9752,34.0672,60047.0
2016-08-04 11:00:00,44.42,44.52,44.39,44.52,42322.0,34.0672,34.1439,34.0442,34.1439,42322.0
2016-08-04 11:30:00,44.51,44.64,44.5,44.61,93939.0,34.1362,34.2359,34.1285,34.2129,93939.0
2016-08-04 12:00:00,44.6,44.61,44.49,44.5,68954.0,34.2052,34.2129,34.1209,34.1285,68954.0
2016-08-04 12:30:00,44.5,44.51,44.39,44.41,54928.0,34.1285,34.1362,34.0442,34.0595,54928.0
2016-08-04 13:00:00,44.4,44.4,44.3,44.35,58258.0,34.0519,34.0519,33.9752,34.0135,58258.0
2016-08-04 13:30:00,44.34,44.35,44.29,44.31,45644.0,34.0058,34.0135,33.9675,33.9828,45644.0
2016-08-04 14:00:00,44.3,44.31,44.21,44.24,65986.0,33.9752,33.9828,33.9061,33.9291,65986.0
2016-08-04 14:30:00,44.24,44.3,44.23,44.25,68823.0,33.9291,33.9752,33.9215,33.9368,68823.0
2016-08-04 15:00:00,44.25,44.26,44.18,44.19,81757.0,33.9368,33.9445,33.8831,33.8908,81757.0
2016-08-04 15:30:00,44.19,44.33,44.18,44.31,253127.0,33.8908,33.9982,33.8831,33.9828,253127.0
2016-08-05 09:30:00,44.18,44.18,43.85,43.85,287260.0,33.8831,33.8831,33.63,33.63,287260.0
2016-08-05 10:00:00,43.85,43.86,43.62,43.7,329769.0,33.63,33.6377,33.4536,33.515,329769.0
2016-08-05 10:30:00,43.7,43.8,43.64,43.8,261538.0,33.515,33.5917,33.469,33.5917,261538.0
2016-08-05 11:00:00,43.79,43.94,43.79,43.9,163145.0,33.584,33.6991,33.584,33.6684,163145.0
2016-08-05 11:30:00,43.9,43.92,43.82,43.86,148583.0,33.6684,33.6837,33.607,33.6377,148583.0
2016-08-05 12:00:00,43.86,43.97,43.85,43.93,67018.0,33.6377,33.7221,33.63,33.6914,67018.0
2016-08-05 12:30:00,43.92,43.92,43.86,43.9,45035.0,33.6837,33.6837,33.6377,33.6684,45035.0
2016-08-05 13:00:00,43.9,43.9,43.84,43.85,100337.0,33.6684,33.6684,33.6224,33.63,100337.0
2016-08-05 13:30:00,43.84,43.85,43.76,43.78,159925.0,33.6224,33.63,33.561,33.5764,159925.0
2016-08-05 14:00:00,43.77,43.79,43.69,43.71,182733.0,33.5687,33.584,33.5073,33.5227,182733.0
2016-08-05 14:30:00,43.71,43.74,43.64,43.66,159629.0,33.5227,33.5457,33.469,33.4843,159629.0
2016-08-05 15:00:00,43.67,43.73,43.64,43.66,149962.0,33.492,33.538,33.469,33.4843,149962.0
2016-08-05 15:30:00,43.66,43.68,43.63,43.67,320822.0,33.4843,33.4997,33.4613,33.492,320822.0
2016-08-08 09:30:00,43.74,43.85,43.44,43.68,187567.0,33.5457,33.63,33.3156,33.4997,187567.0
2016-08-08 10:00:00,43.68,43.98,43.68,43.91,106275.0,33.4997,33.7297,33.4997,33.6761,106275.0
2016-08-08 10:30:00,43.92,43.92,43.76,43.77,107353.0,33.6837,33.6837,33.561,33.5687,107353.0
2016-08-08 11:00:00,43.78,43.84,43.73,43.84,83066.0,33.5764,33.6224,33.538,33.6224,83066.0
2016-08-08 11:30:00,43.83,43.85,43.78,43.8,67772.0,33.6147,33.63,33.5764,33.5917,67772.0
2016-08-08 12:00:00,43.79,43.8,43.71,43.72,47405.0,33.584,33.5917,33.5227,33.5303,47405.0
2016-08-08 12:30:00,43.72,43.73,43.58,43.6,48941.0,33.5303,33.538,33.423,33.4383,48941.0
2016-08-08 13:00:00,43.59,43.6,43.54,43.55,50658.0,33.4306,33.4383,33.3923,33.4,50658.0
2016-08-08 13:30:00,43.56,43.65,43.55,43.65,67681.0,33.4076,33.4767,33.4,33.4767,67681.0
2016-08-08 14:00:00,43.65,43.68,43.56,43.57,79015.0,33.4767,33.4997,33.4076,33.4153,79015.0
2016-08-08 14:30:00,43.58,43.6,43.53,43.54,73122.0,33.423,33.4383,33.3846,33.3923,73122.0
2016-08-08 15:00:00,43.54,43.58,43.52,43.55,125390.0,33.3923,33.423,33.377,33.4,125390.0
2016-08-08 15:30:00,43.55,43.58,43.54,43.56,239954.0,33.4,33.423,33.3923,33.4076,239954.0
2016-08-09 09:30:00,43.51,43.67,43.45,43.61,159885.0,33.3693,33.492,33.3233,33.446,159885.0
2016-08-09 10:00:00,43.6,43.9,43.59,43.84,137683.0,33.4383,33.6684,33.4306,33.6224,137683.0
2016-08-09 10:30:00,43.83,43.85,43.7,43.82,80401.0,33.6147,33.63,33.515,33.607,80401.0
2016-08-09 11:00:00,43.81,43.83,43.7,43.72,81957.0,33.5994,33.6147,33.515,33.5303,81957.0
2016-08-09 11:30:00,43.71,43.77,43.71,43.75,45566.0,33.5227,33.5687,33.5227,33.5533,45566.0
2016-08-09 12:00:00,43.75,43.76,43.72,43.74,35732.0,33.5533,33.561,33.5303,33.5457,35732.0
2016-08-09 12:30:00,43.74,43.74,43.68,43.71,42598.0,33.5457,33.5457,33.4997,33.5227,42598.0
2016-08-09 13:00:00,43.7,43.75,43.7,43.75,40014.0,33.515,33.5533,33.515,33.5533,40014.0
2016-08-09 13:30:00,43.75,43.75,43.66,43.68,52075.0,33.5533,33.5533,33.4843,33.4997,52075.0
2016-08-09 14:00:00,43.69,43.69,43.61,43.61,51820.0,33.5073,33.5073,33.446,33.446,51820.0
2016-08-09 14:30:00,43.62,43.62,43.54,43.58,66383.0,33.4536,33.4536,33.3923,33.423,66383.0
2016-08-09 15:00:00,43.59,43.64,43.58,43.64,73225.0,33.4306,33.469,33.423,33.469,73225.0
2016-08-09 15:30:00,43.64,43.67,43.62,43.66,191964.0,33.469,33.492,33.4536,33.4843,191964.0
2016-08-10 09:30:00,43.69,43.87,43.64,43.68,170465.0,33.5073,33.6454,33.469,33.4997,170465.0
2016-08-10 10:00:00,43.67,43.71,43.59,43.68,88000.0,33.492,33.5227,33.4306,33.4997,88000.0
2016-08-10 10:30:00,43.68,43.71,43.61,43.66,78549.0,33.4997,33.5227,33.446,33.4843,78549.0
2016-08-10 11:00:00,43.65,43.69,43.63,43.65,57553.0,33.4767,33.5073,33.4613,33.4767,57553.0
2016-08-10 11:30:00,43.65,43.74,43.65,43.69,47942.0,33.4767,33.5457,33.4767,33.5073,47942.0
2016-08-10 12:00:00,43.69,43.76,43.68,43.72,59476.0,33.5073,33.561,33.4997,33.5303,59476.0
2016-08-10 12:30:00,43.72,43.73,43.66,43.7,36552.0,33.5303,33.538,33.4843,33.515,36552.0
2016-08-10 13:00:00,43.7,43.71,43.67,43.68,43218.0,33.515,33.5227,33.492,33.4997,43218.0
2016-08-10 13:30:00,43.69,43.7,43.65,43.66,38958.0,33.5073,33.515,33.4767,33.4843,38958.0
2016-08-10 14:00:00,43.66,43.69,43.63,43.63,84919.0,33.4843,33.5073,33.4613,33.4613,84919.0
2016-08-10 14:30:00,43.63,43.69,43.63,43.66,61923.0,33.4613,33.5073,33.4613,33.4843,61923.0
2016-08-10 15:00:00,43.66,43.72,43.65,43.7,59138.0,33.4843,33.5303,33.4767,33.515,59138.0
2016-08-10 15:30:00,43.7,43.75,43.67,43.75,139843.0,33.515,33.5533,33.492,33.5533,139843.0
2016-08-11 09:30:00,43.68,43.84,43.55,43.61,199505.0,33.4997,33.6224,33.4,33.446,199505.0
2016-08-11 10:00:00,43.61,43.68,43.55,43.66,92584.0,33.446,33.4997,33.4,33.4843,92584.0
2016-08-11 10:30:00,43.67,43.72,43.65,43.67,61760.0,33.492,33.5303,33.4767,33.492,61760.0
2016-08-11 11:00:00,43.68,43.71,43.64,43.7,53932.0,33.4997,33.5227,33.469,33.515,53932.0
2016-08-11 11:30:00,43.69,43.71,43.64,43.68,89630.0,33.5073,33.5227,33.469,33.4997,89630.0
2016-08-11 12:00:00,43.69,43.7,43.64,43.66,48371.0,33.5073,33.515,33.469,33.4843,48371.0
2016-08-11 12:30:00,43.66,43.67,43.62,43.65,42447.0,33.4843,33.492,33.4536,33.4767,42447.0
2016-08-11 13:00:00,43.64,43.66,43.6,43.61,33375.0,33.469,33.4843,33.4383,33.446,33375.0
2016-08-11 13:30:00,43.62,43.65,43.61,43.64,44722.0,33.4536,33.4767,33.446,33.469,44722.0
2016-08-11 14:00:00,43.64,43.67,43.61,43.63,54733.0,33.469,33.492,33.446,33.4613,54733.0
2016-08-11 14:30:00,43.64,43.64,43.57,43.6,82085.0,33.469,33.469,33.4153,33.4383,82085.0
2016-08-11 15:00:00,43.61,43.65,43.57,43.65,148827.0,33.446,33.4767,33.4153,33.4767,148827.0
2016-08-11 15:30:00,43.65,43.72,43.63,43.71,367799.0,33.4767,33.5303,33.4613,33.5227,367799.0
2016-08-12 09:30:00,43.86,44.24,43.86,44.05,272884.0,33.6377,33.9291,33.6377,33.7834,272884.0
2016-08-12 10:00:00,44.05,44.16,44.04,44.12,122287.0,33.7834,33.8678,33.7758,33.8371,122287.0
2016-08-12 10:30:00,44.12,44.18,44.03,44.15,62326.0,33.8371,33.8831,33.7681,33.8601,62326.0
2016-08-12 11:00:00,44.15,44.16,44.07,44.11,47831.0,33.8601,33.8678,33.7988,33.8294,47831.0
2016-08-12 11:30:00,44.1,44.12,44.05,44.12,43490.0,33.8218,33.8371,33.7834,33.8371,43490.0
2016-08-12 12:00:00,44.12,44.13,44.04,44.04,37493.0,33.8371,33.8448,33.7758,33.7758,37493.0
2016-08-12 12:30:00,44.04,44.07,43.98,44.01,36718.0,33.7758,33.7988,33.7297,33.7527,36718.0
2016-08-12 13:00:00,44.01,44.02,43.9,43.9,59490.0,33.7527,33.7604,33.6684,33.6684,59490.0
2016-08-12 13:30:00,43.9,43.92,43.88,43.91,26428.0,33.6684,33.6837,33.653,33.6761,26428.0
2016-08-12 14:00:00,43.91,43.91,43.84,43.86,41284.0,33.6761,33.6761,33.6224,33.6377,41284.0
2016-08-12 14:30:00,43.85,43.86,43.81,43.84,39265.0,33.63,33.6377,33.5994,33.6224,39265.0
2016-08-12 15:00:00,43.84,43.87,43.81,43.84,81911.0,33.6224,33.6454,33.5994,33.6224,81911.0
2016-08-12 15:30:00,43.85,43.88,43.83,43.84,271224.0,33.63,33.653,33.6147,33.6224,271224.0
2016-08-15 09:30:00,43.85,44.01,43.71,43.77,130393.0,33.63,33.7527,33.5227,33.5687,130393.0
2016-08-15 10:00:00,43.76,43.79,43.6,43.61,62373.0,33.561,33.584,33.4383,33.446,62373.0
2016-08-15 10:30:00,43.61,43.7,43.59,43.59,52848.0,33.446,33.515,33.4306,33.4306,52848.0
2016-08-15 11:00:00,43.59,43.63,43.51,43.56,153800.0,33.4306,33.4613,33.3693,33.4076,153800.0
2016-08-15 11:30:00,43.57,43.66,43.54,43.65,45560.0,33.4153,33.4843,33.3923,33.4767,45560.0
2016-08-15 12:00:00,43.65,43.71,43.63,43.65,58241.0,33.4767,33.5227,33.4613,33.4767,58241.0
2016-08-15 12:30:00,43.64,43.64,43.5,43.51,49529.0,33.469,33.469,33.3616,33.3693,49529.0
2016-08-15 13:00:00,43.51,43.54,43.47,43.47,104328.0,33.3693,33.3923,33.3386,33.3386,104328.0
2016-08-15 13:30:00,43.47,43.48,43.34,43.38,74771.0,33.3386,33.3463,33.2389,33.2696,74771.0
2016-08-15 14:00:00,43.37,43.37,43.24,43.26,146850.0,33.2619,33.2619,33.1622,33.1775,146850.0
2016-08-15 14:30:00,43.26,43.33,43.25,43.27,198961.0,33.1775,33.2312,33.1699,33.1852,198961.0
2016-08-15 15:00:00,43.27,43.28,43.04,43.04,207740.0,33.1852,33.1929,33.0088,33.0088,207740.0
2016-08-15 15:30:00,43.05,43.09,43.0,43.01,332591.0,33.0165,33.0472,32.9781,32.9858,332591.0
2016-08-16 09:30:00,42.99,43.01,42.53,42.58,252150.0,32.9705,32.9858,32.6177,32.656,252150.0
2016-08-16 10:00:00,42.58,42.61,42.44,42.52,262105.0,32.656,32.679,32.5487,32.61,262105.0
2016-08-16 10:30:00,42.53,42.68,42.44,42.64,277278.0,32.6177,32.7327,32.5487,32.702,277278.0
2016-08-16 11:00:00,42.64,42.75,42.6,42.64,245584.0,32.702,32.7864,32.6714,32.702,245584.0
2016-08-16 11:30:00,42.63,42.7,42.59,42.66,175172.0,32.6944,32.7481,32.6637,32.7174,175172.0
2016-08-16 12:00:00,42.64,42.69,42.54,42.57,143133.0,32.702,32.7404,32.6254,32.6484,143133.0
2016-08-16 12:30:00,42.57,42.61,42.53,42.55,67715.0,32.6484,32.679,32.6177,32.633,67715.0
2016-08-16 13:00:00,42.55,42.58,42.43,42.47,66771.0,32.633,32.656,32.541,32.5717,66771.0
2016-08-16 13:30:00,42.46,42.46,42.32,42.4,207216.0,32.564,32.564,32.4566,32.518,207216.0
2016-08-16 14:00:00,42.41,42.45,42.34,42.44,111919.0,32.5257,32.5563,32.472,32.5487,111919.0
2016-08-16 14:30:00,42.43,42.44,42.37,42.43,123323.0,32.541,32.5487,32.495,32.541,123323.0
2016-08-16 15:00:00,42.44,42.44,42.35,42.37,132407.0,32.5487,32.5487,32.4796,32.495,132407.0
2016-08-16 15:30:00,42.37,42.38,42.3,42.31,403451.0,32.495,32.5026,32.4413,32.449,403451.0
2016-08-17 09:30:00,42.25,42.37,41.92,41.98,316893.0,32.4029,32.495,32.1499,32.1959,316893.0
2016-08-17 10:00:00,41.98,42.16,41.96,42.13,170512.0,32.1959,32.3339,32.1805,32.3109,170512.0
2016-08-17 10:30:00,42.13,42.16,42.02,42.16,139602.0,32.3109,32.3339,32.2266,32.3339,139602.0
2016-08-17 11:00:00,42.16,42.21,42.13,42.16,117056.0,32.3339,32.3723,32.3109,32.3339,117056.0
2016-08-17 11:30:00,42.16,42.32,42.15,42.32,122310.0,32.3339,32.4566,32.3263,32.4566,122310.0
2016-08-17 12:00:00,42.32,42.74,42.29,42.57,199285.0,32.4566,32.7787,32.4336,32.6484,199285.0
2016-08-17 12:30:00,42.57,42.74,42.53,42.73,130321.0,32.6484,32.7787,32.6177,32.7711,130321.0
2016-08-17 13:00:00,42.73,42.8,42.7,42.76,105047.0,32.7711,32.8248,32.7481,32.7941,105047.0
2016-08-17 13:30:00,42.76,42.79,42.65,42.69,82967.0,32.7941,32.8171,32.7097,32.7404,82967.0
2016-08-17 14:00:00,42.68,43.07,42.53,42.9,262210.0,32.7327,33.0318,32.6177,32.9015,262210.0
2016-08-17 14:30:00,42.9,42.9,42.75,42.81,160343.0,32.9015,32.9015,32.7864,32.8324,160343.0
2016-08-17 15:00:00,42.81,42.96,42.73,42.95,160769.0,32.8324,32.9475,32.7711,32.9398,160769.0
2016-08-17 15:30:00,42.95,43.11,42.93,43.02,247525.0,32.9398,33.0625,32.9245,32.9935,247525.0
2016-08-18 09:30:00,43.0,43.34,42.96,43.2,171218.0,32.9781,33.2389,32.9475,33.1315,171218.0
2016-08-18 10:00:00,43.21,43.28,43.08,43.23,135854.0,33.1392,33.1929,33.0395,33.1545,135854.0
2016-08-18 10:30:00,43.23,43.27,43.14,43.22,105855.0,33.1545,33.1852,33.0855,33.1469,105855.0
2016-08-18 11:00:00,43.22,43.41,43.2,43.41,96772.0,33.1469,33.2926,33.1315,33.2926,96772.0
2016-08-18 11:30:00,43.41,43.49,43.37,43.39,85679.0,33.2926,33.3539,33.2619,33.2772,85679.0
2016-08-18 12:00:00,43.39,43.52,43.35,43.52,108293.0,33.2772,33.377,33.2466,33.377,108293.0
2016-08-18 12:30:00,43.51,43.52,43.36,43.46,64410.0,33.3693,33.377,33.2542,33.3309,64410.0
2016-08-18 13:00:00,43.46,43.48,43.4,43.41,92660.0,33.3309,33.3463,33.2849,33.2926,92660.0
2016-08-18 13:30:00,43.41,43.44,43.34,43.37,76818.0,33.2926,33.3156,33.2389,33.2619,76818.0
2016-08-18 14:00:00,43.37,43.43,43.33,43.4,102896.0,33.2619,33.3079,33.2312,33.2849,102896.0
2016-08-18 14:30:00,43.41,43.51,43.37,43.44,93566.0,33.2926,33.3693,33.2619,33.3156,93566.0
2016-08-18 15:00:00,43.43,43.55,43.4,43.54,104228.0,33.3079,33.4,33.2849,33.3923,104228.0
2016-08-18 15:30:00,43.54,43.57,43.49,43.56,409613.0,33.3923,33.4153,33.3539,33.4076,409613.0
2016-08-19 09:30:00,43.35,43.51,43.15,43.18,210965.0,33.2466,33.3693,33.0932,33.1162,210965.0
2016-08-19 10:00:00,43.18,43.23,42.97,43.01,151121.0,33.1162,33.1545,32.9551,32.9858,151121.0
2016-08-19 10:30:00,43.02,43.06,42.97,43.01,93678.0,32.9935,33.0242,32.9551,32.9858,93678.0
2016-08-19 11:00:00,43.02,43.03,42.87,42.89,92892.0,32.9935,33.0012,32.8784,32.8938,92892.0
2016-08-19 11:30:00,42.9,42.96,42.86,42.88,71800.0,32.9015,32.9475,32.8708,32.8861,71800.0
2016-08-19 12:00:00,42.89,42.93,42.82,42.92,79494.0,32.8938,32.9245,32.8401,32.9168,79494.0
2016-08-19 12:30:00,42.92,42.94,42.77,42.81,79440.0,32.9168,32.9321,32.8018,32.8324,79440.0
2016-08-19 13:00:00,42.8,42.85,42.77,42.77,65233.0,32.8248,32.8631,32.8018,32.8018,65233.0
2016-08-19 13:30:00,42.77,42.8,42.72,42.77,76110.0,32.8018,32.8248,32.7634,32.8018,76110.0
2016-08-19 14:00:00,42.77,42.86,42.75,42.86,95522.0,32.8018,32.8708,32.7864,32.8708,95522.0
2016-08-19 14:30:00,42.87,42.98,42.85,42.97,79135.0,32.8784,32.9628,32.8631,32.9551,79135.0
2016-08-19 15:00:00,42.96,43.05,42.94,43.04,143785.0,32.9475,33.0165,32.9321,33.0088,143785.0
2016-08-19 15:30:00,43.04,43.08,43.02,43.06,311836.0,33.0088,33.0395,32.9935,33.0242,311836.0
2016-08-22 09:30:00,43.12,43.21,43.02,43.11,154464.0,33.0702,33.1392,32.9935,33.0625,154464.0
2016-08-22 10:00:00,43.1,43.24,43.08,43.18,119054.0,33.0548,33.1622,33.0395,33.1162,119054.0
2016-08-22 10:30:00,43.17,43.28,43.16,43.27,74855.0,33.1085,33.1929,33.1009,33.1852,74855.0
2016-08-22 11:00:00,43.26,43.28,43.16,43.2,83697.0,33.1775,33.1929,33.1009,33.1315,83697.0
2016-08-22 11:30:00,43.2,43.27,43.17,43.26,47675.0,33.1315,33.1852,33.1085,33.1775,47675.0
2016-08-22 12:00:00,43.27,43.38,43.24,43.35,74268.0,33.1852,33.2696,33.1622,33.2466,74268.0
2016-08-22 12:30:00,43.36,43.37,43.26,43.28,55900.0,33.2542,33.2619,33.1775,33.1929,55900.0
2016-08-22 13:00:00,43.28,43.28,43.2,43.23,65155.0,33.1929,33.1929,33.1315,33.1545,65155.0
2016-08-22 13:30:00,43.23,43.29,43.2,43.26,38623.0,33.1545,33.2006,33.1315,33.1775,38623.0
2016-08-22 14:00:00,43.26,43.27,43.17,43.18,52780.0,33.1775,33.1852,33.1085,33.1162,52780.0
2016-08-22 14:30:00,43.19,43.23,43.17,43.18,46864.0,33.1239,33.1545,33.1085,33.1162,46864.0
2016-08-22 15:00:00,43.19,43.21,43.17,43.18,48466.0,33.1239,33.1392,33.1085,33.1162,48466.0
2016-08-22 15:30:00,43.19,43.2,43.14,43.19,133099.0,33.1239,33.1315,33.0855,33.1239,133099.0
2016-08-23 09:30:00,43.18,43.45,43.17,43.22,103534.0,33.1162,33.3233,33.1085,33.1469,103534.0
2016-08-23 10:00:00,43.22,43.26,43.14,43.24,110729.0,33.1469,33.1775,33.0855,33.1622,110729.0
2016-08-23 10:30:00,43.25,43.26,43.15,43.15,74413.0,33.1699,33.1775,33.0932,33.0932,74413.0
2016-08-23 11:00:00,43.14,43.2,43.11,43.12,94622.0,33.0855,33.1315,33.0625,33.0702,94622.0
2016-08-23 11:30:00,43.12,43.13,43.06,43.11,65886.0,33.0702,33.0778,33.0242,33.0625,65886.0
2016-08-23 12:00:00,43.11,43.12,43.01,43.02,55158.0,33.0625,33.0702,32.9858,32.9935,55158.0
2016-08-23 12:30:00,43.02,43.06,43.0,43.02,56635.0,32.9935,33.0242,32.9781,32.9935,56635.0
2016-08-23 13:00:00,43.03,43.05,43.01,43.03,52567.0,33.0012,33.0165,32.9858,33.0012,52567.0
2016-08-23 13:30:00,43.03,43.05,42.98,42.98,37146.0,33.0012,33.0165,32.9628,32.9628,37146.0
2016-08-23 14:00:00,42.98,43.01,42.96,42.98,64792.0,32.9628,32.9858,32.9475,32.9628,64792.0
2016-08-23 14:30:00,42.98,43.0,42.89,42.9,54546.0,32.9628,32.9781,32.8938,32.9015,54546.0
2016-08-23 15:00:00,42.9,42.92,42.87,42.9,60066.0,32.9015,32.9168,32.8784,32.9015,60066.0
2016-08-23 15:30:00,42.9,42.9,42.82,42.83,193751.0,32.9015,32.9015,32.8401,32.8478,193751.0
2016-08-24 09:30:00,42.81,42.81,42.54,42.56,98963.0,32.8324,32.8324,32.6254,32.6407,98963.0
2016-08-24 10:00:00,42.56,42.56,42.43,42.51,109552.0,32.6407,32.6407,32.541,32.6023,109552.0
2016-08-24 10:30:00,42.5,42.64,42.43,42.61,144342.0,32.5947,32.702,32.541,32.679,144342.0
2016-08-24 11:00:00,42.6,42.69,42.56,42.68,68866.0,32.6714,32.7404,32.6407,32.7327,68866.0
2016-08-24 11:30:00,42.67,42.71,42.64,42.7,63390.0,32.7251,32.7557,32.702,32.7481,63390.0
2016-08-24 12:00:00,42.69,42.77,42.68,42.72,56332.0,32.7404,32.8018,32.7327,32.7634,56332.0
2016-08-24 12:30:00,42.72,42.77,42.69,42.77,44895.0,32.7634,32.8018,32.7404,32.8018,44895.0
2016-08-24 13:00:00,42.77,42.78,42.72,42.74,44911.0,32.8018,32.8094,32.7634,32.7787,44911.0
2016-08-24 13:30:00,42.73,42.76,42.71,42.75,33581.0,32.7711,32.7941,32.7557,32.7864,33581.0
2016-08-24 14:00:00,42.75,42.83,42.74,42.82,65566.0,32.7864,32.8478,32.7787,32.8401,65566.0
2016-08-24 14:30:00,42.81,42.87,42.77,42.85,57527.0,32.8324,32.8784,32.8018,32.8631,57527.0
2016-08-24 15:00:00,42.84,42.93,42.82,42.89,82637.0,32.8554,32.9245,32.8401,32.8938,82637.0
2016-08-24 15:30:00,42.88,42.89,42.76,42.87,240788.0,32.8861,32.8938,32.7941,32.8784,240788.0
2016-08-25 09:30:00,42.88,42.98,42.78,42.97,103156.0,32.8861,32.9628,32.8094,32.9551,103156.0
2016-08-25 10:00:00,42.97,43.01,42.88,42.91,70564.0,32.9551,32.9858,32.8861,32.9091,70564.0
2016-08-25 10:30:00,42.92,42.97,42.91,42.95,46740.0,32.9168,32.9551,32.9091,32.9398,46740.0
2016-08-25 11:00:00,42.95,43.03,42.94,43.02,68567.0,32.9398,33.0012,32.9321,32.9935,68567.0
2016-08-25 11:30:00,43.03,43.04,42.9,42.91,52390.0,33.0012,33.0088,32.9015,32.9091,52390.0
2016-08-25 12:00:00,42.91,42.93,42.87,42.93,41923.0,32.9091,32.9245,32.8784,32.9245,41923.0
2016-08-25 12:30:00,42.93,42.98,42.91,42.98,47772.0,32.9245,32.9628,32.9091,32.9628,47772.0
2016-08-25 13:00:00,42.98,42.99,42.94,42.96,29340.0,32.9628,32.9705,32.9321,32.9475,29340.0
2016-08-25 13:30:00,42.97,43.02,42.92,42.98,54472.0,32.9551,32.9935,32.9168,32.9628,54472.0
2016-08-25 14:00:00,42.98,43.0,42.93,42.96,34120.0,32.9628,32.9781,32.9245,32.9475,34120.0
2016-08-25 14:30:00,42.96,43.01,42.95,43.01,53439.0,32.9475,32.9858,32.9398,32.9858,53439.0
2016-08-25 15:00:00,43.0,43.03,42.99,43.02,73445.0,32.9781,33.0012,32.9705,32.9935,73445.0
2016-08-25 15:30:00,43.02,43.02,42.9,42.96,200696.0,32.9935,32.9935,32.9015,32.9475,200696.0
2016-08-26 09:30:00,43.05,43.15,42.86,43.06,142490.0,33.0165,33.0932,32.8708,33.0242,142490.0
2016-08-26 10:00:00,43.05,43.17,42.78,43.14,194448.0,33.0165,33.1085,32.8094,33.0855,194448.0
2016-08-26 10:30:00,43.16,43.17,43.07,43.09,70104.0,33.1009,33.1085,33.0318,33.0472,70104.0
2016-08-26 11:00:00,43.07,43.09,42.97,42.99,64145.0,33.0318,33.0472,32.9551,32.9705,64145.0
2016-08-26 11:30:00,42.98,42.99,42.74,42.77,81262.0,32.9628,32.9705,32.7787,32.8018,81262.0
2016-08-26 12:00:00,42.77,42.78,42.5,42.53,185299.0,32.8018,32.8094,32.5947,32.6177,185299.0
2016-08-26 12:30:00,42.53,42.61,42.51,42.55,91031.0,32.6177,32.679,32.6023,32.633,91031.0
2016-08-26 13:00:00,42.54,42.55,42.28,42.31,112979.0,32.6254,32.633,32.426,32.449,112979.0
2016-08-26 13:30:00,42.31,42.31,42.08,42.1,65673.0,32.449,32.449,32.2726,32.2879,65673.0
2016-08-26 14:00:00,42.09,42.1,41.89,41.92,99472.0,32.2802,32.2879,32.1268,32.1499,99472.0
2016-08-26 14:30:00,41.92,42.09,41.91,42.07,137618.0,32.1499,32.2802,32.1422,32.2649,137618.0
2016-08-26 15:00:00,42.07,42.1,41.98,42.07,113380.0,32.2649,32.2879,32.1959,32.2649,113380.0
2016-08-26 15:30:00,42.07,42.13,41.93,41.96,239099.0,32.2649,32.3109,32.1575,32.1805,239099.0
2016-08-29 09:30:00,42.08,42.47,42.08,42.3,183174.0,32.2726,32.5717,32.2726,32.4413,183174.0
2016-08-29 10:00:00,42.3,42.37,42.15,42.18,92280.0,32.4413,32.495,32.3263,32.3493,92280.0
2016-08-29 10:30:00,42.19,42.3,42.16,42.27,167543.0,32.3569,32.4413,32.3339,32.4183,167543.0
2016-08-29 11:00:00,42.28,42.3,42.15,42.15,79320.0,32.426,32.4413,32.3263,32.3263,79320.0
2016-08-29 11:30:00,42.15,42.24,42.14,42.23,77007.0,32.3263,32.3953,32.3186,32.3876,77007.0
2016-08-29 12:00:00,42.24,42.29,42.17,42.22,69255.0,32.3953,32.4336,32.3416,32.3799,69255.0
2016-08-29 12:30:00,42.22,42.29,42.22,42.26,54598.0,32.3799,32.4336,32.3799,32.4106,54598.0
2016-08-29 13:00:00,42.27,42.31,42.22,42.3,41419.0,32.4183,32.449,32.3799,32.4413,41419.0
2016-08-29 13:30:00,42.3,42.31,42.24,42.29,53215.0,32.4413,32.449,32.3953,32.4336,53215.0
2016-08-29 14:00:00,42.29,42.33,42.27,42.27,52008.0,32.4336,32.4643,32.4183,32.4183,52008.0
2016-08-29 14:30:00,42.28,42.31,42.25,42.3,59725.0,32.426,32.449,32.4029,32.4413,59725.0
2016-08-29 15:00:00,42.3,42.36,42.28,42.34,74846.0,32.4413,32.4873,32.426,32.472,74846.0
2016-08-29 15:30:00,42.33,42.36,42.28,42.34,185594.0,32.4643,32.4873,32.426,32.472,185594.0
2016-08-30 09:30:00,42.25,42.52,42.08,42.08,118730.0,32.4029,32.61,32.2726,32.2726,118730.0
2016-08-30 10:00:00,42.07,42.11,41.78,41.88,145833.0,32.2649,32.2956,32.0425,32.1192,145833.0
2016-08-30 10:30:00,41.89,42.05,41.88,41.99,78715.0,32.1268,32.2496,32.1192,32.2035,78715.0
2016-08-30 11:00:00,41.98,42.0,41.89,41.94,78182.0,32.1959,32.2112,32.1268,32.1652,78182.0
2016-08-30 11:30:00,41.94,42.05,41.9,42.04,55876.0,32.1652,32.2496,32.1345,32.2419,55876.0
2016-08-30 12:00:00,42.04,42.06,41.93,41.94,57676.0,32.2419,32.2572,32.1575,32.1652,57676.0
2016-08-30 12:30:00,41.94,42.0,41.88,41.89,50565.0,32.1652,32.2112,32.1192,32.1268,50565.0
2016-08-30 13:00:00,41.9,41.99,41.88,41.95,50765.0,32.1345,32.2035,32.1192,32.1729,50765.0
2016-08-30 13:30:00,41.95,41.99,41.92,41.92,42300.0,32.1729,32.2035,32.1499,32.1499,42300.0
2016-08-30 14:00:00,41.91,41.94,41.86,41.87,38642.0,32.1422,32.1652,32.1038,32.1115,38642.0
2016-08-30 14:30:00,41.87,41.88,41.84,41.86,33810.0,32.1115,32.1192,32.0885,32.1038,33810.0
2016-08-30 15:00:00,41.87,41.87,41.75,41.82,73246.0,32.1115,32.1115,32.0195,32.0732,73246.0
2016-08-30 15:30:00,41.82,41.88,41.78,41.8,130293.0,32.0732,32.1192,32.0425,32.0578,130293.0
2016-08-31 09:30:00,41.69,41.91,41.49,41.88,150945.0,31.9735,32.1422,31.8201,32.1192,150945.0
2016-08-31 10:00:00,41.87,41.95,41.86,41.86,78715.0,32.1115,32.1729,32.1038,32.1038,78715.0
2016-08-31 10:30:00,41.85,41.9,41.79,41.81,102842.0,32.0962,32.1345,32.0502,32.0655,102842.0
2016-08-31 11:00:00,41.82,41.92,41.73,41.73,96925.0,32.0732,32.1499,32.0041,32.0041,96925.0
2016-08-31 11:30:00,41.73,41.86,41.68,41.85,79234.0,32.0041,32.1038,31.9658,32.0962,79234.0
2016-08-31 12:00:00,41.85,41.87,41.77,41.8,87291.0,32.0962,32.1115,32.0348,32.0578,87291.0
2016-08-31 12:30:00,41.8,41.83,41.74,41.78,56157.0,32.0578,32.0808,32.0118,32.0425,56157.0
2016-08-31 13:00:00,41.77,41.84,41.76,41.82,71210.0,32.0348,32.0885,32.0271,32.0732,71210.0
2016-08-31 13:30:00,41.83,41.86,41.78,41.85,56804.0,32.0808,32.1038,32.0425,32.0962,56804.0
2016-08-31 14:00:00,41.86,41.91,41.85,41.88,50920.0,32.1038,32.1422,32.0962,32.1192,50920.0
2016-08-31 14:30:00,41.88,41.89,41.82,41.84,69028.0,32.1192,32.1268,32.0732,32.0885,69028.0
2016-08-31 15:00:00,41.84,41.97,41.83,41.94,104609.0,32.0885,32.1882,32.0808,32.1652,104609.0
2016-08-31 15:30:00,41.94,42.02,41.92,41.98,329244.0,32.1652,32.2266,32.1499,32.1959,329244.0
2016-09-01 09:30:00,41.95,42.0,41.72,41.79,80408.0,32.1729,32.2112,31.9965,32.0502,80408.0
2016-09-01 10:00:00,41.79,42.01,41.77,41.87,101959.0,32.0502,32.2189,32.0348,32.1115,101959.0
2016-09-01 10:30:00,41.88,41.89,41.77,41.82,98856.0,32.1192,32.1268,32.0348,32.0732,98856.0
2016-09-01 11:00:00,41.81,41.85,41.76,41.8,87148.0,32.0655,32.0962,32.0271,32.0578,87148.0
2016-09-01 11:30:00,41.79,41.8,41.72,41.77,59265.0,32.0502,32.0578,31.9965,32.0348,59265.0
2016-09-01 12:00:00,41.78,41.82,41.74,41.82,66393.0,32.0425,32.0732,32.0118,32.0732,66393.0
2016-09-01 12:30:00,41.81,41.85,41.81,41.82,46836.0,32.0655,32.0962,32.0655,32.0732,46836.0
2016-09-01 13:00:00,41.82,41.85,41.77,41.79,39445.0,32.0732,32.0962,32.0348,32.0502,39445.0
2016-09-01 13:30:00,41.79,41.84,41.78,41.82,38187.0,32.0502,32.0885,32.0425,32.0732,38187.0
2016-09-01 14:00:00,41.82,41.84,41.76,41.84,60616.0,32.0732,32.0885,32.0271,32.0885,60616.0
2016-09-01 14:30:00,41.84,41.88,41.8,41.87,55199.0,32.0885,32.1192,32.0578,32.1115,55199.0
2016-09-01 15:00:00,41.87,41.87,41.79,41.81,56421.0,32.1115,32.1115,32.0502,32.0655,56421.0
2016-09-01 15:30:00,41.81,41.88,41.74,41.84,404986.0,32.0655,32.1192,32.0118,32.0885,404986.0
2016-09-02 09:30:00,41.89,42.42,41.89,42.37,204185.0,32.1268,32.5333,32.1268,32.495,204185.0
2016-09-02 10:00:00,42.37,42.38,41.97,41.98,147626.0,32.495,32.5026,32.1882,32.1959,147626.0
2016-09-02 10:30:00,41.98,42.0,41.79,41.83,106144.0,32.1959,32.2112,32.0502,32.0808,106144.0
2016-09-02 11:00:00,41.84,41.97,41.83,41.93,55826.0,32.0885,32.1882,32.0808,32.1575,55826.0
2016-09-02 11:30:00,41.92,41.94,41.84,41.89,49953.0,32.1499,32.1652,32.0885,32.1268,49953.0
2016-09-02 12:00:00,41.9,41.99,41.89,41.98,43754.0,32.1345,32.2035,32.1268,32.1959,43754.0
2016-09-02 12:30:00,41.97,42.11,41.96,42.09,40168.0,32.1882,32.2956,32.1805,32.2802,40168.0
2016-09-02 13:00:00,42.09,42.15,42.09,42.1,26817.0,32.2802,32.3263,32.2802,32.2879,26817.0
2016-09-02 13:30:00,42.11,42.17,42.04,42.15,44247.0,32.2956,32.3416,32.2419,32.3263,44247.0
2016-09-02 14:00:00,42.15,42.2,42.12,42.17,41368.0,32.3263,32.3646,32.3032,32.3416,41368.0
2016-09-02 14:30:00,42.17,42.24,42.16,42.23,36293.0,32.3416,32.3953,32.3339,32.3876,36293.0
2016-09-02 15:00:00,42.23,42.28,42.22,42.26,62610.0,32.3876,32.426,32.3799,32.4106,62610.0
2016-09-02 15:30:00,42.25,42.33,42.24,42.3,139799.0,32.4029,32.4643,32.3953,32.4413,139799.0
2016-09-06 09:30:00,42.47,42.93,42.38,42.52,245071.0,32.5717,32.9245,32.5026,32.61,245071.0
2016-09-06 10:00:00,42.51,42.66,42.49,42.63,122800.0,32.6023,32.7174,32.587,32.6944,122800.0
2016-09-06 10:30:00,42.64,42.86,42.64,42.78,79877.0,32.702,32.8708,32.702,32.8094,79877.0
2016-09-06 11:00:00,42.78,42.83,42.75,42.79,63916.0,32.8094,32.8478,32.7864,32.8171,63916.0
2016-09-06 11:30:00,42.8,42.89,42.77,42.84,64904.0,32.8248,32.8938,32.8018,32.8554,64904.0
2016-09-06 12:00:00,42.84,42.87,42.81,42.87,46787.0,32.8554,32.8784,32.8324,32.8784,46787.0
2016-09-06 12:30:00,42.86,42.89,42.8,42.8,50410.0,32.8708,32.8938,32.8248,32.8248,50410.0
2016-09-06 13:00:00,42.8,42.86,42.76,42.82,52723.0,32.8248,32.8708,32.7941,32.8401,52723.0
2016-09-06 13:30:00,42.82,42.84,42.8,42.83,51249.0,32.8401,32.8554,32.8248,32.8478,51249.0
2016-09-06 14:00:00,42.83,42.84,42.78,42.81,61435.0,32.8478,32.8554,32.8094,32.8324,61435.0
2016-09-06 14:30:00,42.8,42.82,42.75,42.77,53326.0,32.8248,32.8401,32.7864,32.8018,53326.0
2016-09-06 15:00:00,42.77,42.8,42.72,42.79,91082.0,32.8018,32.8248,32.7634,32.8171,91082.0
2016-09-06 15:30:00,42.79,42.88,42.78,42.81,226875.0,32.8171,32.8861,32.8094,32.8324,226875.0
2016-09-07 09:30:00,42.75,42.86,42.51,42.55,186984.0,32.7864,32.8708,32.6023,32.633,186984.0
2016-09-07 10:00:00,42.55,42.71,42.48,42.7,133286.0,32.633,32.7557,32.5793,32.7481,133286.0
2016-09-07 10:30:00,42.7,42.79,42.64,42.72,66772.0,32.7481,32.8171,32.702,32.7634,66772.0
2016-09-07 11:00:00,42.72,42.74,42.65,42.72,59160.0,32.7634,32.7787,32.7097,32.7634,59160.0
2016-09-07 11:30:00,42.73,42.8,42.7,42.78,63786.0,32.7711,32.8248,32.7481,32.8094,63786.0
2016-09-07 12:00:00,42.78,42.85,42.77,42.85,46118.0,32.8094,32.8631,32.8018,32.8631,46118.0
2016-09-07 12:30:00,42.84,42.96,42.81,42.86,107112.0,32.8554,32.9475,32.8324,32.8708,107112.0
2016-09-07 13:00:00,42.86,42.91,42.76,42.79,169704.0,32.8708,32.9091,32.7941,32.8171,169704.0
2016-09-07 13:30:00,42.79,42.8,42.69,42.71,84669.0,32.8171,32.8248,32.7404,32.7557,84669.0
2016-09-07 14:00:00,42.71,42.83,42.7,42.82,78983.0,32.7557,32.8478,32.7481,32.8401,78983.0
2016-09-07 14:30:00,42.82,42.87,42.79,42.86,66451.0,32.8401,32.8784,32.8171,32.8708,66451.0
2016-09-07 15:00:00,42.86,42.89,42.85,42.88,68222.0,32.8708,32.8938,32.8631,32.8861,68222.0
2016-09-07 15:30:00,42.87,42.89,42.81,42.84,213928.0,32.8784,32.8938,32.8324,32.8554,213928.0
2016-09-08 09:30:00,42.67,43.02,42.67,42.95,123413.0,32.7251,32.9935,32.7251,32.9398,123413.0
2016-09-08 10:00:00,42.95,43.04,42.92,42.98,64743.0,32.9398,33.0088,32.9168,32.9628,64743.0
2016-09-08 10:30:00,42.98,43.04,42.95,42.97,40056.0,32.9628,33.0088,32.9398,32.9551,40056.0
2016-09-08 11:00:00,42.98,43.02,42.83,42.86,72024.0,32.9628,32.9935,32.8478,32.8708,72024.0
2016-09-08 11:30:00,42.86,42.86,42.71,42.75,68592.0,32.8708,32.8708,32.7557,32.7864,68592.0
2016-09-08 12:00:00,42.76,42.77,42.67,42.7,60319.0,32.7941,32.8018,32.7251,32.7481,60319.0
2016-09-08 12:30:00,42.7,42.74,42.63,42.73,27627.0,32.7481,32.7787,32.6944,32.7711,27627.0
2016-09-08 13:00:00,42.73,42.78,42.69,42.77,31473.0,32.7711,32.8094,32.7404,32.8018,31473.0
2016-09-08 13:30:00,42.77,42.84,42.75,42.83,37831.0,32.8018,32.8554,32.7864,32.8478,37831.0
2016-09-08 14:00:00,42.82,42.9,42.79,42.86,66874.0,32.8401,32.9015,32.8171,32.8708,66874.0
2016-09-08 14:30:00,42.87,42.92,42.85,42.9,46588.0,32.8784,32.9168,32.8631,32.9015,46588.0
2016-09-08 15:00:00,42.9,42.94,42.89,42.91,44371.0,32.9015,32.9321,32.8938,32.9091,44371.0
2016-09-08 15:30:00,42.91,42.97,42.9,42.92,166653.0,32.9091,32.9551,32.9015,32.9168,166653.0
2016-09-09 09:30:00,42.51,42.54,41.94,41.96,240193.0,32.6023,32.6254,32.1652,32.1805,240193.0
2016-09-09 10:00:00,41.95,42.1,41.89,41.92,96906.0,32.1729,32.2879,32.1268,32.1499,96906.0
2016-09-09 10:30:00,41.91,41.96,41.85,41.92,103911.0,32.1422,32.1805,32.0962,32.1499,103911.0
2016-09-09 11:00:00,41.92,42.07,41.87,42.07,66833.0,32.1499,32.2649,32.1115,32.2649,66833.0
2016-09-09 11:30:00,42.07,42.07,41.95,41.97,78827.0,32.2649,32.2649,32.1729,32.1882,78827.0
2016-09-09 12:00:00,41.97,41.97,41.87,41.88,66134.0,32.1882,32.1882,32.1115,32.1192,66134.0
2016-09-09 12:30:00,41.88,41.92,41.84,41.9,55781.0,32.1192,32.1499,32.0885,32.1345,55781.0
2016-09-09 13:00:00,41.9,41.9,41.77,41.82,89125.0,32.1345,32.1345,32.0348,32.0732,89125.0
2016-09-09 13:30:00,41.81,41.83,41.69,41.76,45949.0,32.0655,32.0808,31.9735,32.0271,45949.0
2016-09-09 14:00:00,41.76,41.77,41.66,41.75,111052.0,32.0271,32.0348,31.9505,32.0195,111052.0
2016-09-09 14:30:00,41.75,41.75,41.62,41.67,102261.0,32.0195,32.0195,31.9198,31.9581,102261.0
2016-09-09 15:00:00,41.68,41.69,41.56,41.59,115307.0,31.9658,31.9735,31.8738,31.8968,115307.0
2016-09-09 15:30:00,41.59,41.59,41.26,41.3,403656.0,31.8968,31.8968,31.6437,31.6744,403656.0
2016-09-12 09:30:00,41.31,41.63,41.31,41.58,207787.0,31.682,31.9274,31.682,31.8891,207787.0
2016-09-12 10:00:00,41.58,41.66,41.49,41.51,95550.0,31.8891,31.9505,31.8201,31.8354,95550.0
2016-09-12 10:30:00,41.51,41.53,41.26,41.26,93367.0,31.8354,31.8508,31.6437,31.6437,93367.0
2016-09-12 11:00:00,41.27,41.33,41.19,41.2,83137.0,31.6514,31.6974,31.59,31.5977,83137.0
2016-09-12 11:30:00,41.2,41.39,41.19,41.37,78895.0,31.5977,31.7434,31.59,31.728,78895.0
2016-09-12 12:00:00,41.37,41.4,41.33,41.4,88165.0,31.728,31.7511,31.6974,31.7511,88165.0
2016-09-12 12:30:00,41.4,41.41,41.31,41.4,158196.0,31.7511,31.7587,31.682,31.7511,158196.0
2016-09-12 13:00:00,41.39,41.71,41.39,41.51,228023.0,31.7434,31.9888,31.7434,31.8354,228023.0
2016-09-12 13:30:00,41.52,41.71,41.44,41.7,118470.0,31.8431,31.9888,31.7817,31.9811,118470.0
2016-09-12 14:00:00,41.69,41.87,41.67,41.8,143667.0,31.9735,32.1115,31.9581,32.0578,143667.0
2016-09-12 14:30:00,41.8,41.89,41.75,41.76,80188.0,32.0578,32.1268,32.0195,32.0271,80188.0
2016-09-12 15:00:00,41.76,41.89,41.76,41.86,93951.0,32.0271,32.1268,32.0271,32.1038,93951.0
2016-09-12 15:30:00,41.86,41.96,41.82,41.87,288992.0,32.1038,32.1805,32.0732,32.1115,288992.0
2016-09-13 09:30:00,41.83,41.85,41.57,41.66,322799.0,32.0808,32.0962,31.8814,31.9505,322799.0
2016-09-13 10:00:00,41.66,41.76,41.47,41.52,347666.0,31.9505,32.0271,31.8047,31.8431,347666.0
2016-09-13 10:30:00,41.52,41.57,41.45,41.52,330121.0,31.8431,31.8814,31.7894,31.8431,330121.0
2016-09-13 11:00:00,41.52,41.54,41.41,41.41,195628.0,31.8431,31.8584,31.7587,31.7587,195628.0
2016-09-13 11:30:00,41.42,41.48,41.32,41.45,135987.0,31.7664,31.8124,31.6897,31.7894,135987.0
2016-09-13 12:00:00,41.45,41.5,41.36,41.37,152036.0,31.7894,31.8277,31.7204,31.728,152036.0
2016-09-13 12:30:00,41.37,41.38,41.2,41.21,159776.0,31.728,31.7357,31.5977,31.6053,159776.0
2016-09-13 13:00:00,41.21,41.54,41.13,41.48,178890.0,31.6053,31.8584,31.544,31.8124,178890.0
2016-09-13 13:30:00,41.48,41.58,41.3,41.37,147251.0,31.8124,31.8891,31.6744,31.728,147251.0
2016-09-13 14:00:00,41.37,41.44,41.27,41.3,416242.0,31.728,31.7817,31.6514,31.6744,416242.0
2016-09-13 14:30:00,41.3,41.49,41.27,41.37,188943.0,31.6744,31.8201,31.6514,31.728,188943.0
2016-09-13 15:00:00,41.36,41.48,41.3,41.47,227326.0,31.7204,31.8124,31.6744,31.8047,227326.0
2016-09-13 15:30:00,41.47,41.55,41.38,41.41,787515.0,31.8047,31.8661,31.7357,31.7587,787515.0
2016-09-14 09:30:00,41.63,41.79,41.42,41.66,271359.0,31.9274,32.0502,31.7664,31.9505,271359.0
2016-09-14 10:00:00,41.66,41.87,41.64,41.84,320738.0,31.9505,32.1115,31.9351,32.0885,320738.0
2016-09-14 10:30:00,41.83,41.88,41.56,41.57,196335.0,32.0808,32.1192,31.8738,31.8814,196335.0
2016-09-14 11:00:00,41.57,41.67,41.55,41.59,113309.0,31.8814,31.9581,31.8661,31.8968,113309.0
2016-09-14 11:30:00,41.59,41.73,41.52,41.73,102777.0,31.8968,32.0041,31.8431,32.0041,102777.0
2016-09-14 12:00:00,41.73,41.78,41.67,41.75,113273.0,32.0041,32.0425,31.9581,32.0195,113273.0
2016-09-14 12:30:00,41.75,41.78,41.69,41.73,73779.0,32.0195,32.0425,31.9735,32.0041,73779.0
2016-09-14 13:00:00,41.72,41.73,41.64,41.7,46998.0,31.9965,32.0041,31.9351,31.9811,46998.0
2016-09-14 13:30:00,41.69,41.77,41.62,41.63,106263.0,31.9735,32.0348,31.9198,31.9274,106263.0
2016-09-14 14:00:00,41.63,41.63,41.46,41.52,90555.0,31.9274,31.9274,31.7971,31.8431,90555.0
2016-09-14 14:30:00,41.52,41.58,41.49,41.55,80754.0,31.8431,31.8891,31.8201,31.8661,80754.0
2016-09-14 15:00:00,41.56,41.57,41.46,41.46,142307.0,31.8738,31.8814,31.7971,31.7971,142307.0
2016-09-14 15:30:00,41.46,41.73,41.46,41.68,517519.0,31.7971,32.0041,31.7971,31.9658,517519.0
2016-09-15 09:30:00,41.6,41.69,41.41,41.62,216397.0,31.9044,31.9735,31.7587,31.9198,216397.0
2016-09-15 10:00:00,41.62,41.73,41.61,41.63,106957.0,31.9198,32.0041,31.9121,31.9274,106957.0
2016-09-15 10:30:00,41.63,41.68,41.58,41.66,62443.0,31.9274,31.9658,31.8891,31.9505,62443.0
2016-09-15 11:00:00,41.66,41.75,41.66,41.74,137149.0,31.9505,32.0195,31.9505,32.0118,137149.0
2016-09-15 11:30:00,41.75,41.79,41.68,41.73,170326.0,32.0195,32.0502,31.9658,32.0041,170326.0
2016-09-15 12:00:00,41.73,41.73,41.6,41.61,42685.0,32.0041,32.0041,31.9044,31.9121,42685.0
2016-09-15 12:30:00,41.61,41.65,41.55,41.63,98088.0,31.9121,31.9428,31.8661,31.9274,98088.0
2016-09-15 13:00:00,41.64,41.7,41.6,41.66,68798.0,31.9351,31.9811,31.9044,31.9505,68798.0
2016-09-15 13:30:00,41.67,41.73,41.67,41.73,54006.0,31.9581,32.0041,31.9581,32.0041,54006.0
2016-09-15 14:00:00,41.74,41.84,41.72,41.82,88714.0,32.0118,32.0885,31.9965,32.0732,88714.0
2016-09-15 14:30:00,41.83,41.86,41.75,41.81,114517.0,32.0808,32.1038,32.0195,32.0655,114517.0
2016-09-15 15:00:00,41.81,41.89,41.78,41.83,149541.0,32.0655,32.1268,32.0425,32.0808,149541.0
2016-09-15 15:30:00,41.83,41.89,41.81,41.87,356678.0,32.0808,32.1268,32.0655,32.1115,356678.0
2016-09-16 09:30:00,41.75,41.87,41.51,41.69,565831.0,32.0195,32.1115,31.8354,31.9735,565831.0
2016-09-16 10:00:00,41.68,41.71,41.61,41.65,109694.0,31.9658,31.9888,31.9121,31.9428,109694.0
2016-09-16 10:30:00,41.64,41.87,41.64,41.85,76545.0,31.9351,32.1115,31.9351,32.0962,76545.0
2016-09-16 11:00:00,41.85,41.96,41.84,41.94,116983.0,32.0962,32.1805,32.0885,32.1652,116983.0
2016-09-16 11:30:00,41.95,42.0,41.9,41.92,71489.0,32.1729,32.2112,32.1345,32.1499,71489.0
2016-09-16 12:00:00,41.92,42.01,41.88,42.01,56250.0,32.1499,32.2189,32.1192,32.2189,56250.0
2016-09-16 12:30:00,42.02,42.06,41.99,42.03,125089.0,32.2266,32.2572,32.2035,32.2342,125089.0
2016-09-16 13:00:00,42.03,42.07,41.92,41.93,40731.0,32.2342,32.2649,32.1499,32.1575,40731.0
2016-09-16 13:30:00,41.94,41.99,41.87,41.98,57532.0,32.1652,32.2035,32.1115,32.1959,57532.0
2016-09-16 14:00:00,41.98,42.04,41.94,42.02,84165.0,32.1959,32.2419,32.1652,32.2266,84165.0
2016-09-16 14:30:00,42.01,42.16,42.01,42.09,147926.0,32.2189,32.3339,32.2189,32.2802,147926.0
2016-09-16 15:00:00,42.09,42.25,42.09,42.22,111469.0,32.2802,32.4029,32.2802,32.3799,111469.0
2016-09-16 15:30:00,42.21,42.41,42.21,42.34,579611.0,32.3723,32.5257,32.3723,32.472,579611.0
2016-09-19 09:30:00,42.56,42.68,42.41,42.5,109565.0,32.6407,32.7327,32.5257,32.5947,109565.0
2016-09-19 10:00:00,42.51,42.63,42.51,42.62,78161.0,32.6023,32.6944,32.6023,32.6867,78161.0
2016-09-19 10:30:00,42.63,42.71,42.63,42.7,63776.0,32.6944,32.7557,32.6944,32.7481,63776.0
2016-09-19 11:00:00,42.7,42.73,42.55,42.57,58598.0,32.7481,32.7711,32.633,32.6484,58598.0
2016-09-19 11:30:00,42.58,42.61,42.49,42.52,57401.0,32.656,32.679,32.587,32.61,57401.0
2016-09-19 12:00:00,42.52,42.59,42.48,42.55,53202.0,32.61,32.6637,32.5793,32.633,53202.0
2016-09-19 12:30:00,42.55,42.7,42.54,42.66,44009.0,32.633,32.7481,32.6254,32.7174,44009.0
2016-09-19 13:00:00,42.66,42.78,42.66,42.78,108077.0,32.7174,32.8094,32.7174,32.8094,108077.0
2016-09-19 13:30:00,42.77,42.78,42.62,42.69,83868.0,32.8018,32.8094,32.6867,32.7404,83868.0
2016-09-19 14:00:00,42.68,42.81,42.68,42.74,74379.0,32.7327,32.8324,32.7327,32.7787,74379.0
2016-09-19 14:30:00,42.74,42.78,42.7,42.76,45236.0,32.7787,32.8094,32.7481,32.7941,45236.0
2016-09-19 15:00:00,42.76,42.87,42.75,42.78,79066.0,32.7941,32.8784,32.7864,32.8094,79066.0
2016-09-19 15:30:00,42.78,42.83,42.71,42.81,287103.0,32.8094,32.8478,32.7557,32.8324,287103.0
2016-09-20 09:30:00,43.04,43.13,42.85,43.02,127489.0,33.0088,33.0778,32.8631,32.9935,127489.0
2016-09-20 10:00:00,43.02,43.08,42.97,43.06,66185.0,32.9935,33.0395,32.9551,33.0242,66185.0
2016-09-20 10:30:00,43.05,43.12,42.99,43.05,49145.0,33.0165,33.0702,32.9705,33.0165,49145.0
2016-09-20 11:00:00,43.06,43.07,42.92,42.93,71215.0,33.0242,33.0318,32.9168,32.9245,71215.0
2016-09-20 11:30:00,42.94,42.94,42.81,42.81,51286.0,32.9321,32.9321,32.8324,32.8324,51286.0
2016-09-20 12:00:00,42.8,42.92,42.79,42.92,46929.0,32.8248,32.9168,32.8171,32.9168,46929.0
2016-09-20 12:30:00,42.91,42.92,42.78,42.78,64454.0,32.9091,32.9168,32.8094,32.8094,64454.0
2016-09-20 13:00:00,42.79,42.8,42.7,42.76,88359.0,32.8171,32.8248,32.7481,32.7941,88359.0
2016-09-20 13:30:00,42.76,42.83,42.68,42.82,80002.0,32.7941,32.8478,32.7327,32.8401,80002.0
2016-09-20 14:00:00,42.82,42.85,42.69,42.75,69351.0,32.8401,32.8631,32.7404,32.7864,69351.0
2016-09-20 14:30:00,42.74,42.79,42.71,42.76,76653.0,32.7787,32.8171,32.7557,32.7941,76653.0
2016-09-20 15:00:00,42.76,42.79,42.71,42.73,74344.0,32.7941,32.8171,32.7557,32.7711,74344.0
2016-09-20 15:30:00,42.73,42.75,42.67,42.68,235095.0,32.7711,32.7864,32.7251,32.7327,235095.0
2016-09-21 09:30:00,42.66,42.86,42.66,42.7,131729.0,32.7174,32.8708,32.7174,32.7481,131729.0
2016-09-21 10:00:00,42.7,42.73,42.64,42.72,123581.0,32.7481,32.7711,32.702,32.7634,123581.0
2016-09-21 10:30:00,42.73,42.77,42.68,42.73,95354.0,32.7711,32.8018,32.7327,32.7711,95354.0
2016-09-21 11:00:00,42.74,42.8,42.73,42.76,58974.0,32.7787,32.8248,32.7711,32.7941,58974.0
2016-09-21 11:30:00,42.76,42.77,42.68,42.74,50921.0,32.7941,32.8018,32.7327,32.7787,50921.0
2016-09-21 12:00:00,42.74,42.78,42.63,42.65,49315.0,32.7787,32.8094,32.6944,32.7097,49315.0
2016-09-21 12:30:00,42.64,42.65,42.58,42.65,44748.0,32.702,32.7097,32.656,32.7097,44748.0
2016-09-21 13:00:00,42.64,42.71,42.63,42.68,40199.0,32.702,32.7557,32.6944,32.7327,40199.0
2016-09-21 13:30:00,42.69,42.72,42.65,42.7,81331.0,32.7404,32.7634,32.7097,32.7481,81331.0
2016-09-21 14:00:00,42.69,43.27,42.65,43.14,194918.0,32.7404,33.1852,32.7097,33.0855,194918.0
2016-09-21 14:30:00,43.13,43.32,43.05,43.3,162088.0,33.0778,33.2236,33.0165,33.2082,162088.0
2016-09-21 15:00:00,43.3,43.47,43.23,43.41,205220.0,33.2082,33.3386,33.1545,33.2926,205220.0
2016-09-21 15:30:00,43.42,43.62,43.41,43.6,352608.0,33.3003,33.4536,33.2926,33.4383,352608.0
2016-09-22 09:30:00,43.84,43.9,43.7,43.77,182313.0,33.6224,33.6684,33.515,33.5687,182313.0
2016-09-22 10:00:00,43.77,43.81,43.68,43.75,91802.0,33.5687,33.5994,33.4997,33.5533,91802.0
2016-09-22 10:30:00,43.76,43.88,43.75,43.84,86821.0,33.561,33.653,33.5533,33.6224,86821.0
2016-09-22 11:00:00,43.84,43.84,43.42,43.43,143771.0,33.6224,33.6224,33.3003,33.3079,143771.0
2016-09-22 11:30:00,43.43,43.66,43.42,43.66,116411.0,33.3079,33.4843,33.3003,33.4843,116411.0
2016-09-22 12:00:00,43.66,43.69,43.6,43.67,68463.0,33.4843,33.5073,33.4383,33.492,68463.0
2016-09-22 12:30:00,43.66,43.68,43.61,43.68,60848.0,33.4843,33.4997,33.446,33.4997,60848.0
2016-09-22 13:00:00,43.68,43.8,43.68,43.8,53596.0,33.4997,33.5917,33.4997,33.5917,53596.0
2016-09-22 13:30:00,43.8,43.85,43.75,43.83,63948.0,33.5917,33.63,33.5533,33.6147,63948.0
2016-09-22 14:00:00,43.83,43.83,43.63,43.65,72039.0,33.6147,33.6147,33.4613,33.4767,72039.0
2016-09-22 14:30:00,43.66,43.76,43.62,43.75,64958.0,33.4843,33.561,33.4536,33.5533,64958.0
2016-09-22 15:00:00,43.75,43.82,43.75,43.77,65447.0,33.5533,33.607,33.5533,33.5687,65447.0
2016-09-22 15:30:00,43.77,43.86,43.76,43.77,435185.0,33.5687,33.6377,33.561,33.5687,435185.0
2016-09-23 09:30:00,43.6,43.74,43.48,43.66,273052.0,33.4383,33.5457,33.3463,33.4843,273052.0
2016-09-23 10:00:00,43.67,44.01,43.67,43.98,239456.0,33.492,33.7527,33.492,33.7297,239456.0
2016-09-23 10:30:00,43.98,44.22,43.95,44.15,244980.0,33.7297,33.9138,33.7067,33.8601,244980.0
2016-09-23 11:00:00,44.14,44.14,43.92,43.96,87697.0,33.8524,33.8524,33.6837,33.7144,87697.0
2016-09-23 11:30:00,43.95,43.99,43.91,43.94,65940.0,33.7067,33.7374,33.6761,33.6991,65940.0
2016-09-23 12:00:00,43.95,44.06,43.95,44.06,54903.0,33.7067,33.7911,33.7067,33.7911,54903.0
2016-09-23 12:30:00,44.06,44.13,44.0,44.09,442268.0,33.7911,33.8448,33.7451,33.8141,442268.0
2016-09-23 13:00:00,44.08,44.09,43.93,43.94,72091.0,33.8064,33.8141,33.6914,33.6991,72091.0
2016-09-23 13:30:00,43.95,44.0,43.9,43.98,100796.0,33.7067,33.7451,33.6684,33.7297,100796.0
2016-09-23 14:00:00,43.98,44.02,43.94,43.96,55730.0,33.7297,33.7604,33.6991,33.7144,55730.0
2016-09-23 14:30:00,43.96,44.01,43.94,44.0,58537.0,33.7144,33.7527,33.6991,33.7451,58537.0
2016-09-23 15:00:00,44.0,44.01,43.88,43.96,92986.0,33.7451,33.7527,33.653,33.7144,92986.0
2016-09-23 15:30:00,43.96,44.0,43.86,43.86,289403.0,33.7144,33.7451,33.6377,33.6377,289403.0
2016-09-26 09:30:00,43.85,43.97,43.67,43.96,133819.0,33.63,33.7221,33.492,33.7144,133819.0
2016-09-26 10:00:00,43.95,44.0,43.79,43.8,93689.0,33.7067,33.7451,33.584,33.5917,93689.0
2016-09-26 10:30:00,43.81,43.89,43.79,43.84,71878.0,33.5994,33.6607,33.584,33.6224,71878.0
2016-09-26 11:00:00,43.84,43.84,43.75,43.79,92591.0,33.6224,33.6224,33.5533,33.584,92591.0
2016-09-26 11:30:00,43.78,43.99,43.77,43.97,76084.0,33.5764,33.7374,33.5687,33.7221,76084.0
2016-09-26 12:00:00,43.96,44.05,43.9,44.05,73789.0,33.7144,33.7834,33.6684,33.7834,73789.0
2016-09-26 12:30:00,44.05,44.15,44.05,44.12,56757.0,33.7834,33.8601,33.7834,33.8371,56757.0
2016-09-26 13:00:00,44.12,44.13,44.05,44.06,77802.0,33.8371,33.8448,33.7834,33.7911,77802.0
2016-09-26 13:30:00,44.05,44.06,43.99,44.03,257107.0,33.7834,33.7911,33.7374,33.7681,257107.0
2016-09-26 14:00:00,44.03,44.06,43.97,44.04,104323.0,33.7681,33.7911,33.7221,33.7758,104323.0
2016-09-26 14:30:00,44.05,44.05,43.97,44.03,96467.0,33.7834,33.7834,33.7221,33.7681,96467.0
2016-09-26 15:00:00,44.03,44.08,44.0,44.05,125512.0,33.7681,33.8064,33.7451,33.7834,125512.0
2016-09-26 15:30:00,44.06,44.1,43.97,44.02,346920.0,33.7911,33.8218,33.7221,33.7604,346920.0
2016-09-27 09:30:00,44.15,44.44,43.86,43.86,100848.0,33.8601,34.0825,33.6377,33.6377,100848.0
2016-09-27 10:00:00,43.85,43.94,43.78,43.94,138080.0,33.63,33.6991,33.5764,33.6991,138080.0
2016-09-27 10:30:00,43.94,43.95,43.84,43.86,92169.0,33.6991,33.7067,33.6224,33.6377,92169.0
2016-09-27 11:00:00,43.86,43.94,43.72,43.77,158936.0,33.6377,33.6991,33.5303,33.5687,158936.0
2016-09-27 11:30:00,43.77,43.8,43.67,43.73,59912.0,33.5687,33.5917,33.492,33.538,59912.0
2016-09-27 12:00:00,43.74,43.9,43.73,43.85,120853.0,33.5457,33.6684,33.538,33.63,120853.0
2016-09-27 12:30:00,43.86,43.88,43.79,43.85,57255.0,33.6377,33.653,33.584,33.63,57255.0
2016-09-27 13:00:00,43.84,43.84,43.71,43.8,67974.0,33.6224,33.6224,33.5227,33.5917,67974.0
2016-09-27 13:30:00,43.8,43.81,43.61,43.63,90303.0,33.5917,33.5994,33.446,33.4613,90303.0
2016-09-27 14:00:00,43.64,43.65,43.55,43.55,86069.0,33.469,33.4767,33.4,33.4,86069.0
2016-09-27 14:30:00,43.56,43.57,43.4,43.41,118728.0,33.4076,33.4153,33.2849,33.2926,118728.0
2016-09-27 15:00:00,43.41,43.43,43.21,43.27,221025.0,33.2926,33.3079,33.1392,33.1852,221025.0
2016-09-27 15:30:00,43.27,43.28,43.2,43.25,310592.0,33.1852,33.1929,33.1315,33.1699,310592.0
2016-09-28 09:30:00,43.23,43.4,42.95,42.96,245746.0,33.1545,33.2849,32.9398,32.9475,245746.0
2016-09-28 10:00:00,42.95,43.0,42.76,42.8,142242.0,32.9398,32.9781,32.7941,32.8248,142242.0
2016-09-28 10:30:00,42.81,42.81,42.64,42.66,118856.0,32.8324,32.8324,32.702,32.7174,118856.0
2016-09-28 11:00:00,42.66,42.67,42.56,42.6,94301.0,32.7174,32.7251,32.6407,32.6714,94301.0
2016-09-28 11:30:00,42.61,42.86,42.6,42.83,121707.0,32.679,32.8708,32.6714,32.8478,121707.0
2016-09-28 12:00:00,42.83,42.93,42.78,42.86,69845.0,32.8478,32.9245,32.8094,32.8708,69845.0
2016-09-28 12:30:00,42.86,43.05,42.85,43.02,53155.0,32.8708,33.0165,32.8631,32.9935,53155.0
2016-09-28 13:00:00,43.02,43.05,42.96,43.02,40931.0,32.9935,33.0165,32.9475,32.9935,40931.0
2016-09-28 13:30:00,43.02,43.06,42.9,42.91,59420.0,32.9935,33.0242,32.9015,32.9091,59420.0
2016-09-28 14:00:00,42.91,43.04,42.9,43.0,70636.0,32.9091,33.0088,32.9015,32.9781,70636.0
2016-09-28 14:30:00,43.0,43.08,42.99,43.01,64038.0,32.9781,33.0395,32.9705,32.9858,64038.0
2016-09-28 15:00:00,43.0,43.02,42.91,42.93,92869.0,32.9781,32.9935,32.9091,32.9245,92869.0
2016-09-28 15:30:00,42.93,43.02,42.88,42.99,309678.0,32.9245,32.9935,32.8861,32.9705,309678.0
2016-09-29 09:30:00,42.87,42.87,42.51,42.63,145671.0,32.8784,32.8784,32.6023,32.6944,145671.0
2016-09-29 10:00:00,42.63,42.76,42.61,42.64,90938.0,32.6944,32.7941,32.679,32.702,90938.0
2016-09-29 10:30:00,42.63,42.73,42.43,42.5,82335.0,32.6944,32.7711,32.541,32.5947,82335.0
2016-09-29 11:00:00,42.5,42.51,42.25,42.32,201161.0,32.5947,32.6023,32.4029,32.4566,201161.0
2016-09-29 11:30:00,42.31,42.33,42.07,42.08,159775.0,32.449,32.4643,32.2649,32.2726,159775.0
2016-09-29 12:00:00,42.08,42.15,42.03,42.1,70426.0,32.2726,32.3263,32.2342,32.2879,70426.0
2016-09-29 12:30:00,42.11,42.11,41.98,42.06,105257.0,32.2956,32.2956,32.1959,32.2572,105257.0
2016-09-29 13:00:00,42.06,42.23,41.99,42.23,90484.0,32.2572,32.3876,32.2035,32.3876,90484.0
2016-09-29 13:30:00,42.23,42.3,42.21,42.26,87354.0,32.3876,32.4413,32.3723,32.4106,87354.0
2016-09-29 14:00:00,42.26,42.5,42.23,42.48,90763.0,32.4106,32.5947,32.3876,32.5793,90763.0
2016-09-29 14:30:00,42.48,42.53,42.38,42.4,76303.0,32.5793,32.6177,32.5026,32.518,76303.0
2016-09-29 15:00:00,42.39,42.43,42.29,42.38,93835.0,32.5103,32.541,32.4336,32.5026,93835.0
2016-09-29 15:30:00,42.38,42.45,42.31,42.32,264776.0,32.5026,32.5563,32.449,32.4566,264776.0
2016-09-30 09:30:00,42.38,42.66,42.33,42.34,127579.0,32.5026,32.7174,32.4643,32.472,127579.0
2016-09-30 10:00:00,42.34,42.42,42.18,42.19,141352.0,32.472,32.5333,32.3493,32.3569,141352.0
2016-09-30 10:30:00,42.2,42.25,42.06,42.09,96231.0,32.3646,32.4029,32.2572,32.2802,96231.0
2016-09-30 11:00:00,42.08,42.18,42.05,42.1,132655.0,32.2726,32.3493,32.2496,32.2879,132655.0
2016-09-30 11:30:00,42.12,42.13,41.99,42.07,68230.0,32.3032,32.3109,32.2035,32.2649,68230.0
2016-09-30 12:00:00,42.08,42.1,41.97,41.99,64945.0,32.2726,32.2879,32.1882,32.2035,64945.0
2016-09-30 12:30:00,41.99,42.01,41.91,41.95,55265.0,32.2035,32.2189,32.1422,32.1729,55265.0
2016-09-30 13:00:00,41.95,41.97,41.76,41.77,86254.0,32.1729,32.1882,32.0271,32.0348,86254.0
2016-09-30 13:30:00,41.78,41.87,41.71,41.72,58759.0,32.0425,32.1115,31.9888,31.9965,58759.0
2016-09-30 14:00:00,41.72,42.02,41.72,42.02,89936.0,31.9965,32.2266,31.9965,32.2266,89936.0
2016-09-30 14:30:00,42.01,42.03,41.88,41.93,103664.0,32.2189,32.2342,32.1192,32.1575,103664.0
2016-09-30 15:00:00,41.93,42.03,41.92,42.0,126869.0,32.1575,32.2342,32.1499,32.2112,126869.0
2016-09-30 15:30:00,42.0,42.18,41.98,42.0,390221.0,32.2112,32.3493,32.1959,32.2112,390221.0
2016-10-03 09:30:00,41.92,41.92,41.6,41.7,118921.0,32.1499,32.1499,31.9044,31.9811,118921.0
2016-10-03 10:00:00,41.71,41.71,41.42,41.54,101824.0,31.9888,31.9888,31.7664,31.8584,101824.0
2016-10-03 10:30:00,41.55,41.62,41.37,41.4,46388.0,31.8661,31.9198,31.728,31.7511,46388.0
2016-10-03 11:00:00,41.41,41.42,41.21,41.24,77674.0,31.7587,31.7664,31.6053,31.6283,77674.0
2016-10-03 11:30:00,41.24,41.3,41.16,41.16,73125.0,31.6283,31.6744,31.567,31.567,73125.0
2016-10-03 12:00:00,41.15,41.26,41.12,41.25,53674.0,31.5593,31.6437,31.5363,31.636,53674.0
2016-10-03 12:30:00,41.26,41.44,41.23,41.43,130972.0,31.6437,31.7817,31.6207,31.7741,130972.0
2016-10-03 13:00:00,41.45,41.47,41.34,41.35,52242.0,31.7894,31.8047,31.705,31.7127,52242.0
2016-10-03 13:30:00,41.34,41.4,41.32,41.39,30027.0,31.705,31.7511,31.6897,31.7434,30027.0
2016-10-03 14:00:00,41.39,41.47,41.33,41.46,53811.0,31.7434,31.8047,31.6974,31.7971,53811.0
2016-10-03 14:30:00,41.45,41.5,41.39,41.44,45490.0,31.7894,31.8277,31.7434,31.7817,45490.0
2016-10-03 15:00:00,41.44,41.48,41.41,41.44,54226.0,31.7817,31.8124,31.7587,31.7817,54226.0
2016-10-03 15:30:00,41.45,41.51,41.39,41.4,158937.0,31.7894,31.8354,31.7434,31.7511,158937.0
2016-10-04 09:30:00,41.35,41.4,41.0,41.04,141759.0,31.7127,31.7511,31.4443,31.475,141759.0
2016-10-04 10:00:00,41.03,41.15,40.91,40.94,100764.0,31.4673,31.5593,31.3753,31.3983,100764.0
2016-10-04 10:30:00,40.94,40.95,40.66,40.73,90451.0,31.3983,31.4059,31.1835,31.2372,90451.0
2016-10-04 11:00:00,40.72,40.89,40.71,40.84,113032.0,31.2295,31.3599,31.2219,31.3216,113032.0
2016-10-04 11:30:00,40.84,40.84,40.59,40.61,106251.0,31.3216,31.3216,31.1298,31.1452,106251.0
2016-10-04 12:00:00,40.61,40.7,40.53,40.65,61842.0,31.1452,31.2142,31.0838,31.1759,61842.0
2016-10-04 12:30:00,40.66,40.74,40.6,40.61,54183.0,31.1835,31.2449,31.1375,31.1452,54183.0
2016-10-04 13:00:00,40.62,40.65,40.45,40.47,84748.0,31.1528,31.1759,31.0225,31.0378,84748.0
2016-10-04 13:30:00,40.47,40.5,40.38,40.43,51511.0,31.0378,31.0608,30.9688,31.0071,51511.0
2016-10-04 14:00:00,40.43,40.54,40.37,40.39,70763.0,31.0071,31.0915,30.9611,30.9764,70763.0
2016-10-04 14:30:00,40.39,40.45,40.24,40.25,56686.0,30.9764,31.0225,30.8614,30.8691,56686.0
2016-10-04 15:00:00,40.25,40.38,40.22,40.38,235163.0,30.8691,30.9688,30.8461,30.9688,235163.0
2016-10-04 15:30:00,40.38,40.5,40.34,40.46,455978.0,30.9688,31.0608,30.9381,31.0301,455978.0
2016-10-05 09:30:00,40.52,40.98,40.48,40.95,138392.0,31.0762,31.4289,31.0455,31.4059,138392.0
2016-10-05 10:00:00,40.95,40.95,40.36,40.41,145685.0,31.4059,31.4059,30.9534,30.9918,145685.0
2016-10-05 10:30:00,40.41,40.54,40.34,40.44,125914.0,30.9918,31.0915,30.9381,31.0148,125914.0
2016-10-05 11:00:00,40.43,40.51,40.19,40.34,127606.0,31.0071,31.0685,30.8231,30.9381,127606.0
2016-10-05 11:30:00,40.34,40.38,40.21,40.26,110762.0,30.9381,30.9688,30.8384,30.8767,110762.0
2016-10-05 12:00:00,40.26,40.27,40.15,40.15,80802.0,30.8767,30.8844,30.7924,30.7924,80802.0
2016-10-05 12:30:00,40.15,40.5,40.15,40.47,111141.0,30.7924,31.0608,30.7924,31.0378,111141.0
2016-10-05 13:00:00,40.47,40.52,40.4,40.47,100191.0,31.0378,31.0762,30.9841,31.0378,100191.0
2016-10-05 13:30:00,40.47,40.5,40.35,40.37,71730.0,31.0378,31.0608,30.9458,30.9611,71730.0
2016-10-05 14:00:00,40.37,40.38,40.25,40.26,87589.0,30.9611,30.9688,30.8691,30.8767,87589.0
2016-10-05 14:30:00,40.26,40.36,40.22,40.33,61166.0,30.8767,30.9534,30.8461,30.9304,61166.0
2016-10-05 15:00:00,40.34,40.44,40.32,40.4,107947.0,30.9381,31.0148,30.9228,30.9841,107947.0
2016-10-05 15:30:00,40.4,40.45,40.36,40.38,279839.0,30.9841,31.0225,30.9534,30.9688,279839.0
2016-10-06 09:30:00,40.23,40.49,40.01,40.38,210286.0,30.8537,31.0531,30.685,30.9688,210286.0
2016-10-06 10:00:00,40.38,40.54,40.29,40.43,212554.0,30.9688,31.0915,30.8998,31.0071,212554.0
2016-10-06 10:30:00,40.46,40.5,40.28,40.33,109918.0,31.0301,31.0608,30.8921,30.9304,109918.0
2016-10-06 11:00:00,40.32,40.4,40.23,40.35,100949.0,30.9228,30.9841,30.8537,30.9458,100949.0
2016-10-06 11:30:00,40.34,40.47,40.21,40.44,62464.0,30.9381,31.0378,30.8384,31.0148,62464.0
2016-10-06 12:00:00,40.45,40.59,40.45,40.49,82676.0,31.0225,31.1298,31.0225,31.0531,82676.0
2016-10-06 12:30:00,40.49,40.54,40.45,40.48,67188.0,31.0531,31.0915,31.0225,31.0455,67188.0
2016-10-06 13:00:00,40.47,40.48,40.38,40.38,66241.0,31.0378,31.0455,30.9688,30.9688,66241.0
2016-10-06 13:30:00,40.38,40.51,40.38,40.5,62061.0,30.9688,31.0685,30.9688,31.0608,62061.0
2016-10-06 14:00:00,40.51,40.58,40.47,40.57,66820.0,31.0685,31.1222,31.0378,31.1145,66820.0
2016-10-06 14:30:00,40.58,40.58,40.43,40.47,67553.0,31.1222,31.1222,31.0071,31.0378,67553.0
2016-10-06 15:00:00,40.47,40.53,40.44,40.44,94884.0,31.0378,31.0838,31.0148,31.0148,94884.0
2016-10-06 15:30:00,40.44,40.48,40.4,40.46,243396.0,31.0148,31.0455,30.9841,31.0301,243396.0
2016-10-07 09:30:00,40.77,41.15,40.68,40.68,116466.0,31.2679,31.5593,31.1989,31.1989,116466.0
2016-10-07 10:00:00,40.69,40.77,40.44,40.48,107146.0,31.2065,31.2679,31.0148,31.0455,107146.0
2016-10-07 10:30:00,40.48,40.49,40.33,40.38,71460.0,31.0455,31.0531,30.9304,30.9688,71460.0
2016-10-07 11:00:00,40.36,40.49,40.32,40.47,68069.0,30.9534,31.0531,30.9228,31.0378,68069.0
2016-10-07 11:30:00,40.46,40.47,40.22,40.35,73842.0,31.0301,31.0378,30.8461,30.9458,73842.0
2016-10-07 12:00:00,40.35,40.47,40.33,40.39,82127.0,30.9458,31.0378,30.9304,30.9764,82127.0
2016-10-07 12:30:00,40.4,40.45,40.33,40.45,43648.0,30.9841,31.0225,30.9304,31.0225,43648.0
2016-10-07 13:00:00,40.45,40.48,40.37,40.47,57225.0,31.0225,31.0455,30.9611,31.0378,57225.0
2016-10-07 13:30:00,40.47,40.52,40.41,40.51,59650.0,31.0378,31.0762,30.9918,31.0685,59650.0
2016-10-07 14:00:00,40.51,40.52,40.43,40.47,49131.0,31.0685,31.0762,31.0071,31.0378,49131.0
2016-10-07 14:30:00,40.47,40.48,40.39,40.41,39058.0,31.0378,31.0455,30.9764,30.9918,39058.0
2016-10-07 15:00:00,40.41,40.43,40.35,40.38,84392.0,30.9918,31.0071,30.9458,30.9688,84392.0
2016-10-07 15:30:00,40.38,40.39,40.24,40.25,498708.0,30.9688,30.9764,30.8614,30.8691,498708.0
2016-10-10 09:30:00,40.36,40.63,40.29,40.43,123813.0,30.9534,31.1605,30.8998,31.0071,123813.0
2016-10-10 10:00:00,40.44,40.58,40.43,40.54,124647.0,31.0148,31.1222,31.0071,31.0915,124647.0
2016-10-10 10:30:00,40.55,40.56,40.32,40.38,102876.0,31.0992,31.1068,30.9228,30.9688,102876.0
2016-10-10 11:00:00,40.37,40.55,40.37,40.46,112643.0,30.9611,31.0992,30.9611,31.0301,112643.0
2016-10-10 11:30:00,40.47,40.56,40.47,40.54,70518.0,31.0378,31.1068,31.0378,31.0915,70518.0
2016-10-10 12:00:00,40.54,40.54,40.38,40.45,28188.0,31.0915,31.0915,30.9688,31.0225,28188.0
2016-10-10 12:30:00,40.45,40.45,40.35,40.37,52984.0,31.0225,31.0225,30.9458,30.9611,52984.0
2016-10-10 13:00:00,40.38,40.56,40.36,40.55,138945.0,30.9688,31.1068,30.9534,31.0992,138945.0
2016-10-10 13:30:00,40.56,40.62,40.53,40.62,70087.0,31.1068,31.1528,31.0838,31.1528,70087.0
2016-10-10 14:00:00,40.61,40.62,40.51,40.54,90409.0,31.1452,31.1528,31.0685,31.0915,90409.0
2016-10-10 14:30:00,40.55,40.67,40.55,40.64,51047.0,31.0992,31.1912,31.0992,31.1682,51047.0
2016-10-10 15:00:00,40.64,40.66,40.59,40.6,85748.0,31.1682,31.1835,31.1298,31.1375,85748.0
2016-10-10 15:30:00,40.61,40.67,40.57,40.61,338386.0,31.1452,31.1912,31.1145,31.1452,338386.0
2016-10-11 09:30:00,40.45,40.59,40.03,40.1,207065.0,31.0225,31.1298,30.7004,30.754,207065.0
2016-10-11 10:00:00,40.1,40.36,40.1,40.18,290920.0,30.754,30.9534,30.754,30.8154,290920.0
2016-10-11 10:30:00,40.17,40.27,40.15,40.23,102692.0,30.8077,30.8844,30.7924,30.8537,102692.0
2016-10-11 11:00:00,40.23,40.24,40.03,40.16,150301.0,30.8537,30.8614,30.7004,30.8001,150301.0
2016-10-11 11:30:00,40.16,40.47,40.16,40.46,127330.0,30.8001,31.0378,30.8001,31.0301,127330.0
2016-10-11 12:00:00,40.46,40.55,40.45,40.46,63573.0,31.0301,31.0992,31.0225,31.0301,63573.0
2016-10-11 12:30:00,40.47,40.48,40.36,40.36,63788.0,31.0378,31.0455,30.9534,30.9534,63788.0
2016-10-11 13:00:00,40.36,40.36,40.24,40.25,63910.0,30.9534,30.9534,30.8614,30.8691,63910.0
2016-10-11 13:30:00,40.26,40.26,40.11,40.15,61201.0,30.8767,30.8767,30.7617,30.7924,61201.0
2016-10-11 14:00:00,40.14,40.2,40.06,40.1,140513.0,30.7847,30.8307,30.7234,30.754,140513.0
2016-10-11 14:30:00,40.1,40.2,40.1,40.15,67531.0,30.754,30.8307,30.754,30.7924,67531.0
2016-10-11 15:00:00,40.14,40.16,40.06,40.09,64831.0,30.7847,30.8001,30.7234,30.7464,64831.0
2016-10-11 15:30:00,40.1,40.15,40.05,40.11,251362.0,30.754,30.7924,30.7157,30.7617,251362.0
2016-10-12 09:30:00,40.07,40.36,40.05,40.26,114316.0,30.731,30.9534,30.7157,30.8767,114316.0
2016-10-12 10:00:00,40.25,40.46,40.2,40.2,192827.0,30.8691,31.0301,30.8307,30.8307,192827.0
2016-10-12 10:30:00,40.2,40.34,40.15,40.34,112043.0,30.8307,30.9381,30.7924,30.9381,112043.0
2016-10-12 11:00:00,40.34,40.36,40.24,40.28,62260.0,30.9381,30.9534,30.8614,30.8921,62260.0
2016-10-12 11:30:00,40.28,40.34,40.25,40.27,44726.0,30.8921,30.9381,30.8691,30.8844,44726.0
2016-10-12 12:00:00,40.27,40.33,40.27,40.32,47498.0,30.8844,30.9304,30.8844,30.9228,47498.0
2016-10-12 12:30:00,40.33,40.4,40.28,40.28,54300.0,30.9304,30.9841,30.8921,30.8921,54300.0
2016-10-12 13:00:00,40.27,40.3,40.22,40.3,51513.0,30.8844,30.9074,30.8461,30.9074,51513.0
2016-10-12 13:30:00,40.3,40.36,40.18,40.36,72303.0,30.9074,30.9534,30.8154,30.9534,72303.0
2016-10-12 14:00:00,40.37,40.47,40.27,40.42,98247.0,30.9611,31.0378,30.8844,30.9995,98247.0
2016-10-12 14:30:00,40.42,40.54,40.41,40.44,63300.0,30.9995,31.0915,30.9918,31.0148,63300.0
2016-10-12 15:00:00,40.44,40.48,40.38,40.46,104856.0,31.0148,31.0455,30.9688,31.0301,104856.0
2016-10-12 15:30:00,40.46,40.48,40.41,40.42,214033.0,31.0301,31.0455,30.9918,30.9995,214033.0
2016-10-13 09:30:00,40.47,40.69,40.38,40.69,184589.0,31.0378,31.2065,30.9688,31.2065,184589.0
2016-10-13 10:00:00,40.69,40.81,40.69,40.71,122551.0,31.2065,31.2986,31.2065,31.2219,122551.0
2016-10-13 10:30:00,40.71,41.12,40.71,41.12,130551.0,31.2219,31.5363,31.2219,31.5363,130551.0
2016-10-13 11:00:00,41.12,41.13,40.92,41.01,124603.0,31.5363,31.544,31.3829,31.4519,124603.0
2016-10-13 11:30:00,41.01,41.03,40.95,40.96,97840.0,31.4519,31.4673,31.4059,31.4136,97840.0
2016-10-13 12:00:00,40.96,41.18,40.93,41.14,70082.0,31.4136,31.5823,31.3906,31.5516,70082.0
2016-10-13 12:30:00,41.15,41.2,41.11,41.16,75091.0,31.5593,31.5977,31.5286,31.567,75091.0
2016-10-13 13:00:00,41.16,41.24,41.12,41.13,74687.0,31.567,31.6283,31.5363,31.544,74687.0
2016-10-13 13:30:00,41.13,41.13,41.04,41.1,114147.0,31.544,31.544,31.475,31.521,114147.0
2016-10-13 14:00:00,41.09,41.13,40.95,40.98,118061.0,31.5133,31.544,31.4059,31.4289,118061.0
2016-10-13 14:30:00,40.98,41.06,40.96,41.02,106933.0,31.4289,31.4903,31.4136,31.4596,106933.0
2016-10-13 15:00:00,41.02,41.07,40.95,40.97,147988.0,31.4596,31.498,31.4059,31.4213,147988.0
2016-10-13 15:30:00,40.97,40.98,40.82,40.86,335837.0,31.4213,31.4289,31.3062,31.3369,335837.0
2016-10-14 09:30:00,40.73,40.88,40.51,40.87,114903.0,31.2372,31.3522,31.0685,31.3446,114903.0
2016-10-14 10:00:00,40.87,41.09,40.87,41.0,209629.0,31.3446,31.5133,31.3446,31.4443,209629.0
2016-10-14 10:30:00,41.0,41.11,40.87,40.87,77433.0,31.4443,31.5286,31.3446,31.3446,77433.0
2016-10-14 11:00:00,40.86,40.95,40.77,40.89,79555.0,31.3369,31.4059,31.2679,31.3599,79555.0
2016-10-14 11:30:00,40.88,40.92,40.84,40.88,60061.0,31.3522,31.3829,31.3216,31.3522,60061.0
2016-10-14 12:00:00,40.88,40.98,40.87,40.97,50602.0,31.3522,31.4289,31.3446,31.4213,50602.0
2016-10-14 12:30:00,40.98,41.01,40.92,40.93,40484.0,31.4289,31.4519,31.3829,31.3906,40484.0
2016-10-14 13:00:00,40.92,40.97,40.88,40.92,41390.0,31.3829,31.4213,31.3522,31.3829,41390.0
2016-10-14 13:30:00,40.93,41.0,40.73,40.76,70939.0,31.3906,31.4443,31.2372,31.2602,70939.0
2016-10-14 14:00:00,40.76,40.82,40.74,40.75,51177.0,31.2602,31.3062,31.2449,31.2525,51177.0
2016-10-14 14:30:00,40.75,40.77,40.66,40.67,56985.0,31.2525,31.2679,31.1835,31.1912,56985.0
2016-10-14 15:00:00,40.66,40.71,40.64,40.66,75351.0,31.1835,31.2219,31.1682,31.1835,75351.0
2016-10-14 15:30:00,40.67,40.76,40.66,40.69,194593.0,31.1912,31.2602,31.1835,31.2065,194593.0
2016-10-17 09:30:00,40.83,41.05,40.75,41.01,137099.0,31.3139,31.4826,31.2525,31.4519,137099.0
2016-10-17 10:00:00,41.02,41.05,40.84,40.88,76095.0,31.4596,31.4826,31.3216,31.3522,76095.0
2016-10-17 10:30:00,40.89,40.91,40.81,40.84,54423.0,31.3599,31.3753,31.2986,31.3216,54423.0
2016-10-17 11:00:00,40.84,40.91,40.83,40.88,41724.0,31.3216,31.3753,31.3139,31.3522,41724.0
2016-10-17 11:30:00,40.9,41.02,40.89,40.98,52538.0,31.3676,31.4596,31.3599,31.4289,52538.0
2016-10-17 12:00:00,40.98,41.01,40.91,40.93,36803.0,31.4289,31.4519,31.3753,31.3906,36803.0
2016-10-17 12:30:00,40.92,41.05,40.9,40.99,84710.0,31.3829,31.4826,31.3676,31.4366,84710.0
2016-10-17 13:00:00,40.99,41.08,40.97,41.02,40929.0,31.4366,31.5056,31.4213,31.4596,40929.0
2016-10-17 13:30:00,41.01,41.01,40.98,40.99,56757.0,31.4519,31.4519,31.4289,31.4366,56757.0
2016-10-17 14:00:00,40.98,41.0,40.92,40.99,38246.0,31.4289,31.4443,31.3829,31.4366,38246.0
2016-10-17 14:30:00,41.0,41.01,40.97,41.0,42341.0,31.4443,31.4519,31.4213,31.4443,42341.0
2016-10-17 15:00:00,41.0,41.02,40.97,41.02,162574.0,31.4443,31.4596,31.4213,31.4596,162574.0
2016-10-17 15:30:00,41.01,41.04,40.98,41.04,213373.0,31.4519,31.475,31.4289,31.475,213373.0
2016-10-18 09:30:00,41.17,41.43,40.83,40.95,239492.0,31.5747,31.7741,31.3139,31.4059,239492.0
2016-10-18 10:00:00,40.95,41.12,40.85,41.05,280105.0,31.4059,31.5363,31.3292,31.4826,280105.0
2016-10-18 10:30:00,41.06,41.17,41.0,41.16,98748.0,31.4903,31.5747,31.4443,31.567,98748.0
2016-10-18 11:00:00,41.15,41.21,41.03,41.2,66790.0,31.5593,31.6053,31.4673,31.5977,66790.0
2016-10-18 11:30:00,41.2,41.32,41.16,41.32,53818.0,31.5977,31.6897,31.567,31.6897,53818.0
2016-10-18 12:00:00,41.32,41.46,41.31,41.46,95449.0,31.6897,31.7971,31.682,31.7971,95449.0
2016-10-18 12:30:00,41.46,41.61,41.46,41.48,175643.0,31.7971,31.9121,31.7971,31.8124,175643.0
2016-10-18 13:00:00,41.48,41.54,41.4,41.52,38371.0,31.8124,31.8584,31.7511,31.8431,38371.0
2016-10-18 13:30:00,41.53,41.53,41.43,41.48,61567.0,31.8508,31.8508,31.7741,31.8124,61567.0
2016-10-18 14:00:00,41.49,41.58,41.48,41.5,55788.0,31.8201,31.8891,31.8124,31.8277,55788.0
2016-10-18 14:30:00,41.5,41.5,41.39,41.45,44669.0,31.8277,31.8277,31.7434,31.7894,44669.0
2016-10-18 15:00:00,41.44,41.46,41.38,41.4,46161.0,31.7817,31.7971,31.7357,31.7511,46161.0
2016-10-18 15:30:00,41.4,41.44,41.38,41.41,146938.0,31.7511,31.7817,31.7357,31.7587,146938.0
2016-10-19 09:30:00,41.34,41.42,41.05,41.11,110381.0,31.705,31.7664,31.4826,31.5286,110381.0
2016-10-19 10:00:00,41.12,41.25,41.1,41.18,362994.0,31.5363,31.636,31.521,31.5823,362994.0
2016-10-19 10:30:00,41.18,41.22,41.06,41.18,185436.0,31.5823,31.613,31.4903,31.5823,185436.0
2016-10-19 11:00:00,41.18,41.35,41.18,41.35,82811.0,31.5823,31.7127,31.5823,31.7127,82811.0
2016-10-19 11:30:00,41.35,41.4,41.28,41.31,73601.0,31.7127,31.7511,31.659,31.682,73601.0
2016-10-19 12:00:00,41.32,41.32,41.24,41.32,93226.0,31.6897,31.6897,31.6283,31.6897,93226.0
2016-10-19 12:30:00,41.31,41.41,41.28,41.35,62587.0,31.682,31.7587,31.659,31.7127,62587.0
2016-10-19 13:00:00,41.36,41.41,41.34,41.37,49791.0,31.7204,31.7587,31.705,31.728,49791.0
2016-10-19 13:30:00,41.38,41.43,41.35,41.43,51745.0,31.7357,31.7741,31.7127,31.7741,51745.0
2016-10-19 14:00:00,41.43,41.49,41.39,41.41,72971.0,31.7741,31.8201,31.7434,31.7587,72971.0
2016-10-19 14:30:00,41.41,41.41,41.34,41.39,82352.0,31.7587,31.7587,31.705,31.7434,82352.0
2016-10-19 15:00:00,41.39,41.53,41.38,41.46,146712.0,31.7434,31.8508,31.7357,31.7971,146712.0
2016-10-19 15:30:00,41.46,41.46,41.34,41.36,212317.0,31.7971,31.7971,31.705,31.7204,212317.0
2016-10-20 09:30:00,41.47,41.49,41.26,41.48,88029.0,31.8047,31.8201,31.6437,31.8124,88029.0
2016-10-20 10:00:00,41.48,41.87,41.48,41.62,383568.0,31.8124,32.1115,31.8124,31.9198,383568.0
2016-10-20 10:30:00,41.62,41.62,41.41,41.44,93878.0,31.9198,31.9198,31.7587,31.7817,93878.0
2016-10-20 11:00:00,41.43,41.54,41.4,41.4,73514.0,31.7741,31.8584,31.7511,31.7511,73514.0
2016-10-20 11:30:00,41.41,41.44,41.32,41.43,75263.0,31.7587,31.7817,31.6897,31.7741,75263.0
2016-10-20 12:00:00,41.43,41.51,41.35,41.4,72785.0,31.7741,31.8354,31.7127,31.7511,72785.0
2016-10-20 12:30:00,41.39,41.48,41.37,41.4,68997.0,31.7434,31.8124,31.728,31.7511,68997.0
2016-10-20 13:00:00,41.4,41.47,41.34,41.38,62275.0,31.7511,31.8047,31.705,31.7357,62275.0
2016-10-20 13:30:00,41.38,41.39,41.27,41.32,62152.0,31.7357,31.7434,31.6514,31.6897,62152.0
2016-10-20 14:00:00,41.32,41.4,41.3,41.33,57219.0,31.6897,31.7511,31.6744,31.6974,57219.0
2016-10-20 14:30:00,41.33,41.4,41.3,41.34,67977.0,31.6974,31.7511,31.6744,31.705,67977.0
2016-10-20 15:00:00,41.34,41.37,41.27,41.29,114360.0,31.705,31.728,31.6514,31.6667,114360.0
2016-10-20 15:30:00,41.3,41.39,41.25,41.34,279440.0,31.6744,31.7434,31.636,31.705,279440.0
2016-10-21 09:30:00,41.15,41.26,41.05,41.08,139066.0,31.5593,31.6437,31.4826,31.5056,139066.0
2016-10-21 10:00:00,41.07,41.22,41.06,41.15,38098.0,31.498,31.613,31.4903,31.5593,38098.0
2016-10-21 10:30:00,41.16,41.31,41.16,41.19,36667.0,31.567,31.682,31.567,31.59,36667.0
2016-10-21 11:00:00,41.18,41.19,41.09,41.12,43515.0,31.5823,31.59,31.5133,31.5363,43515.0
2016-10-21 11:30:00,41.13,41.17,40.98,40.99,63423.0,31.544,31.5747,31.4289,31.4366,63423.0
2016-10-21 12:00:00,41.0,41.04,40.89,40.98,63662.0,31.4443,31.475,31.3599,31.4289,63662.0
2016-10-21 12:30:00,40.97,41.07,40.95,41.07,46260.0,31.4213,31.498,31.4059,31.498,46260.0
2016-10-21 13:00:00,41.07,41.16,41.06,41.14,27342.0,31.498,31.567,31.4903,31.5516,27342.0
2016-10-21 13:30:00,41.15,41.25,41.14,41.23,46078.0,31.5593,31.636,31.5516,31.6207,46078.0
2016-10-21 14:00:00,41.23,41.25,41.12,41.17,93470.0,31.6207,31.636,31.5363,31.5747,93470.0
2016-10-21 14:30:00,41.17,41.2,41.15,41.17,69454.0,31.5747,31.5977,31.5593,31.5747,69454.0
2016-10-21 15:00:00,41.17,41.19,41.15,41.18,44960.0,31.5747,31.59,31.5593,31.5823,44960.0
2016-10-21 15:30:00,41.17,41.19,41.15,41.16,147583.0,31.5747,31.59,31.5593,31.567,147583.0
2016-10-24 09:30:00,41.33,41.53,41.31,41.43,103714.0,31.6974,31.8508,31.682,31.7741,103714.0
2016-10-24 10:00:00,41.42,41.42,41.09,41.23,124452.0,31.7664,31.7664,31.5133,31.6207,124452.0
2016-10-24 10:30:00,41.23,41.35,41.2,41.35,111728.0,31.6207,31.7127,31.5977,31.7127,111728.0
2016-10-24 11:00:00,41.35,41.36,41.18,41.18,149782.0,31.7127,31.7204,31.5823,31.5823,149782.0
2016-10-24 11:30:00,41.18,41.2,41.06,41.1,59559.0,31.5823,31.5977,31.4903,31.521,59559.0
2016-10-24 12:00:00,41.1,41.26,41.1,41.19,33559.0,31.521,31.6437,31.521,31.59,33559.0
2016-10-24 12:30:00,41.18,41.25,41.16,41.18,25349.0,31.5823,31.636,31.567,31.5823,25349.0
2016-10-24 13:00:00,41.17,41.22,41.17,41.19,43690.0,31.5747,31.613,31.5747,31.59,43690.0
2016-10-24 13:30:00,41.19,41.19,41.11,41.19,29087.0,31.59,31.59,31.5286,31.59,29087.0
2016-10-24 14:00:00,41.19,41.27,41.17,41.26,38897.0,31.59,31.6514,31.5747,31.6437,38897.0
2016-10-24 14:30:00,41.27,41.32,41.25,41.3,26969.0,31.6514,31.6897,31.636,31.6744,26969.0
2016-10-24 15:00:00,41.31,41.44,41.31,41.42,139889.0,31.682,31.7817,31.682,31.7664,139889.0
2016-10-24 15:30:00,41.41,41.44,41.37,41.37,214738.0,31.7587,31.7817,31.728,31.728,214738.0
2016-10-25 09:30:00,41.27,41.44,41.25,41.36,65150.0,31.6514,31.7817,31.636,31.7204,65150.0
2016-10-25 10:00:00,41.36,41.46,41.32,41.4,79584.0,31.7204,31.7971,31.6897,31.7511,79584.0
2016-10-25 10:30:00,41.41,41.54,41.37,41.41,58624.0,31.7587,31.8584,31.728,31.7587,58624.0
2016-10-25 11:00:00,41.42,41.51,41.42,41.51,56214.0,31.7664,31.8354,31.7664,31.8354,56214.0
2016-10-25 11:30:00,41.5,41.61,41.42,41.44,46590.0,31.8277,31.9121,31.7664,31.7817,46590.0
2016-10-25 12:00:00,41.44,41.44,41.36,41.37,26132.0,31.7817,31.7817,31.7204,31.728,26132.0
2016-10-25 12:30:00,41.37,41.47,41.37,41.46,32011.0,31.728,31.8047,31.728,31.7971,32011.0
2016-10-25 13:00:00,41.46,41.46,41.4,41.42,22473.0,31.7971,31.7971,31.7511,31.7664,22473.0
2016-10-25 13:30:00,41.42,41.5,41.41,41.46,27395.0,31.7664,31.8277,31.7587,31.7971,27395.0
2016-10-25 14:00:00,41.46,41.48,41.44,41.47,26460.0,31.7971,31.8124,31.7817,31.8047,26460.0
2016-10-25 14:30:00,41.47,41.54,41.46,41.51,33640.0,31.8047,31.8584,31.7971,31.8354,33640.0
2016-10-25 15:00:00,41.52,41.53,41.46,41.52,48498.0,31.8431,31.8508,31.7971,31.8431,48498.0
2016-10-25 15:30:00,41.53,41.62,41.51,41.6,392149.0,31.8508,31.9198,31.8354,31.9044,392149.0
2016-10-26 09:30:00,41.6,41.62,41.28,41.36,127865.0,31.9044,31.9198,31.659,31.7204,127865.0
2016-10-26 10:00:00,41.37,41.55,41.36,41.45,79658.0,31.728,31.8661,31.7204,31.7894,79658.0
2016-10-26 10:30:00,41.46,41.69,41.44,41.69,53068.0,31.7971,31.9735,31.7817,31.9735,53068.0
2016-10-26 11:00:00,41.68,41.68,41.38,41.56,54786.0,31.9658,31.9658,31.7357,31.8738,54786.0
2016-10-26 11:30:00,41.56,41.58,41.43,41.47,80376.0,31.8738,31.8891,31.7741,31.8047,80376.0
2016-10-26 12:00:00,41.47,41.59,41.45,41.55,67974.0,31.8047,31.8968,31.7894,31.8661,67974.0
2016-10-26 12:30:00,41.55,41.55,41.39,41.43,108626.0,31.8661,31.8661,31.7434,31.7741,108626.0
2016-10-26 13:00:00,41.43,41.59,41.41,41.59,51393.0,31.7741,31.8968,31.7587,31.8968,51393.0
2016-10-26 13:30:00,41.58,41.65,41.57,41.62,90883.0,31.8891,31.9428,31.8814,31.9198,90883.0
2016-10-26 14:00:00,41.62,41.74,41.59,41.68,76055.0,31.9198,32.0118,31.8968,31.9658,76055.0
2016-10-26 14:30:00,41.69,41.83,41.62,41.8,146892.0,31.9735,32.0808,31.9198,32.0578,146892.0
2016-10-26 15:00:00,41.8,41.87,41.75,41.77,245656.0,32.0578,32.1115,32.0195,32.0348,245656.0
2016-10-26 15:30:00,41.78,41.8,41.66,41.67,523602.0,32.0425,32.0578,31.9505,31.9581,523602.0
2016-10-27 09:30:00,41.52,41.8,41.32,41.64,155443.0,31.8431,32.0578,31.6897,31.9351,155443.0
2016-10-27 10:00:00,41.64,41.71,41.32,41.42,169773.0,31.9351,31.9888,31.6897,31.7664,169773.0
2016-10-27 10:30:00,41.41,41.58,41.35,41.37,111585.0,31.7587,31.8891,31.7127,31.728,111585.0
2016-10-27 11:00:00,41.36,41.41,41.24,41.26,136020.0,31.7204,31.7587,31.6283,31.6437,136020.0
2016-10-27 11:30:00,41.26,41.44,41.19,41.43,131281.0,31.6437,31.7817,31.59,31.7741,131281.0
2016-10-27 12:00:00,41.43,41.51,41.27,41.27,76988.0,31.7741,31.8354,31.6514,31.6514,76988.0
2016-10-27 12:30:00,41.28,41.36,41.19,41.34,78659.0,31.659,31.7204,31.59,31.705,78659.0
2016-10-27 13:00:00,41.34,41.44,41.29,41.34,84497.0,31.705,31.7817,31.6667,31.705,84497.0
2016-10-27 13:30:00,41.35,41.56,41.29,41.49,107567.0,31.7127,31.8738,31.6667,31.8201,107567.0
2016-10-27 14:00:00,41.49,41.57,41.4,41.44,108011.0,31.8201,31.8814,31.7511,31.7817,108011.0
2016-10-27 14:30:00,41.44,41.48,41.41,41.47,93327.0,31.7817,31.8124,31.7587,31.8047,93327.0
2016-10-27 15:00:00,41.47,41.48,41.33,41.44,111501.0,31.8047,31.8124,31.6974,31.7817,111501.0
2016-10-27 15:30:00,41.44,41.46,41.32,41.36,322726.0,31.7817,31.7971,31.6897,31.7204,322726.0
2016-10-28 09:30:00,41.24,41.5,41.16,41.18,245251.0,31.6283,31.8277,31.567,31.5823,245251.0
2016-10-28 10:00:00,41.17,41.27,41.14,41.21,225682.0,31.5747,31.6514,31.5516,31.6053,225682.0
2016-10-28 10:30:00,41.21,41.45,41.2,41.44,122184.0,31.6053,31.7894,31.5977,31.7817,122184.0
2016-10-28 11:00:00,41.45,41.49,41.27,41.38,132832.0,31.7894,31.8201,31.6514,31.7357,132832.0
2016-10-28 11:30:00,41.38,41.43,41.36,41.38,67794.0,31.7357,31.7741,31.7204,31.7357,67794.0
2016-10-28 12:00:00,41.39,41.49,41.37,41.41,68912.0,31.7434,31.8201,31.728,31.7587,68912.0
2016-10-28 12:30:00,41.41,41.53,41.41,41.51,94609.0,31.7587,31.8508,31.7587,31.8354,94609.0
2016-10-28 13:00:00,41.52,41.52,41.21,41.29,127714.0,31.8431,31.8431,31.6053,31.6667,127714.0
2016-10-28 13:30:00,41.29,41.29,41.12,41.27,105969.0,31.6667,31.6667,31.5363,31.6514,105969.0
2016-10-28 14:00:00,41.27,41.4,41.26,41.3,140767.0,31.6514,31.7511,31.6437,31.6744,140767.0
2016-10-28 14:30:00,41.29,41.46,41.26,41.44,71926.0,31.6667,31.7971,31.6437,31.7817,71926.0
2016-10-28 15:00:00,41.43,41.5,41.35,41.49,142861.0,31.7741,31.8277,31.7127,31.8201,142861.0
2016-10-28 15:30:00,41.48,41.49,41.26,41.32,305630.0,31.8124,31.8201,31.6437,31.6897,305630.0
2016-10-31 09:30:00,41.47,41.79,41.44,41.76,72559.0,31.8047,32.0502,31.7817,32.0271,72559.0
2016-10-31 10:00:00,41.76,41.98,41.72,41.9,75083.0,32.0271,32.1959,31.9965,32.1345,75083.0
2016-10-31 10:30:00,41.9,42.2,41.9,42.19,100319.0,32.1345,32.3646,32.1345,32.3569,100319.0
2016-10-31 11:00:00,42.19,42.38,42.13,42.34,141181.0,32.3569,32.5026,32.3109,32.472,141181.0
2016-10-31 11:30:00,42.35,42.43,42.32,42.4,90462.0,32.4796,32.541,32.4566,32.518,90462.0
2016-10-31 12:00:00,42.39,42.4,42.24,42.33,124160.0,32.5103,32.518,32.3953,32.4643,124160.0
2016-10-31 12:30:00,42.34,42.55,42.34,42.51,86566.0,32.472,32.633,32.472,32.6023,86566.0
2016-10-31 13:00:00,42.5,42.51,42.36,42.37,71942.0,32.5947,32.6023,32.4873,32.495,71942.0
2016-10-31 13:30:00,42.38,42.39,42.24,42.31,76635.0,32.5026,32.5103,32.3953,32.449,76635.0
2016-10-31 14:00:00,42.3,42.32,42.19,42.21,98943.0,32.4413,32.4566,32.3569,32.3723,98943.0
2016-10-31 14:30:00,42.22,42.25,42.14,42.14,75554.0,32.3799,32.4029,32.3186,32.3186,75554.0
2016-10-31 15:00:00,42.14,42.26,42.08,42.26,115547.0,32.3186,32.4106,32.2726,32.4106,115547.0
2016-10-31 15:30:00,42.26,42.26,42.1,42.16,429158.0,32.4106,32.4106,32.2879,32.3339,429158.0
2016-11-01 09:30:00,42.14,42.2,41.72,41.99,157606.0,32.3186,32.3646,31.9965,32.2035,157606.0
2016-11-01 10:00:00,41.99,42.04,41.87,41.96,147747.0,32.2035,32.2419,32.1115,32.1805,147747.0
2016-11-01 10:30:00,41.96,42.16,41.96,42.01,86596.0,32.1805,32.3339,32.1805,32.2189,86596.0
2016-11-01 11:00:00,42.02,42.14,41.79,41.81,88601.0,32.2266,32.3186,32.0502,32.0655,88601.0
2016-11-01 11:30:00,41.8,41.91,41.74,41.77,126384.0,32.0578,32.1422,32.0118,32.0348,126384.0
2016-11-01 12:00:00,41.77,41.81,41.62,41.72,123628.0,32.0348,32.0655,31.9198,31.9965,123628.0
2016-11-01 12:30:00,41.73,41.84,41.72,41.8,150586.0,32.0041,32.0885,31.9965,32.0578,150586.0
2016-11-01 13:00:00,41.81,41.85,41.73,41.85,68385.0,32.0655,32.0962,32.0041,32.0962,68385.0
2016-11-01 13:30:00,41.85,41.87,41.7,41.8,82573.0,32.0962,32.1115,31.9811,32.0578,82573.0
2016-11-01 14:00:00,41.81,41.99,41.73,41.97,133883.0,32.0655,32.2035,32.0041,32.1882,133883.0
2016-11-01 14:30:00,41.96,41.97,41.78,41.8,125186.0,32.1805,32.1882,32.0425,32.0578,125186.0
2016-11-01 15:00:00,41.8,41.84,41.55,41.64,161927.0,32.0578,32.0885,31.8661,31.9351,161927.0
2016-11-01 15:30:00,41.65,41.66,41.46,41.54,426797.0,31.9428,31.9505,31.7971,31.8584,426797.0
2016-11-02 09:30:00,41.2,41.21,40.71,40.73,114935.0,31.8373,31.8451,31.4587,31.4741,114935.0
2016-11-02 10:00:00,40.7,40.71,40.51,40.58,119712.0,31.451,31.4587,31.3041,31.3582,119712.0
2016-11-02 10:30:00,40.58,40.71,40.53,40.69,76016.0,31.3582,31.4587,31.3196,31.4432,76016.0
2016-11-02 11:00:00,40.7,40.71,40.47,40.48,82973.0,31.451,31.4587,31.2732,31.281,82973.0
2016-11-02 11:30:00,40.48,40.65,40.48,40.65,53065.0,31.281,31.4123,31.281,31.4123,53065.0
2016-11-02 12:00:00,40.65,40.89,40.62,40.86,50521.0,31.4123,31.5978,31.3891,31.5746,50521.0
2016-11-02 12:30:00,40.85,40.94,40.77,40.9,33661.0,31.5669,31.6364,31.5051,31.6055,33661.0
2016-11-02 13:00:00,40.91,40.91,40.77,40.84,57734.0,31.6132,31.6132,31.5051,31.5591,57734.0
2016-11-02 13:30:00,40.84,40.88,40.7,40.78,61584.0,31.5591,31.5901,31.451,31.5128,61584.0
2016-11-02 14:00:00,40.77,40.93,40.69,40.89,104002.0,31.5051,31.6287,31.4432,31.5978,104002.0
2016-11-02 14:30:00,40.9,40.96,40.83,40.85,72559.0,31.6055,31.6519,31.5514,31.5669,72559.0
2016-11-02 15:00:00,40.85,40.99,40.83,40.97,103791.0,31.5669,31.6751,31.5514,31.6596,103791.0
2016-11-02 15:30:00,40.98,41.01,40.85,40.88,330536.0,31.6673,31.6905,31.5669,31.5901,330536.0
2016-11-03 09:30:00,40.67,40.86,40.59,40.78,88415.0,31.4278,31.5746,31.366,31.5128,88415.0
2016-11-03 10:00:00,40.79,41.06,40.79,40.96,99576.0,31.5205,31.7291,31.5205,31.6519,99576.0
2016-11-03 10:30:00,40.97,41.04,40.89,40.95,113803.0,31.6596,31.7137,31.5978,31.6441,113803.0
2016-11-03 11:00:00,40.95,41.22,40.95,41.08,85870.0,31.6441,31.8528,31.6441,31.7446,85870.0
2016-11-03 11:30:00,41.07,41.13,41.03,41.07,101629.0,31.7369,31.7832,31.706,31.7369,101629.0
2016-11-03 12:00:00,41.05,41.15,41.02,41.12,53497.0,31.7214,31.7987,31.6982,31.7755,53497.0
2016-11-03 12:30:00,41.12,41.29,41.11,41.26,90325.0,31.7755,31.9069,31.7678,31.8837,90325.0
2016-11-03 13:00:00,41.26,41.3,41.2,41.25,66651.0,31.8837,31.9146,31.8373,31.876,66651.0
2016-11-03 13:30:00,41.25,41.25,41.07,41.13,84898.0,31.876,31.876,31.7369,31.7832,84898.0
2016-11-03 14:00:00,41.13,41.16,41.04,41.13,69528.0,31.7832,31.8064,31.7137,31.7832,69528.0
2016-11-03 14:30:00,41.13,41.22,41.1,41.21,56937.0,31.7832,31.8528,31.7601,31.8451,56937.0
2016-11-03 15:00:00,41.21,41.22,41.04,41.12,134079.0,31.8451,31.8528,31.7137,31.7755,134079.0
2016-11-03 15:30:00,41.11,41.17,41.03,41.15,284686.0,31.7678,31.8142,31.706,31.7987,284686.0
2016-11-04 09:30:00,41.36,41.69,41.34,41.63,134344.0,31.961,32.216,31.9455,32.1696,134344.0
2016-11-04 10:00:00,41.65,41.68,41.39,41.4,90779.0,32.1851,32.2083,31.9842,31.9919,90779.0
2016-11-04 10:30:00,41.4,41.42,41.06,41.12,73922.0,31.9919,32.0073,31.7291,31.7755,73922.0
2016-11-04 11:00:00,41.12,41.19,41.0,41.1,61263.0,31.7755,31.8296,31.6828,31.7601,61263.0
2016-11-04 11:30:00,41.1,41.25,41.05,41.24,39677.0,31.7601,31.876,31.7214,31.8682,39677.0
2016-11-04 12:00:00,41.24,41.39,41.17,41.18,62114.0,31.8682,31.9842,31.8142,31.8219,62114.0
2016-11-04 12:30:00,41.17,41.21,41.05,41.05,65675.0,31.8142,31.8451,31.7214,31.7214,65675.0
2016-11-04 13:00:00,41.05,41.16,41.03,41.13,72838.0,31.7214,31.8064,31.706,31.7832,72838.0
2016-11-04 13:30:00,41.14,41.2,41.13,41.17,48706.0,31.791,31.8373,31.7832,31.8142,48706.0
2016-11-04 14:00:00,41.16,41.19,41.12,41.15,87649.0,31.8064,31.8296,31.7755,31.7987,87649.0
2016-11-04 14:30:00,41.14,41.15,41.08,41.11,78387.0,31.791,31.7987,31.7446,31.7678,78387.0
2016-11-04 15:00:00,41.11,41.11,40.94,40.96,122856.0,31.7678,31.7678,31.6364,31.6519,122856.0
2016-11-04 15:30:00,40.96,40.97,40.77,40.79,274584.0,31.6519,31.6596,31.5051,31.5205,274584.0
2016-11-07 09:30:00,41.02,41.12,40.84,40.94,122416.0,31.6982,31.7755,31.5591,31.6364,122416.0
2016-11-07 10:00:00,40.94,40.94,40.58,40.62,55433.0,31.6364,31.6364,31.3582,31.3891,55433.0
2016-11-07 10:30:00,40.63,40.98,40.62,40.91,67560.0,31.3969,31.6673,31.3891,31.6132,67560.0
2016-11-07 11:00:00,40.91,41.03,40.89,40.9,66067.0,31.6132,31.706,31.5978,31.6055,66067.0
2016-11-07 11:30:00,40.91,41.12,40.9,41.12,55518.0,31.6132,31.7755,31.6055,31.7755,55518.0
2016-11-07 12:00:00,41.13,41.22,41.08,41.22,56096.0,31.7832,31.8528,31.7446,31.8528,56096.0
2016-11-07 12:30:00,41.22,41.22,41.15,41.16,55582.0,31.8528,31.8528,31.7987,31.8064,55582.0
2016-11-07 13:00:00,41.17,41.3,41.17,41.26,52877.0,31.8142,31.9146,31.8142,31.8837,52877.0
2016-11-07 13:30:00,41.27,41.34,41.24,41.32,49207.0,31.8914,31.9455,31.8682,31.9301,49207.0
2016-11-07 14:00:00,41.31,41.39,41.28,41.32,56263.0,31.9223,31.9842,31.8992,31.9301,56263.0
2016-11-07 14:30:00,41.33,41.51,41.31,41.4,94513.0,31.9378,32.0769,31.9223,31.9919,94513.0
2016-11-07 15:00:00,41.4,41.59,41.39,41.52,114171.0,31.9919,32.1387,31.9842,32.0846,114171.0
2016-11-07 15:30:00,41.51,41.71,41.48,41.71,269434.0,32.0769,32.2314,32.0537,32.2314,269434.0
2016-11-08 09:30:00,41.77,42.27,41.72,42.14,176570.0,32.2778,32.6642,32.2392,32.5637,176570.0
2016-11-08 10:00:00,42.15,42.17,41.92,41.93,62262.0,32.5714,32.5869,32.3937,32.4014,62262.0
2016-11-08 10:30:00,41.94,41.98,41.71,41.85,83277.0,32.4092,32.4401,32.2314,32.3396,83277.0
2016-11-08 11:00:00,41.85,42.08,41.82,41.9,63160.0,32.3396,32.5174,32.3164,32.3783,63160.0
2016-11-08 11:30:00,41.89,42.01,41.87,41.94,74709.0,32.3705,32.4633,32.3551,32.4092,74709.0
2016-11-08 12:00:00,41.96,42.06,41.89,42.0,38716.0,32.4246,32.5019,32.3705,32.4555,38716.0
2016-11-08 12:30:00,41.99,42.02,41.89,41.98,87518.0,32.4478,32.471,32.3705,32.4401,87518.0
2016-11-08 13:00:00,41.97,41.98,41.77,41.95,44818.0,32.4324,32.4401,32.2778,32.4169,44818.0
2016-11-08 13:30:00,41.95,41.99,41.91,41.99,40089.0,32.4169,32.4478,32.386,32.4478,40089.0
2016-11-08 14:00:00,41.99,42.03,41.9,41.97,39856.0,32.4478,32.4787,32.3783,32.4324,39856.0
2016-11-08 14:30:00,41.97,42.1,41.94,42.07,48888.0,32.4324,32.5328,32.4092,32.5096,48888.0
2016-11-08 15:00:00,42.07,42.16,42.02,42.11,73917.0,32.5096,32.5792,32.471,32.5405,73917.0
2016-11-08 15:30:00,42.12,42.12,41.91,41.98,236284.0,32.5483,32.5483,32.386,32.4401,236284.0
2016-11-09 09:30:00,41.16,41.16,40.41,40.47,185581.0,31.8064,31.8064,31.2269,31.2732,185581.0
2016-11-09 10:00:00,40.43,40.63,40.42,40.59,99078.0,31.2423,31.3969,31.2346,31.366,99078.0
2016-11-09 10:30:00,40.58,40.63,40.5,40.54,58991.0,31.3582,31.3969,31.2964,31.3273,58991.0
2016-11-09 11:00:00,40.55,40.68,40.49,40.67,105406.0,31.335,31.4355,31.2887,31.4278,105406.0
2016-11-09 11:30:00,40.67,40.84,40.56,40.84,87975.0,31.4278,31.5591,31.3428,31.5591,87975.0
2016-11-09 12:00:00,40.85,40.88,40.51,40.75,75800.0,31.5669,31.5901,31.3041,31.4896,75800.0
2016-11-09 12:30:00,40.75,41.03,40.75,41.03,146247.0,31.4896,31.706,31.4896,31.706,146247.0
2016-11-09 13:00:00,41.02,41.08,40.5,40.51,82437.0,31.6982,31.7446,31.2964,31.3041,82437.0
2016-11-09 13:30:00,40.51,40.66,40.46,40.5,82655.0,31.3041,31.42,31.2655,31.2964,82655.0
2016-11-09 14:00:00,40.51,40.53,40.37,40.41,114122.0,31.3041,31.3196,31.196,31.2269,114122.0
2016-11-09 14:30:00,40.41,40.52,40.38,40.46,150306.0,31.2269,31.3119,31.2037,31.2655,150306.0
2016-11-09 15:00:00,40.46,40.63,40.45,40.59,185779.0,31.2655,31.3969,31.2578,31.366,185779.0
2016-11-09 15:30:00,40.59,40.62,40.29,40.33,479142.0,31.366,31.3891,31.1341,31.165,479142.0
2016-11-10 09:30:00,40.13,40.33,38.91,38.99,298749.0,31.0105,31.165,30.0677,30.1296,298749.0
2016-11-10 10:00:00,38.99,39.04,38.78,39.02,405492.0,30.1296,30.1682,29.9673,30.1527,405492.0
2016-11-10 10:30:00,39.02,39.22,38.84,39.14,391400.0,30.1527,30.3073,30.0136,30.2455,391400.0
2016-11-10 11:00:00,39.13,39.37,39.0,39.36,140448.0,30.2377,30.4232,30.1373,30.4155,140448.0
2016-11-10 11:30:00,39.36,39.65,39.33,39.58,133816.0,30.4155,30.6396,30.3923,30.5855,133816.0
2016-11-10 12:00:00,39.59,39.68,39.52,39.65,147393.0,30.5932,30.6628,30.5391,30.6396,147393.0
2016-11-10 12:30:00,39.67,39.79,39.57,39.72,167662.0,30.655,30.7478,30.5778,30.6937,167662.0
2016-11-10 13:00:00,39.72,40.02,39.67,39.83,135739.0,30.6937,30.9255,30.655,30.7787,135739.0
2016-11-10 13:30:00,39.84,39.85,39.52,39.69,126797.0,30.7864,30.7941,30.5391,30.6705,126797.0
2016-11-10 14:00:00,39.69,39.76,39.45,39.46,120150.0,30.6705,30.7246,30.485,30.4927,120150.0
2016-11-10 14:30:00,39.48,39.54,39.39,39.49,144331.0,30.5082,30.5546,30.4387,30.5159,144331.0
2016-11-10 15:00:00,39.49,39.56,39.44,39.5,118534.0,30.5159,30.57,30.4773,30.5237,118534.0
2016-11-10 15:30:00,39.5,39.56,39.39,39.5,502421.0,30.5237,30.57,30.4387,30.5237,502421.0
2016-11-11 09:30:00,39.46,40.08,39.43,39.93,507928.0,30.4927,30.9719,30.4696,30.8559,507928.0
2016-11-11 10:00:00,39.92,39.95,39.61,39.75,233158.0,30.8482,30.8714,30.6087,30.7168,233158.0
2016-11-11 10:30:00,39.76,40.03,39.76,39.86,211385.0,30.7246,30.9332,30.7246,30.8018,211385.0
2016-11-11 11:00:00,39.87,39.9,39.75,39.83,126585.0,30.8096,30.8328,30.7168,30.7787,126585.0
2016-11-11 11:30:00,39.82,40.14,39.77,40.14,67551.0,30.7709,31.0182,30.7323,31.0182,67551.0
2016-11-11 12:00:00,40.13,40.22,40.04,40.18,102242.0,31.0105,31.08,30.9409,31.0491,102242.0
2016-11-11 12:30:00,40.18,40.19,39.96,40.0,100728.0,31.0491,31.0569,30.8791,30.91,100728.0
2016-11-11 13:00:00,40.0,40.02,39.79,39.83,85309.0,30.91,30.9255,30.7478,30.7787,85309.0
2016-11-11 13:30:00,39.84,39.87,39.71,39.72,86888.0,30.7864,30.8096,30.6859,30.6937,86888.0
2016-11-11 14:00:00,39.72,39.88,39.7,39.83,96129.0,30.6937,30.8173,30.6782,30.7787,96129.0
2016-11-11 14:30:00,39.82,39.86,39.58,39.58,132171.0,30.7709,30.8018,30.5855,30.5855,132171.0
2016-11-11 15:00:00,39.58,39.71,39.53,39.58,129441.0,30.5855,30.6859,30.5468,30.5855,129441.0
2016-11-11 15:30:00,39.6,39.78,39.58,39.75,399035.0,30.6009,30.74,30.5855,30.7168,399035.0
2016-11-14 09:30:00,39.48,39.62,38.92,39.27,261822.0,30.5082,30.6164,30.0755,30.3459,261822.0
2016-11-14 10:00:00,39.26,39.28,39.02,39.07,84324.0,30.3382,30.3537,30.1527,30.1914,84324.0
2016-11-14 10:30:00,39.08,39.3,39.04,39.27,103922.0,30.1991,30.3691,30.1682,30.3459,103922.0
2016-11-14 11:00:00,39.27,39.4,39.26,39.3,156254.0,30.3459,30.4464,30.3382,30.3691,156254.0
2016-11-14 11:30:00,39.34,39.42,39.31,39.34,111907.0,30.4,30.4618,30.3768,30.4,111907.0
2016-11-14 12:00:00,39.34,39.41,39.29,39.4,81844.0,30.4,30.4541,30.3614,30.4464,81844.0
2016-11-14 12:30:00,39.39,39.53,39.38,39.49,86729.0,30.4387,30.5468,30.4309,30.5159,86729.0
2016-11-14 13:00:00,39.49,39.51,39.23,39.23,50791.0,30.5159,30.5314,30.315,30.315,50791.0
2016-11-14 13:30:00,39.25,39.41,39.24,39.41,60460.0,30.3305,30.4541,30.3227,30.4541,60460.0
2016-11-14 14:00:00,39.41,39.55,39.38,39.51,68513.0,30.4541,30.5623,30.4309,30.5314,68513.0
2016-11-14 14:30:00,39.51,39.51,39.36,39.43,82050.0,30.5314,30.5314,30.4155,30.4696,82050.0
2016-11-14 15:00:00,39.43,39.55,39.4,39.55,92456.0,30.4696,30.5623,30.4464,30.5623,92456.0
2016-11-14 15:30:00,39.55,39.63,39.46,39.51,207315.0,30.5623,30.6241,30.4927,30.5314,207315.0
2016-11-15 09:30:00,39.66,40.12,39.66,39.95,86765.0,30.6473,31.0028,30.6473,30.8714,86765.0
2016-11-15 10:00:00,39.94,40.06,39.76,39.98,185269.0,30.8637,30.9564,30.7246,30.8946,185269.0
2016-11-15 10:30:00,39.98,39.99,39.78,39.91,195323.0,30.8946,30.9023,30.74,30.8405,195323.0
2016-11-15 11:00:00,39.92,39.95,39.77,39.86,139653.0,30.8482,30.8714,30.7323,30.8018,139653.0
2016-11-15 11:30:00,39.86,40.0,39.72,39.93,112767.0,30.8018,30.91,30.6937,30.8559,112767.0
2016-11-15 12:00:00,39.93,40.07,39.88,40.02,141928.0,30.8559,30.9641,30.8173,30.9255,141928.0
2016-11-15 12:30:00,40.02,40.06,39.96,40.01,61003.0,30.9255,30.9564,30.8791,30.9178,61003.0
2016-11-15 13:00:00,40.01,40.05,39.96,40.03,57191.0,30.9178,30.9487,30.8791,30.9332,57191.0
2016-11-15 13:30:00,40.02,40.05,39.97,40.03,93932.0,30.9255,30.9487,30.8869,30.9332,93932.0
2016-11-15 14:00:00,40.04,40.05,39.87,39.96,94980.0,30.9409,30.9487,30.8096,30.8791,94980.0
2016-11-15 14:30:00,39.97,40.0,39.9,39.97,97253.0,30.8869,30.91,30.8328,30.8869,97253.0
2016-11-15 15:00:00,39.96,40.1,39.91,39.98,143222.0,30.8791,30.9873,30.8405,30.8946,143222.0
2016-11-15 15:30:00,39.97,40.02,39.96,40.0,349439.0,30.8869,30.9255,30.8791,30.91,349439.0
2016-11-16 09:30:00,40.05,40.27,39.94,39.94,134457.0,30.9487,31.1187,30.8637,30.8637,134457.0
2016-11-16 10:00:00,39.95,40.09,39.79,39.85,123842.0,30.8714,30.9796,30.7478,30.7941,123842.0
2016-11-16 10:30:00,39.83,40.03,39.72,39.92,234427.0,30.7787,30.9332,30.6937,30.8482,234427.0
2016-11-16 11:00:00,39.92,39.95,39.75,39.75,129000.0,30.8482,30.8714,30.7168,30.7168,129000.0
2016-11-16 11:30:00,39.74,39.88,39.73,39.73,88441.0,30.7091,30.8173,30.7014,30.7014,88441.0
2016-11-16 12:00:00,39.74,39.84,39.71,39.77,44575.0,30.7091,30.7864,30.6859,30.7323,44575.0
2016-11-16 12:30:00,39.77,39.81,39.68,39.71,66389.0,30.7323,30.7632,30.6628,30.6859,66389.0
2016-11-16 13:00:00,39.71,39.83,39.69,39.79,64666.0,30.6859,30.7787,30.6705,30.7478,64666.0
2016-11-16 13:30:00,39.79,39.81,39.66,39.69,311632.0,30.7478,30.7632,30.6473,30.6705,311632.0
2016-11-16 14:00:00,39.69,39.79,39.67,39.77,68139.0,30.6705,30.7478,30.655,30.7323,68139.0
2016-11-16 14:30:00,39.78,39.81,39.72,39.73,48769.0,30.74,30.7632,30.6937,30.7014,48769.0
2016-11-16 15:00:00,39.73,39.83,39.71,39.8,88325.0,30.7014,30.7787,30.6859,30.7555,88325.0
2016-11-16 15:30:00,39.8,39.95,39.79,39.92,297893.0,30.7555,30.8714,30.7478,30.8482,297893.0
2016-11-17 09:30:00,39.75,40.12,39.7,39.95,102505.0,30.7168,31.0028,30.6782,30.8714,102505.0
2016-11-17 10:00:00,39.96,40.05,39.89,39.99,52700.0,30.8791,30.9487,30.825,30.9023,52700.0
2016-11-17 10:30:00,39.99,40.06,39.89,39.89,44475.0,30.9023,30.9564,30.825,30.825,44475.0
2016-11-17 11:00:00,39.9,39.95,39.83,39.91,44264.0,30.8328,30.8714,30.7787,30.8405,44264.0
2016-11-17 11:30:00,39.91,39.95,39.86,39.87,40439.0,30.8405,30.8714,30.8018,30.8096,40439.0
2016-11-17 12:00:00,39.86,40.03,39.85,39.93,55404.0,30.8018,30.9332,30.7941,30.8559,55404.0
2016-11-17 12:30:00,39.94,39.96,39.82,39.85,57310.0,30.8637,30.8791,30.7709,30.7941,57310.0
2016-11-17 13:00:00,39.85,39.9,39.81,39.87,43926.0,30.7941,30.8328,30.7632,30.8096,43926.0
2016-11-17 13:30:00,39.87,39.88,39.79,39.81,60050.0,30.8096,30.8173,30.7478,30.7632,60050.0
2016-11-17 14:00:00,39.81,39.84,39.74,39.81,65094.0,30.7632,30.7864,30.7091,30.7632,65094.0
2016-11-17 14:30:00,39.82,39.83,39.71,39.73,102706.0,30.7709,30.7787,30.6859,30.7014,102706.0
2016-11-17 15:00:00,39.73,39.79,39.65,39.78,151600.0,30.7014,30.7478,30.6396,30.74,151600.0
2016-11-17 15:30:00,39.77,39.82,39.72,39.77,200205.0,30.7323,30.7709,30.6937,30.7323,200205.0
2016-11-18 09:30:00,39.74,39.99,39.74,39.9,126519.0,30.7091,30.9023,30.7091,30.8328,126519.0
2016-11-18 10:00:00,39.9,39.95,39.82,39.83,49406.0,30.8328,30.8714,30.7709,30.7787,49406.0
2016-11-18 10:30:00,39.85,39.88,39.66,39.74,54256.0,30.7941,30.8173,30.6473,30.7091,54256.0
2016-11-18 11:00:00,39.75,39.89,39.74,39.83,46605.0,30.7168,30.825,30.7091,30.7787,46605.0
2016-11-18 11:30:00,39.83,39.87,39.73,39.83,38598.0,30.7787,30.8096,30.7014,30.7787,38598.0
2016-11-18 12:00:00,39.83,39.83,39.68,39.69,27970.0,30.7787,30.7787,30.6628,30.6705,27970.0
2016-11-18 12:30:00,39.69,39.7,39.62,39.68,43598.0,30.6705,30.6782,30.6164,30.6628,43598.0
2016-11-18 13:00:00,39.67,39.74,39.63,39.71,45315.0,30.655,30.7091,30.6241,30.6859,45315.0
2016-11-18 13:30:00,39.7,39.71,39.61,39.62,34963.0,30.6782,30.6859,30.6087,30.6164,34963.0
2016-11-18 14:00:00,39.62,39.62,39.51,39.58,80950.0,30.6164,30.6164,30.5314,30.5855,80950.0
2016-11-18 14:30:00,39.58,39.58,39.52,39.55,45346.0,30.5855,30.5855,30.5391,30.5623,45346.0
2016-11-18 15:00:00,39.55,39.77,39.55,39.75,59573.0,30.5623,30.7323,30.5623,30.7168,59573.0
2016-11-18 15:30:00,39.75,39.78,39.67,39.7,148126.0,30.7168,30.74,30.655,30.6782,148126.0
2016-11-21 09:30:00,39.75,39.95,39.7,39.74,86792.0,30.7168,30.8714,30.6782,30.7091,86792.0
2016-11-21 10:00:00,39.74,39.95,39.69,39.92,87153.0,30.7091,30.8714,30.6705,30.8482,87153.0
2016-11-21 10:30:00,39.91,40.01,39.89,39.89,64314.0,30.8405,30.9178,30.825,30.825,64314.0
2016-11-21 11:00:00,39.88,40.03,39.84,39.91,122698.0,30.8173,30.9332,30.7864,30.8405,122698.0
2016-11-21 11:30:00,39.91,40.07,39.9,40.05,118345.0,30.8405,30.9641,30.8328,30.9487,118345.0
2016-11-21 12:00:00,40.05,40.28,40.04,40.16,283315.0,30.9487,31.1264,30.9409,31.0337,283315.0
2016-11-21 12:30:00,40.16,40.23,40.13,40.2,117207.0,31.0337,31.0878,31.0105,31.0646,117207.0
2016-11-21 13:00:00,40.2,40.21,40.09,40.14,40543.0,31.0646,31.0723,30.9796,31.0182,40543.0
2016-11-21 13:30:00,40.14,40.2,40.09,40.16,68923.0,31.0182,31.0646,30.9796,31.0337,68923.0
2016-11-21 14:00:00,40.15,40.16,40.09,40.12,142307.0,31.0259,31.0337,30.9796,31.0028,142307.0
2016-11-21 14:30:00,40.12,40.14,40.05,40.1,54879.0,31.0028,31.0182,30.9487,30.9873,54879.0
2016-11-21 15:00:00,40.1,40.15,40.09,40.12,103081.0,30.9873,31.0259,30.9796,31.0028,103081.0
2016-11-21 15:30:00,40.11,40.19,40.08,40.17,276672.0,30.995,31.0569,30.9719,31.0414,276672.0
2016-11-22 09:30:00,40.28,40.36,40.04,40.28,253526.0,31.1264,31.1882,30.9409,31.1264,253526.0
2016-11-22 10:00:00,40.29,40.52,40.22,40.5,121593.0,31.1341,31.3119,31.08,31.2964,121593.0
2016-11-22 10:30:00,40.5,40.6,40.44,40.54,142237.0,31.2964,31.3737,31.25,31.3273,142237.0
2016-11-22 11:00:00,40.54,40.63,40.53,40.6,86874.0,31.3273,31.3969,31.3196,31.3737,86874.0
2016-11-22 11:30:00,40.6,40.63,40.48,40.54,112234.0,31.3737,31.3969,31.281,31.3273,112234.0
2016-11-22 12:00:00,40.54,40.69,40.52,40.65,82331.0,31.3273,31.4432,31.3119,31.4123,82331.0
2016-11-22 12:30:00,40.65,40.67,40.57,40.64,75653.0,31.4123,31.4278,31.3505,31.4046,75653.0
2016-11-22 13:00:00,40.63,40.68,40.56,40.63,94497.0,31.3969,31.4355,31.3428,31.3969,94497.0
2016-11-22 13:30:00,40.62,40.68,40.61,40.65,138130.0,31.3891,31.4355,31.3814,31.4123,138130.0
2016-11-22 14:00:00,40.64,40.64,40.55,40.58,116899.0,31.4046,31.4046,31.335,31.3582,116899.0
2016-11-22 14:30:00,40.58,40.69,40.55,40.57,122194.0,31.3582,31.4432,31.335,31.3505,122194.0
2016-11-22 15:00:00,40.57,40.59,40.52,40.54,82639.0,31.3505,31.366,31.3119,31.3273,82639.0
2016-11-22 15:30:00,40.55,40.59,40.44,40.54,366099.0,31.335,31.366,31.25,31.3273,366099.0
2016-11-23 09:30:00,40.07,40.5,39.97,40.21,432167.0,30.9641,31.2964,30.8869,31.0723,432167.0
2016-11-23 10:00:00,40.21,40.3,39.9,39.93,232752.0,31.0723,31.1419,30.8328,30.8559,232752.0
2016-11-23 10:30:00,39.93,40.0,39.73,39.75,207964.0,30.8559,30.91,30.7014,30.7168,207964.0
2016-11-23 11:00:00,39.75,39.88,39.75,39.85,61765.0,30.7168,30.8173,30.7168,30.7941,61765.0
2016-11-23 11:30:00,39.85,39.85,39.65,39.68,178092.0,30.7941,30.7941,30.6396,30.6628,178092.0
2016-11-23 12:00:00,39.68,39.77,39.64,39.7,160760.0,30.6628,30.7323,30.6318,30.6782,160760.0
2016-11-23 12:30:00,39.7,39.75,39.65,39.69,122470.0,30.6782,30.7168,30.6396,30.6705,122470.0
2016-11-23 13:00:00,39.69,39.76,39.66,39.7,61009.0,30.6705,30.7246,30.6473,30.6782,61009.0
2016-11-23 13:30:00,39.71,39.74,39.65,39.72,90816.0,30.6859,30.7091,30.6396,30.6937,90816.0
2016-11-23 14:00:00,39.72,39.74,39.65,39.74,104454.0,30.6937,30.7091,30.6396,30.7091,104454.0
2016-11-23 14:30:00,39.75,39.8,39.67,39.79,77747.0,30.7168,30.7555,30.655,30.7478,77747.0
2016-11-23 15:00:00,39.8,39.83,39.65,39.68,131139.0,30.7555,30.7787,30.6396,30.6628,131139.0
2016-11-23 15:30:00,39.69,39.76,39.67,39.71,320525.0,30.6705,30.7246,30.655,30.6859,320525.0
2016-11-25 09:30:00,39.88,40.54,39.88,40.53,129644.0,30.8173,31.3273,30.8173,31.3196,129644.0
2016-11-25 10:00:00,40.53,40.59,40.42,40.46,142686.0,31.3196,31.366,31.2346,31.2655,142686.0
2016-11-25 10:30:00,40.46,40.63,40.45,40.57,89636.0,31.2655,31.3969,31.2578,31.3505,89636.0
2016-11-25 11:00:00,40.57,40.65,40.53,40.6,50184.0,31.3505,31.4123,31.3196,31.3737,50184.0
2016-11-25 11:30:00,40.59,40.59,40.31,40.36,51427.0,31.366,31.366,31.1496,31.1882,51427.0
2016-11-25 12:00:00,40.37,40.46,40.35,40.38,52219.0,31.196,31.2655,31.1805,31.2037,52219.0
2016-11-25 12:30:00,40.38,40.59,40.38,40.59,97728.0,31.2037,31.366,31.2037,31.366,97728.0
2016-11-28 09:30:00,40.79,41.06,40.72,41.03,107750.0,31.5205,31.7291,31.4664,31.706,107750.0
2016-11-28 10:00:00,41.05,41.13,40.96,41.06,75862.0,31.7214,31.7832,31.6519,31.7291,75862.0
2016-11-28 10:30:00,41.06,41.41,41.06,41.4,120157.0,31.7291,31.9996,31.7291,31.9919,120157.0
2016-11-28 11:00:00,41.41,41.5,41.38,41.44,107139.0,31.9996,32.0692,31.9764,32.0228,107139.0
2016-11-28 11:30:00,41.43,41.46,41.28,41.33,81745.0,32.0151,32.0382,31.8992,31.9378,81745.0
2016-11-28 12:00:00,41.34,41.39,41.27,41.37,121213.0,31.9455,31.9842,31.8914,31.9687,121213.0
2016-11-28 12:30:00,41.37,41.4,41.32,41.38,86615.0,31.9687,31.9919,31.9301,31.9764,86615.0
2016-11-28 13:00:00,41.39,41.46,41.34,41.34,82118.0,31.9842,32.0382,31.9455,31.9455,82118.0
2016-11-28 13:30:00,41.34,41.36,41.25,41.29,73089.0,31.9455,31.961,31.876,31.9069,73089.0
2016-11-28 14:00:00,41.29,41.35,41.25,41.29,90899.0,31.9069,31.9532,31.876,31.9069,90899.0
2016-11-28 14:30:00,41.29,41.44,41.28,41.43,100320.0,31.9069,32.0228,31.8992,32.0151,100320.0
2016-11-28 15:00:00,41.43,41.48,41.4,41.48,86662.0,32.0151,32.0537,31.9919,32.0537,86662.0
2016-11-28 15:30:00,41.47,41.56,41.47,41.51,296758.0,32.046,32.1155,32.046,32.0769,296758.0
2016-11-29 09:30:00,41.43,42.02,41.4,41.99,338762.0,32.0151,32.471,31.9919,32.4478,338762.0
2016-11-29 10:00:00,42.01,42.16,41.79,41.86,250744.0,32.4633,32.5792,32.2933,32.3473,250744.0
2016-11-29 10:30:00,41.87,42.07,41.83,42.03,243661.0,32.3551,32.5096,32.3242,32.4787,243661.0
2016-11-29 11:00:00,42.04,42.17,41.93,42.06,215412.0,32.4864,32.5869,32.4014,32.5019,215412.0
2016-11-29 11:30:00,42.07,42.07,41.93,41.98,149314.0,32.5096,32.5096,32.4014,32.4401,149314.0
2016-11-29 12:00:00,41.98,42.01,41.82,41.92,147030.0,32.4401,32.4633,32.3164,32.3937,147030.0
2016-11-29 12:30:00,41.93,41.96,41.86,41.93,162424.0,32.4014,32.4246,32.3473,32.4014,162424.0
2016-11-29 13:00:00,41.93,42.04,41.93,42.0,152891.0,32.4014,32.4864,32.4014,32.4555,152891.0
2016-11-29 13:30:00,42.0,42.01,41.93,41.96,106782.0,32.4555,32.4633,32.4014,32.4246,106782.0
2016-11-29 14:00:00,41.96,41.98,41.81,41.84,135913.0,32.4246,32.4401,32.3087,32.3319,135913.0
2016-11-29 14:30:00,41.85,41.9,41.79,41.85,117528.0,32.3396,32.3783,32.2933,32.3396,117528.0
2016-11-29 15:00:00,41.86,41.88,41.74,41.78,255035.0,32.3473,32.3628,32.2546,32.2855,255035.0
2016-11-29 15:30:00,41.79,41.86,41.75,41.83,492874.0,32.2933,32.3473,32.2623,32.3242,492874.0
2016-11-30 09:30:00,41.24,41.31,40.55,40.67,277440.0,31.8682,31.9223,31.335,31.4278,277440.0
2016-11-30 10:00:00,40.67,40.99,40.67,40.94,168058.0,31.4278,31.6751,31.4278,31.6364,168058.0
2016-11-30 10:30:00,40.95,41.07,40.93,41.02,139996.0,31.6441,31.7369,31.6287,31.6982,139996.0
2016-11-30 11:00:00,41.02,41.03,40.7,40.72,168569.0,31.6982,31.706,31.451,31.4664,168569.0
2016-11-30 11:30:00,40.71,40.72,40.56,40.62,88238.0,31.4587,31.4664,31.3428,31.3891,88238.0
2016-11-30 12:00:00,40.62,40.74,40.59,40.59,85165.0,31.3891,31.4819,31.366,31.366,85165.0
2016-11-30 12:30:00,40.59,40.63,40.47,40.54,60845.0,31.366,31.3969,31.2732,31.3273,60845.0
2016-11-30 13:00:00,40.54,40.66,40.54,40.63,191828.0,31.3273,31.42,31.3273,31.3969,191828.0
2016-11-30 13:30:00,40.62,40.66,40.49,40.51,69418.0,31.3891,31.42,31.2887,31.3041,69418.0
2016-11-30 14:00:00,40.51,40.53,40.4,40.43,120273.0,31.3041,31.3196,31.2191,31.2423,120273.0
2016-11-30 14:30:00,40.43,40.43,40.3,40.34,192605.0,31.2423,31.2423,31.1419,31.1728,192605.0
2016-11-30 15:00:00,40.35,40.47,40.34,40.39,257255.0,31.1805,31.2732,31.1728,31.2114,257255.0
2016-11-30 15:30:00,40.38,40.39,40.21,40.22,505189.0,31.2037,31.2114,31.0723,31.08,505189.0
2016-12-01 09:30:00,39.95,40.08,39.75,40.02,164016.0,30.8714,30.9719,30.7168,30.9255,164016.0
2016-12-01 10:00:00,40.03,40.03,39.64,39.7,119907.0,30.9332,30.9332,30.6318,30.6782,119907.0
2016-12-01 10:30:00,39.68,39.98,39.68,39.94,96999.0,30.6628,30.8946,30.6628,30.8637,96999.0
2016-12-01 11:00:00,39.95,39.95,39.74,39.82,60085.0,30.8714,30.8714,30.7091,30.7709,60085.0
2016-12-01 11:30:00,39.82,39.83,39.73,39.78,62811.0,30.7709,30.7787,30.7014,30.74,62811.0
2016-12-01 12:00:00,39.76,39.82,39.68,39.73,86095.0,30.7246,30.7709,30.6628,30.7014,86095.0
2016-12-01 12:30:00,39.73,39.73,39.58,39.67,64409.0,30.7014,30.7014,30.5855,30.655,64409.0
2016-12-01 13:00:00,39.66,39.7,39.48,39.51,109493.0,30.6473,30.6782,30.5082,30.5314,109493.0
2016-12-01 13:30:00,39.51,39.62,39.47,39.61,196093.0,30.5314,30.6164,30.5005,30.6087,196093.0
2016-12-01 14:00:00,39.62,39.69,39.55,39.61,134855.0,30.6164,30.6705,30.5623,30.6087,134855.0
2016-12-01 14:30:00,39.62,39.7,39.58,39.65,70810.0,30.6164,30.6782,30.5855,30.6396,70810.0
2016-12-01 15:00:00,39.64,39.76,39.62,39.67,94471.0,30.6318,30.7246,30.6164,30.655,94471.0
2016-12-01 15:30:00,39.66,39.73,39.62,39.7,314300.0,30.6473,30.7014,30.6164,30.6782,314300.0
2016-12-02 09:30:00,39.94,40.33,39.92,40.2,143993.0,30.8637,31.165,30.8482,31.0646,143993.0
2016-12-02 10:00:00,40.21,40.32,40.07,40.12,140648.0,31.0723,31.1573,30.9641,31.0028,140648.0
2016-12-02 10:30:00,40.11,40.11,39.92,39.98,86211.0,30.995,30.995,30.8482,30.8946,86211.0
2016-12-02 11:00:00,39.97,40.14,39.97,40.06,105024.0,30.8869,31.0182,30.8869,30.9564,105024.0
2016-12-02 11:30:00,40.06,40.08,39.99,40.02,110138.0,30.9564,30.9719,30.9023,30.9255,110138.0
2016-12-02 12:00:00,40.01,40.09,39.97,40.03,71264.0,30.9178,30.9796,30.8869,30.9332,71264.0
2016-12-02 12:30:00,40.02,40.03,39.86,39.87,70916.0,30.9255,30.9332,30.8018,30.8096,70916.0
2016-12-02 13:00:00,39.87,39.91,39.79,39.82,79028.0,30.8096,30.8405,30.7478,30.7709,79028.0
2016-12-02 13:30:00,39.81,39.84,39.77,39.8,56171.0,30.7632,30.7864,30.7323,30.7555,56171.0
2016-12-02 14:00:00,39.81,39.83,39.72,39.81,47861.0,30.7632,30.7787,30.6937,30.7632,47861.0
2016-12-02 14:30:00,39.82,39.83,39.77,39.79,54735.0,30.7709,30.7787,30.7323,30.7478,54735.0
2016-12-02 15:00:00,39.79,40.05,39.79,40.05,96316.0,30.7478,30.9487,30.7478,30.9487,96316.0
2016-12-02 15:30:00,40.04,40.13,39.93,39.95,235898.0,30.9409,31.0105,30.8559,30.8714,235898.0
2016-12-05 09:30:00,39.77,39.77,39.47,39.56,151317.0,30.7323,30.7323,30.5005,30.57,151317.0
2016-12-05 10:00:00,39.55,39.61,39.42,39.54,125332.0,30.5623,30.6087,30.4618,30.5546,125332.0
2016-12-05 10:30:00,39.53,39.6,39.47,39.56,110499.0,30.5468,30.6009,30.5005,30.57,110499.0
2016-12-05 11:00:00,39.55,39.68,39.54,39.61,67018.0,30.5623,30.6628,30.5546,30.6087,67018.0
2016-12-05 11:30:00,39.61,39.65,39.47,39.58,80757.0,30.6087,30.6396,30.5005,30.5855,80757.0
2016-12-05 12:00:00,39.58,39.68,39.51,39.66,84733.0,30.5855,30.6628,30.5314,30.6473,84733.0
2016-12-05 12:30:00,39.65,39.79,39.64,39.78,42960.0,30.6396,30.7478,30.6318,30.74,42960.0
2016-12-05 13:00:00,39.78,39.99,39.75,39.91,110179.0,30.74,30.9023,30.7168,30.8405,110179.0
2016-12-05 13:30:00,39.91,39.99,39.9,39.96,108418.0,30.8405,30.9023,30.8328,30.8791,108418.0
2016-12-05 14:00:00,39.96,39.99,39.85,39.88,111883.0,30.8791,30.9023,30.7941,30.8173,111883.0
2016-12-05 14:30:00,39.89,39.9,39.79,39.82,118472.0,30.825,30.8328,30.7478,30.7709,118472.0
2016-12-05 15:00:00,39.81,39.93,39.81,39.88,80025.0,30.7632,30.8559,30.7632,30.8173,80025.0
2016-12-05 15:30:00,39.89,39.95,39.84,39.91,299453.0,30.825,30.8714,30.7864,30.8405,299453.0
2016-12-06 09:30:00,40.08,40.13,39.9,39.98,70503.0,30.9719,31.0105,30.8328,30.8946,70503.0
2016-12-06 10:00:00,39.98,40.11,39.87,40.11,43021.0,30.8946,30.995,30.8096,30.995,43021.0
2016-12-06 10:30:00,40.11,40.19,40.02,40.18,81182.0,30.995,31.0569,30.9255,31.0491,81182.0
2016-12-06 11:00:00,40.18,40.21,40.07,40.09,49827.0,31.0491,31.0723,30.9641,30.9796,49827.0
2016-12-06 11:30:00,40.09,40.14,39.97,40.02,37974.0,30.9796,31.0182,30.8869,30.9255,37974.0
2016-12-06 12:00:00,40.03,40.06,39.9,39.91,47761.0,30.9332,30.9564,30.8328,30.8405,47761.0
2016-12-06 12:30:00,39.91,39.96,39.88,39.96,49496.0,30.8405,30.8791,30.8173,30.8791,49496.0
2016-12-06 13:00:00,39.96,40.0,39.91,39.94,68455.0,30.8791,30.91,30.8405,30.8637,68455.0
2016-12-06 13:30:00,39.95,39.99,39.91,39.91,59199.0,30.8714,30.9023,30.8405,30.8405,59199.0
2016-12-06 14:00:00,39.91,39.96,39.89,39.92,67083.0,30.8405,30.8791,30.825,30.8482,67083.0
2016-12-06 14:30:00,39.92,40.06,39.87,40.03,142659.0,30.8482,30.9564,30.8096,30.9332,142659.0
2016-12-06 15:00:00,40.02,40.09,39.9,39.91,95251.0,30.9255,30.9796,30.8328,30.8405,95251.0
2016-12-06 15:30:00,39.91,39.97,39.85,39.92,173096.0,30.8405,30.8869,30.7941,30.8482,173096.0
2016-12-07 09:30:00,40.08,40.32,39.98,40.25,52445.0,30.9719,31.1573,30.8946,31.1032,52445.0
2016-12-07 10:00:00,40.26,40.4,40.22,40.3,60788.0,31.1109,31.2191,31.08,31.1419,60788.0
2016-12-07 10:30:00,40.29,40.37,40.25,40.27,55171.0,31.1341,31.196,31.1032,31.1187,55171.0
2016-12-07 11:00:00,40.26,40.31,40.17,40.18,47447.0,31.1109,31.1496,31.0414,31.0491,47447.0
2016-12-07 11:30:00,40.19,40.38,40.16,40.34,76205.0,31.0569,31.2037,31.0337,31.1728,76205.0
2016-12-07 12:00:00,40.34,40.35,40.23,40.31,46687.0,31.1728,31.1805,31.0878,31.1496,46687.0
2016-12-07 12:30:00,40.3,40.3,40.19,40.21,46099.0,31.1419,31.1419,31.0569,31.0723,46099.0
2016-12-07 13:00:00,40.21,40.34,40.14,40.33,84880.0,31.0723,31.1728,31.0182,31.165,84880.0
2016-12-07 13:30:00,40.34,40.36,40.24,40.33,70420.0,31.1728,31.1882,31.0955,31.165,70420.0
2016-12-07 14:00:00,40.34,40.34,40.19,40.22,81898.0,31.1728,31.1728,31.0569,31.08,81898.0
2016-12-07 14:30:00,40.22,40.22,40.13,40.2,82885.0,31.08,31.08,31.0105,31.0646,82885.0
2016-12-07 15:00:00,40.2,40.37,40.15,40.36,148014.0,31.0646,31.196,31.0259,31.1882,148014.0
2016-12-07 15:30:00,40.36,40.59,40.32,40.56,708534.0,31.1882,31.366,31.1573,31.3428,708534.0
2016-12-08 09:30:00,40.32,40.57,40.01,40.38,157336.0,31.1573,31.3505,30.9178,31.2037,157336.0
2016-12-08 10:00:00,40.4,40.65,40.34,40.34,80951.0,31.2191,31.4123,31.1728,31.1728,80951.0
2016-12-08 10:30:00,40.34,40.43,40.23,40.24,70785.0,31.1728,31.2423,31.0878,31.0955,70785.0
2016-12-08 11:00:00,40.24,40.48,40.22,40.41,47282.0,31.0955,31.281,31.08,31.2269,47282.0
2016-12-08 11:30:00,40.4,40.43,40.24,40.29,61349.0,31.2191,31.2423,31.0955,31.1341,61349.0
2016-12-08 12:00:00,40.28,40.31,40.22,40.3,61334.0,31.1264,31.1496,31.08,31.1419,61334.0
2016-12-08 12:30:00,40.3,40.46,40.3,40.46,41749.0,31.1419,31.2655,31.1419,31.2655,41749.0
2016-12-08 13:00:00,40.48,40.5,40.4,40.5,40650.0,31.281,31.2964,31.2191,31.2964,40650.0
2016-12-08 13:30:00,40.51,40.76,40.48,40.75,87846.0,31.3041,31.4973,31.281,31.4896,87846.0
2016-12-08 14:00:00,40.75,40.76,40.65,40.7,102385.0,31.4896,31.4973,31.4123,31.451,102385.0
2016-12-08 14:30:00,40.7,40.72,40.63,40.67,85045.0,31.451,31.4664,31.3969,31.4278,85045.0
2016-12-08 15:00:00,40.67,40.71,40.59,40.59,108004.0,31.4278,31.4587,31.366,31.366,108004.0
2016-12-08 15:30:00,40.6,40.69,40.57,40.61,301024.0,31.3737,31.4432,31.3505,31.3814,301024.0
2016-12-09 09:30:00,40.51,40.81,40.51,40.7,82220.0,31.3041,31.536,31.3041,31.451,82220.0
2016-12-09 10:00:00,40.7,40.9,40.67,40.7,54405.0,31.451,31.6055,31.4278,31.451,54405.0
2016-12-09 10:30:00,40.71,40.85,40.66,40.83,117831.0,31.4587,31.5669,31.42,31.5514,117831.0
2016-12-09 11:00:00,40.83,40.84,40.68,40.79,110596.0,31.5514,31.5591,31.4355,31.5205,110596.0
2016-12-09 11:30:00,40.78,40.8,40.7,40.79,80360.0,31.5128,31.5282,31.451,31.5205,80360.0
2016-12-09 12:00:00,40.79,40.88,40.76,40.85,45030.0,31.5205,31.5901,31.4973,31.5669,45030.0
2016-12-09 12:30:00,40.84,40.86,40.73,40.76,36096.0,31.5591,31.5746,31.4741,31.4973,36096.0
2016-12-09 13:00:00,40.77,40.81,40.73,40.77,35276.0,31.5051,31.536,31.4741,31.5051,35276.0
2016-12-09 13:30:00,40.77,40.9,40.77,40.83,58366.0,31.5051,31.6055,31.5051,31.5514,58366.0
2016-12-09 14:00:00,40.82,40.97,40.82,40.85,73563.0,31.5437,31.6596,31.5437,31.5669,73563.0
2016-12-09 14:30:00,40.84,41.01,40.83,41.0,86028.0,31.5591,31.6905,31.5514,31.6828,86028.0
2016-12-09 15:00:00,41.0,41.15,40.98,41.11,103886.0,31.6828,31.7987,31.6673,31.7678,103886.0
2016-12-09 15:30:00,41.11,41.19,41.04,41.14,278572.0,31.7678,31.8296,31.7137,31.791,278572.0
2016-12-12 09:30:00,40.93,41.15,40.84,41.15,235614.0,31.6287,31.7987,31.5591,31.7987,235614.0
2016-12-12 10:00:00,41.15,41.48,41.14,41.48,58291.0,31.7987,32.0537,31.791,32.0537,58291.0
2016-12-12 10:30:00,41.49,41.55,41.35,41.48,95636.0,32.0614,32.1078,31.9532,32.0537,95636.0
2016-12-12 11:00:00,41.48,41.64,41.45,41.61,94065.0,32.0537,32.1773,32.0305,32.1542,94065.0
2016-12-12 11:30:00,41.62,41.67,41.55,41.65,85684.0,32.1619,32.2005,32.1078,32.1851,85684.0
2016-12-12 12:00:00,41.64,41.67,41.56,41.65,83461.0,32.1773,32.2005,32.1155,32.1851,83461.0
2016-12-12 12:30:00,41.65,41.67,41.55,41.63,64199.0,32.1851,32.2005,32.1078,32.1696,64199.0
2016-12-12 13:00:00,41.63,41.63,41.53,41.54,39654.0,32.1696,32.1696,32.0923,32.1001,39654.0
2016-12-12 13:30:00,41.53,41.56,41.47,41.48,57879.0,32.0923,32.1155,32.046,32.0537,57879.0
2016-12-12 14:00:00,41.49,41.59,41.48,41.54,55424.0,32.0614,32.1387,32.0537,32.1001,55424.0
2016-12-12 14:30:00,41.53,41.57,41.46,41.55,86853.0,32.0923,32.1233,32.0382,32.1078,86853.0
2016-12-12 15:00:00,41.55,41.72,41.53,41.68,136282.0,32.1078,32.2392,32.0923,32.2083,136282.0
2016-12-12 15:30:00,41.68,41.75,41.62,41.71,412115.0,32.2083,32.2623,32.1619,32.2314,412115.0
2016-12-13 09:30:00,41.81,41.96,41.67,41.74,120673.0,32.3087,32.4246,32.2005,32.2546,120673.0
2016-12-13 10:00:00,41.73,41.73,41.51,41.63,112570.0,32.2469,32.2469,32.0769,32.1696,112570.0
2016-12-13 10:30:00,41.62,41.74,41.56,41.72,255953.0,32.1619,32.2546,32.1155,32.2392,255953.0
2016-12-13 11:00:00,41.7,41.72,41.58,41.62,104786.0,32.2237,32.2392,32.131,32.1619,104786.0
2016-12-13 11:30:00,41.62,41.65,41.44,41.5,94874.0,32.1619,32.1851,32.0228,32.0692,94874.0
2016-12-13 12:00:00,41.49,41.51,41.36,41.49,134452.0,32.0614,32.0769,31.961,32.0614,134452.0
2016-12-13 12:30:00,41.5,41.56,41.41,41.48,76841.0,32.0692,32.1155,31.9996,32.0537,76841.0
2016-12-13 13:00:00,41.49,41.59,41.46,41.55,133610.0,32.0614,32.1387,32.0382,32.1078,133610.0
2016-12-13 13:30:00,41.55,41.57,41.46,41.57,86453.0,32.1078,32.1233,32.0382,32.1233,86453.0
2016-12-13 14:00:00,41.57,41.61,41.51,41.51,95060.0,32.1233,32.1542,32.0769,32.0769,95060.0
2016-12-13 14:30:00,41.51,41.58,41.48,41.52,133444.0,32.0769,32.131,32.0537,32.0846,133444.0
2016-12-13 15:00:00,41.52,41.65,41.48,41.6,249613.0,32.0846,32.1851,32.0537,32.1464,249613.0
2016-12-13 15:30:00,41.59,41.7,41.49,41.54,904260.0,32.1387,32.2237,32.0614,32.1001,904260.0
2016-12-14 09:30:00,41.76,41.96,41.68,41.75,219614.0,32.2701,32.4246,32.2083,32.2623,219614.0
2016-12-14 10:00:00,41.75,41.75,41.47,41.59,148101.0,32.2623,32.2623,32.046,32.1387,148101.0
2016-12-14 10:30:00,41.57,41.73,41.53,41.54,80963.0,32.1233,32.2469,32.0923,32.1001,80963.0
2016-12-14 11:00:00,41.54,41.57,41.42,41.5,78580.0,32.1001,32.1233,32.0073,32.0692,78580.0
2016-12-14 11:30:00,41.5,41.65,41.46,41.64,69843.0,32.0692,32.1851,32.0382,32.1773,69843.0
2016-12-14 12:00:00,41.65,41.71,41.57,41.57,65780.0,32.1851,32.2314,32.1233,32.1233,65780.0
2016-12-14 12:30:00,41.58,41.66,41.54,41.57,67791.0,32.131,32.1928,32.1001,32.1233,67791.0
2016-12-14 13:00:00,41.58,41.66,41.56,41.63,83292.0,32.131,32.1928,32.1155,32.1696,83292.0
2016-12-14 13:30:00,41.64,41.77,41.56,41.75,113947.0,32.1773,32.2778,32.1155,32.2623,113947.0
2016-12-14 14:00:00,41.75,41.75,40.86,40.98,243121.0,32.2623,32.2623,31.5746,31.6673,243121.0
2016-12-14 14:30:00,40.98,41.13,40.81,40.83,139951.0,31.6673,31.7832,31.536,31.5514,139951.0
2016-12-14 15:00:00,40.82,40.91,40.75,40.85,363811.0,31.5437,31.6132,31.4896,31.5669,363811.0
2016-12-14 15:30:00,40.85,41.08,40.7,40.81,389186.0,31.5669,31.7446,31.451,31.536,389186.0
2016-12-15 09:30:00,40.69,40.74,40.39,40.62,122976.0,31.4432,31.4819,31.2114,31.3891,122976.0
2016-12-15 10:00:00,40.63,40.9,40.61,40.87,270569.0,31.3969,31.6055,31.3814,31.5823,270569.0
2016-12-15 10:30:00,40.87,41.06,40.87,40.96,128924.0,31.5823,31.7291,31.5823,31.6519,128924.0
2016-12-15 11:00:00,40.97,40.99,40.78,40.82,90169.0,31.6596,31.6751,31.5128,31.5437,90169.0
2016-12-15 11:30:00,40.81,40.87,40.7,40.77,61779.0,31.536,31.5823,31.451,31.5051,61779.0
2016-12-15 12:00:00,40.79,40.91,40.77,40.81,129609.0,31.5205,31.6132,31.5051,31.536,129609.0
2016-12-15 12:30:00,40.8,40.87,40.75,40.8,271042.0,31.5282,31.5823,31.4896,31.5282,271042.0
2016-12-15 13:00:00,40.81,40.95,40.8,40.86,120068.0,31.536,31.6441,31.5282,31.5746,120068.0
2016-12-15 13:30:00,40.86,40.88,40.77,40.85,96089.0,31.5746,31.5901,31.5051,31.5669,96089.0
2016-12-15 14:00:00,40.85,41.05,40.84,40.99,110755.0,31.5669,31.7214,31.5591,31.6751,110755.0
2016-12-15 14:30:00,40.99,41.06,40.91,40.92,75269.0,31.6751,31.7291,31.6132,31.621,75269.0
2016-12-15 15:00:00,40.91,40.93,40.79,40.8,131265.0,31.6132,31.6287,31.5205,31.5282,131265.0
2016-12-15 15:30:00,40.8,40.92,40.8,40.91,319941.0,31.5282,31.621,31.5282,31.6132,319941.0
2016-12-16 09:30:00,40.93,41.39,40.93,41.12,711976.0,31.6287,31.9842,31.6287,31.7755,711976.0
2016-12-16 10:00:00,41.12,41.21,41.04,41.13,106967.0,31.7755,31.8451,31.7137,31.7832,106967.0
2016-12-16 10:30:00,41.11,41.32,41.07,41.3,137315.0,31.7678,31.9301,31.7369,31.9146,137315.0
2016-12-16 11:00:00,41.3,41.41,41.26,41.4,205694.0,31.9146,31.9996,31.8837,31.9919,205694.0
2016-12-16 11:30:00,41.42,41.56,41.36,41.52,275653.0,32.0073,32.1155,31.961,32.0846,275653.0
2016-12-16 12:00:00,41.51,41.58,41.44,41.52,85275.0,32.0769,32.131,32.0228,32.0846,85275.0
2016-12-16 12:30:00,41.51,41.65,41.5,41.53,91541.0,32.0769,32.1851,32.0692,32.0923,91541.0
2016-12-16 13:00:00,41.52,41.55,41.44,41.44,114075.0,32.0846,32.1078,32.0228,32.0228,114075.0
2016-12-16 13:30:00,41.44,41.48,41.38,41.42,136003.0,32.0228,32.0537,31.9764,32.0073,136003.0
2016-12-16 14:00:00,41.42,41.47,41.4,41.45,100878.0,32.0073,32.046,31.9919,32.0305,100878.0
2016-12-16 14:30:00,41.45,41.54,41.41,41.54,79938.0,32.0305,32.1001,31.9996,32.1001,79938.0
2016-12-16 15:00:00,41.54,41.56,41.44,41.45,138558.0,32.1001,32.1155,32.0228,32.0305,138558.0
2016-12-16 15:30:00,41.45,41.51,41.33,41.49,533686.0,32.0305,32.0769,31.9378,32.0614,533686.0
2016-12-19 09:30:00,41.81,42.0,41.49,41.57,164922.0,32.3087,32.4555,32.0614,32.1233,164922.0
2016-12-19 10:00:00,41.57,41.61,41.42,41.45,56168.0,32.1233,32.1542,32.0073,32.0305,56168.0
2016-12-19 10:30:00,41.43,41.49,41.38,41.4,48370.0,32.0151,32.0614,31.9764,31.9919,48370.0
2016-12-19 11:00:00,41.39,41.61,41.39,41.6,68773.0,31.9842,32.1542,31.9842,32.1464,68773.0
2016-12-19 11:30:00,41.6,41.78,41.56,41.77,107211.0,32.1464,32.2855,32.1155,32.2778,107211.0
2016-12-19 12:00:00,41.78,41.83,41.7,41.7,64153.0,32.2855,32.3242,32.2237,32.2237,64153.0
2016-12-19 12:30:00,41.7,41.77,41.68,41.74,65106.0,32.2237,32.2778,32.2083,32.2546,65106.0
2016-12-19 13:00:00,41.75,41.85,41.72,41.85,43705.0,32.2623,32.3396,32.2392,32.3396,43705.0
2016-12-19 13:30:00,41.84,41.88,41.72,41.86,59321.0,32.3319,32.3628,32.2392,32.3473,59321.0
2016-12-19 14:00:00,41.86,41.9,41.79,41.8,74935.0,32.3473,32.3783,32.2933,32.301,74935.0
2016-12-19 14:30:00,41.8,41.83,41.73,41.78,91896.0,32.301,32.3242,32.2469,32.2855,91896.0
2016-12-19 15:00:00,41.77,41.83,41.73,41.82,149036.0,32.2778,32.3242,32.2469,32.3164,149036.0
2016-12-19 15:30:00,41.82,41.89,41.8,41.89,422136.0,32.3164,32.3705,32.301,32.3705,422136.0
2016-12-20 09:30:00,41.86,41.94,41.7,41.87,151941.0,32.3473,32.4092,32.2237,32.3551,151941.0
2016-12-20 10:00:00,41.87,41.96,41.83,41.92,87907.0,32.3551,32.4246,32.3242,32.3937,87907.0
2016-12-20 10:30:00,41.93,41.94,41.76,41.81,137256.0,32.4014,32.4092,32.2701,32.3087,137256.0
2016-12-20 11:00:00,41.82,41.9,41.8,41.84,170125.0,32.3164,32.3783,32.301,32.3319,170125.0
2016-12-20 11:30:00,41.84,41.87,41.67,41.68,107377.0,32.3319,32.3551,32.2005,32.2083,107377.0
2016-12-20 12:00:00,41.68,41.77,41.67,41.71,35550.0,32.2083,32.2778,32.2005,32.2314,35550.0
2016-12-20 12:30:00,41.7,41.8,41.67,41.77,39736.0,32.2237,32.301,32.2005,32.2778,39736.0
2016-12-20 13:00:00,41.77,41.8,41.69,41.79,84536.0,32.2778,32.301,32.216,32.2933,84536.0
2016-12-20 13:30:00,41.79,41.86,41.75,41.85,42306.0,32.2933,32.3473,32.2623,32.3396,42306.0
2016-12-20 14:00:00,41.84,41.84,41.71,41.73,90622.0,32.3319,32.3319,32.2314,32.2469,90622.0
2016-12-20 14:30:00,41.73,41.8,41.68,41.79,86298.0,32.2469,32.301,32.2083,32.2933,86298.0
2016-12-20 15:00:00,41.79,41.79,41.6,41.66,140316.0,32.2933,32.2933,32.1464,32.1928,140316.0
2016-12-20 15:30:00,41.66,41.73,41.64,41.72,223609.0,32.1928,32.2469,32.1773,32.2392,223609.0
2016-12-21 09:30:00,41.72,41.9,41.61,41.76,177585.0,32.2392,32.3783,32.1542,32.2701,177585.0
2016-12-21 10:00:00,41.76,41.96,41.72,41.75,71916.0,32.2701,32.4246,32.2392,32.2623,71916.0
2016-12-21 10:30:00,41.76,41.85,41.76,41.79,84437.0,32.2701,32.3396,32.2701,32.2933,84437.0
2016-12-21 11:00:00,41.79,41.89,41.74,41.89,31009.0,32.2933,32.3705,32.2546,32.3705,31009.0
2016-12-21 11:30:00,41.89,41.92,41.73,41.74,53796.0,32.3705,32.3937,32.2469,32.2546,53796.0
2016-12-21 12:00:00,41.74,41.79,41.72,41.72,39844.0,32.2546,32.2933,32.2392,32.2392,39844.0
2016-12-21 12:30:00,41.72,41.78,41.69,41.76,21511.0,32.2392,32.2855,32.216,32.2701,21511.0
2016-12-21 13:00:00,41.76,41.79,41.72,41.72,19684.0,32.2701,32.2933,32.2392,32.2392,19684.0
2016-12-21 13:30:00,41.72,41.76,41.67,41.73,24141.0,32.2392,32.2701,32.2005,32.2469,24141.0
2016-12-21 14:00:00,41.73,41.79,41.71,41.73,33091.0,32.2469,32.2933,32.2314,32.2469,33091.0
2016-12-21 14:30:00,41.74,41.77,41.7,41.73,45413.0,32.2546,32.2778,32.2237,32.2469,45413.0
2016-12-21 15:00:00,41.74,41.74,41.6,41.66,61938.0,32.2546,32.2546,32.1464,32.1928,61938.0
2016-12-21 15:30:00,41.66,41.66,41.52,41.55,131459.0,32.1928,32.1928,32.0846,32.1078,131459.0
2016-12-22 09:30:00,41.57,41.62,41.32,41.45,111524.0,32.1233,32.1619,31.9301,32.0305,111524.0
2016-12-22 10:00:00,41.44,41.55,41.3,41.5,55750.0,32.0228,32.1078,31.9146,32.0692,55750.0
2016-12-22 10:30:00,41.5,41.56,41.46,41.46,133204.0,32.0692,32.1155,32.0382,32.0382,133204.0
2016-12-22 11:00:00,41.46,41.53,41.37,41.5,44518.0,32.0382,32.0923,31.9687,32.0692,44518.0
2016-12-22 11:30:00,41.51,41.53,41.44,41.48,51751.0,32.0769,32.0923,32.0228,32.0537,51751.0
2016-12-22 12:00:00,41.49,41.5,41.38,41.48,38286.0,32.0614,32.0692,31.9764,32.0537,38286.0
2016-12-22 12:30:00,41.48,41.52,41.43,41.44,48823.0,32.0537,32.0846,32.0151,32.0228,48823.0
2016-12-22 13:00:00,41.44,41.46,41.39,41.4,32864.0,32.0228,32.0382,31.9842,31.9919,32864.0
2016-12-22 13:30:00,41.4,41.48,41.37,41.44,55121.0,31.9919,32.0537,31.9687,32.0228,55121.0
2016-12-22 14:00:00,41.43,41.58,41.43,41.58,34035.0,32.0151,32.131,32.0151,32.131,34035.0
2016-12-22 14:30:00,41.57,41.65,41.57,41.65,32622.0,32.1233,32.1851,32.1233,32.1851,32622.0
2016-12-22 15:00:00,41.65,41.65,41.54,41.6,59518.0,32.1851,32.1851,32.1001,32.1464,59518.0
2016-12-22 15:30:00,41.61,41.65,41.52,41.58,185801.0,32.1542,32.1851,32.0846,32.131,185801.0
2016-12-23 09:30:00,41.77,41.77,41.51,41.62,57334.0,32.2778,32.2778,32.0769,32.1619,57334.0
2016-12-23 10:00:00,41.61,41.75,41.54,41.65,51631.0,32.1542,32.2623,32.1001,32.1851,51631.0
2016-12-23 10:30:00,41.65,41.72,41.62,41.7,31173.0,32.1851,32.2392,32.1619,32.2237,31173.0
2016-12-23 11:00:00,41.68,41.76,41.64,41.71,41834.0,32.2083,32.2701,32.1773,32.2314,41834.0
2016-12-23 11:30:00,41.71,41.75,41.64,41.66,19951.0,32.2314,32.2623,32.1773,32.1928,19951.0
2016-12-23 12:00:00,41.65,41.66,41.58,41.58,19808.0,32.1851,32.1928,32.131,32.131,19808.0
2016-12-23 12:30:00,41.57,41.65,41.57,41.58,18558.0,32.1233,32.1851,32.1233,32.131,18558.0
2016-12-23 13:00:00,41.58,41.58,41.53,41.55,16318.0,32.131,32.131,32.0923,32.1078,16318.0
2016-12-23 13:30:00,41.56,41.64,41.54,41.63,19260.0,32.1155,32.1773,32.1001,32.1696,19260.0
2016-12-23 14:00:00,41.62,41.64,41.58,41.59,16126.0,32.1619,32.1773,32.131,32.1387,16126.0
2016-12-23 14:30:00,41.59,41.7,41.59,41.67,19182.0,32.1387,32.2237,32.1387,32.2005,19182.0
2016-12-23 15:00:00,41.68,41.74,41.64,41.64,26037.0,32.2083,32.2546,32.1773,32.1773,26037.0
2016-12-23 15:30:00,41.64,41.71,41.62,41.7,82655.0,32.1773,32.2314,32.1619,32.2237,82655.0
2016-12-27 09:30:00,41.63,41.63,41.41,41.46,54382.0,32.1696,32.1696,31.9996,32.0382,54382.0
2016-12-27 10:00:00,41.44,41.56,41.41,41.55,18235.0,32.0228,32.1155,31.9996,32.1078,18235.0
2016-12-27 10:30:00,41.55,41.64,41.54,41.56,17665.0,32.1078,32.1773,32.1001,32.1155,17665.0
2016-12-27 11:00:00,41.56,41.58,41.53,41.54,23939.0,32.1155,32.131,32.0923,32.1001,23939.0
2016-12-27 11:30:00,41.53,41.57,41.49,41.56,18878.0,32.0923,32.1233,32.0614,32.1155,18878.0
2016-12-27 12:00:00,41.55,41.64,41.52,41.63,20181.0,32.1078,32.1773,32.0846,32.1696,20181.0
2016-12-27 12:30:00,41.64,41.64,41.61,41.63,15251.0,32.1773,32.1773,32.1542,32.1696,15251.0
2016-12-27 13:00:00,41.61,41.66,41.6,41.63,13315.0,32.1542,32.1928,32.1464,32.1696,13315.0
2016-12-27 13:30:00,41.64,41.71,41.62,41.68,11653.0,32.1773,32.2314,32.1619,32.2083,11653.0
2016-12-27 14:00:00,41.68,41.75,41.65,41.72,18422.0,32.2083,32.2623,32.1851,32.2392,18422.0
2016-12-27 14:30:00,41.73,41.77,41.73,41.74,17642.0,32.2469,32.2778,32.2469,32.2546,17642.0
2016-12-27 15:00:00,41.75,41.75,41.67,41.68,24819.0,32.2623,32.2623,32.2005,32.2083,24819.0
2016-12-27 15:30:00,41.68,41.69,41.61,41.68,96008.0,32.2083,32.216,32.1542,32.2083,96008.0
2016-12-28 09:30:00,41.74,41.74,41.41,41.45,57658.0,32.2546,32.2546,31.9996,32.0305,57658.0
2016-12-28 10:00:00,41.45,41.75,41.44,41.62,65643.0,32.0305,32.2623,32.0228,32.1619,65643.0
2016-12-28 10:30:00,41.61,41.72,41.61,41.72,72372.0,32.1542,32.2392,32.1542,32.2392,72372.0
2016-12-28 11:00:00,41.73,41.78,41.58,41.64,45522.0,32.2469,32.2855,32.131,32.1773,45522.0
2016-12-28 11:30:00,41.63,41.66,41.56,41.57,43110.0,32.1696,32.1928,32.1155,32.1233,43110.0
2016-12-28 12:00:00,41.56,41.56,41.49,41.51,60647.0,32.1155,32.1155,32.0614,32.0769,60647.0
2016-12-28 12:30:00,41.5,41.52,41.39,41.48,51870.0,32.0692,32.0846,31.9842,32.0537,51870.0
2016-12-28 13:00:00,41.48,41.52,41.47,41.52,40210.0,32.0537,32.0846,32.046,32.0846,40210.0
2016-12-28 13:30:00,41.51,41.52,41.42,41.43,47402.0,32.0769,32.0846,32.0073,32.0151,47402.0
2016-12-28 14:00:00,41.43,41.45,41.4,41.44,44652.0,32.0151,32.0305,31.9919,32.0228,44652.0
2016-12-28 14:30:00,41.44,41.48,41.39,41.4,39884.0,32.0228,32.0537,31.9842,31.9919,39884.0
2016-12-28 15:00:00,41.39,41.39,41.25,41.25,75167.0,31.9842,31.9842,31.876,31.876,75167.0
2016-12-28 15:30:00,41.25,41.36,41.21,41.31,203365.0,31.876,31.961,31.8451,31.9223,203365.0
2016-12-29 09:30:00,41.48,41.57,41.36,41.49,55174.0,32.0537,32.1233,31.961,32.0614,55174.0
2016-12-29 10:00:00,41.51,41.56,41.38,41.47,29404.0,32.0769,32.1155,31.9764,32.046,29404.0
2016-12-29 10:30:00,41.46,41.69,41.42,41.65,68014.0,32.0382,32.216,32.0073,32.1851,68014.0
2016-12-29 11:00:00,41.65,41.67,41.6,41.67,57237.0,32.1851,32.2005,32.1464,32.2005,57237.0
2016-12-29 11:30:00,41.68,41.76,41.68,41.75,29316.0,32.2083,32.2701,32.2083,32.2623,29316.0
2016-12-29 12:00:00,41.76,41.77,41.7,41.75,61659.0,32.2701,32.2778,32.2237,32.2623,61659.0
2016-12-29 12:30:00,41.75,41.77,41.68,41.77,54705.0,32.2623,32.2778,32.2083,32.2778,54705.0
2016-12-29 13:00:00,41.77,41.85,41.76,41.8,40505.0,32.2778,32.3396,32.2701,32.301,40505.0
2016-12-29 13:30:00,41.8,41.87,41.77,41.86,47222.0,32.301,32.3551,32.2778,32.3473,47222.0
2016-12-29 14:00:00,41.85,41.87,41.8,41.84,46019.0,32.3396,32.3551,32.301,32.3319,46019.0
2016-12-29 14:30:00,41.84,41.88,41.81,41.81,122964.0,32.3319,32.3628,32.3087,32.3087,122964.0
2016-12-29 15:00:00,41.82,41.84,41.77,41.82,127357.0,32.3164,32.3319,32.2778,32.3164,127357.0
2016-12-29 15:30:00,41.82,41.85,41.72,41.78,242617.0,32.3164,32.3396,32.2392,32.2855,242617.0
2016-12-30 09:30:00,41.76,41.9,41.67,41.84,44711.0,32.2701,32.3783,32.2005,32.3319,44711.0
2016-12-30 10:00:00,41.84,41.86,41.74,41.85,105256.0,32.3319,32.3473,32.2546,32.3396,105256.0
2016-12-30 10:30:00,41.84,41.98,41.79,41.82,90552.0,32.3319,32.4401,32.2933,32.3164,90552.0
2016-12-30 11:00:00,41.82,41.88,41.81,41.85,44293.0,32.3164,32.3628,32.3087,32.3396,44293.0
2016-12-30 11:30:00,41.84,41.93,41.81,41.89,46669.0,32.3319,32.4014,32.3087,32.3705,46669.0
2016-12-30 12:00:00,41.88,41.91,41.83,41.86,62785.0,32.3628,32.386,32.3242,32.3473,62785.0
2016-12-30 12:30:00,41.86,41.86,41.71,41.74,67467.0,32.3473,32.3473,32.2314,32.2546,67467.0
2016-12-30 13:00:00,41.75,41.81,41.72,41.78,46174.0,32.2623,32.3087,32.2392,32.2855,46174.0
2016-12-30 13:30:00,41.78,41.83,41.74,41.83,81120.0,32.2855,32.3242,32.2546,32.3242,81120.0
2016-12-30 14:00:00,41.82,41.83,41.7,41.74,71148.0,32.3164,32.3242,32.2237,32.2546,71148.0
2016-12-30 14:30:00,41.74,41.75,41.66,41.73,62270.0,32.2546,32.2623,32.1928,32.2469,62270.0
2016-12-30 15:00:00,41.72,41.74,41.63,41.74,83084.0,32.2392,32.2546,32.1696,32.2546,83084.0
2016-12-30 15:30:00,41.74,41.75,41.48,41.63,343807.0,32.2546,32.2623,32.0537,32.1696,343807.0
2017-01-03 09:30:00,41.64,41.65,41.16,41.39,167987.0,32.1773,32.1851,31.8064,31.9842,167987.0
2017-01-03 10:00:00,41.31,41.38,41.12,41.23,73429.0,31.9223,31.9764,31.7755,31.8605,73429.0
2017-01-03 10:30:00,41.23,41.39,41.15,41.28,141263.0,31.8605,31.9842,31.7987,31.8992,141263.0
2017-01-03 11:00:00,41.27,41.52,41.26,41.39,67712.0,31.8914,32.0846,31.8837,31.9842,67712.0
2017-01-03 11:30:00,41.38,41.57,41.34,41.48,46425.0,31.9764,32.1233,31.9455,32.0537,46425.0
2017-01-03 12:00:00,41.48,41.56,41.46,41.52,40874.0,32.0537,32.1155,32.0382,32.0846,40874.0
2017-01-03 12:30:00,41.54,41.59,41.51,41.56,30308.0,32.1001,32.1387,32.0769,32.1155,30308.0
2017-01-03 13:00:00,41.55,41.61,41.48,41.51,35892.0,32.1078,32.1542,32.0537,32.0769,35892.0
2017-01-03 13:30:00,41.5,41.5,41.34,41.36,42396.0,32.0692,32.0692,31.9455,31.961,42396.0
2017-01-03 14:00:00,41.36,41.47,41.35,41.44,38719.0,31.961,32.046,31.9532,32.0228,38719.0
2017-01-03 14:30:00,41.43,41.5,41.41,41.41,66719.0,32.0151,32.0692,31.9996,31.9996,66719.0
2017-01-03 15:00:00,41.42,41.48,41.38,41.45,85297.0,32.0073,32.0537,31.9764,32.0305,85297.0
2017-01-03 15:30:00,41.45,41.53,41.39,41.52,400316.0,32.0305,32.0923,31.9842,32.0846,400316.0
2017-01-04 09:30:00,41.64,41.84,41.5,41.8,118031.0,32.1773,32.3319,32.0692,32.301,118031.0
2017-01-04 10:00:00,41.8,41.96,41.79,41.93,81420.0,32.301,32.4246,32.2933,32.4014,81420.0
2017-01-04 10:30:00,41.94,41.97,41.84,41.87,70147.0,32.4092,32.4324,32.3319,32.3551,70147.0
2017-01-04 11:00:00,41.87,41.96,41.83,41.91,53730.0,32.3551,32.4246,32.3242,32.386,53730.0
2017-01-04 11:30:00,41.9,41.98,41.86,41.97,135481.0,32.3783,32.4401,32.3473,32.4324,135481.0
2017-01-04 12:00:00,41.97,41.98,41.88,41.92,76374.0,32.4324,32.4401,32.3628,32.3937,76374.0
2017-01-04 12:30:00,41.92,41.95,41.89,41.92,98472.0,32.3937,32.4169,32.3705,32.3937,98472.0
2017-01-04 13:00:00,41.91,41.92,41.78,41.81,115075.0,32.386,32.3937,32.2855,32.3087,115075.0
2017-01-04 13:30:00,41.79,41.8,41.66,41.66,46282.0,32.2933,32.301,32.1928,32.1928,46282.0
2017-01-04 14:00:00,41.65,41.75,41.62,41.68,106117.0,32.1851,32.2623,32.1619,32.2083,106117.0
2017-01-04 14:30:00,41.69,41.72,41.63,41.71,160924.0,32.216,32.2392,32.1696,32.2314,160924.0
2017-01-04 15:00:00,41.7,41.78,41.66,41.75,458239.0,32.2237,32.2855,32.1928,32.2623,458239.0
2017-01-04 15:30:00,41.75,41.79,41.71,41.75,553739.0,32.2623,32.2933,32.2314,32.2623,553739.0
2017-01-05 09:30:00,41.74,41.85,41.3,41.4,191402.0,32.2546,32.3396,31.9146,31.9919,191402.0
2017-01-05 10:00:00,41.4,41.56,41.4,41.53,114108.0,31.9919,32.1155,31.9919,32.0923,114108.0
2017-01-05 10:30:00,41.54,41.77,41.53,41.72,146675.0,32.1001,32.2778,32.0923,32.2392,146675.0
2017-01-05 11:00:00,41.74,41.99,41.71,41.95,210862.0,32.2546,32.4478,32.2314,32.4169,210862.0
2017-01-05 11:30:00,41.95,42.07,41.95,42.05,133502.0,32.4169,32.5096,32.4169,32.4942,133502.0
2017-01-05 12:00:00,42.05,42.1,41.98,41.99,78349.0,32.4942,32.5328,32.4401,32.4478,78349.0
2017-01-05 12:30:00,41.98,41.99,41.79,41.9,89429.0,32.4401,32.4478,32.2933,32.3783,89429.0
2017-01-05 13:00:00,41.91,41.94,41.86,41.9,104154.0,32.386,32.4092,32.3473,32.3783,104154.0
2017-01-05 13:30:00,41.89,42.02,41.87,42.02,109343.0,32.3705,32.471,32.3551,32.471,109343.0
2017-01-05 14:00:00,42.01,42.1,42.01,42.09,105376.0,32.4633,32.5328,32.4633,32.5251,105376.0
2017-01-05 14:30:00,42.09,42.1,42.03,42.07,110657.0,32.5251,32.5328,32.4787,32.5096,110657.0
2017-01-05 15:00:00,42.06,42.12,41.94,41.95,128244.0,32.5019,32.5483,32.4092,32.4169,128244.0
2017-01-05 15:30:00,41.94,42.01,41.87,41.98,423872.0,32.4092,32.4633,32.3551,32.4401,423872.0
2017-01-06 09:30:00,41.75,41.92,41.7,41.92,184539.0,32.2623,32.3937,32.2237,32.3937,184539.0
2017-01-06 10:00:00,41.91,41.91,41.73,41.8,108277.0,32.386,32.386,32.2469,32.301,108277.0
2017-01-06 10:30:00,41.8,41.93,41.74,41.89,105418.0,32.301,32.4014,32.2546,32.3705,105418.0
2017-01-06 11:00:00,41.89,41.97,41.88,41.96,97792.0,32.3705,32.4324,32.3628,32.4246,97792.0
2017-01-06 11:30:00,41.96,42.03,41.95,42.01,68752.0,32.4246,32.4787,32.4169,32.4633,68752.0
2017-01-06 12:00:00,42.01,42.16,41.99,42.16,104544.0,32.4633,32.5792,32.4478,32.5792,104544.0
2017-01-06 12:30:00,42.15,42.23,42.06,42.06,86456.0,32.5714,32.6333,32.5019,32.5019,86456.0
2017-01-06 13:00:00,42.07,42.13,42.04,42.13,90666.0,32.5096,32.556,32.4864,32.556,90666.0
2017-01-06 13:30:00,42.12,42.2,42.1,42.1,108779.0,32.5483,32.6101,32.5328,32.5328,108779.0
2017-01-06 14:00:00,42.11,42.26,42.1,42.17,93683.0,32.5405,32.6564,32.5328,32.5869,93683.0
2017-01-06 14:30:00,42.17,42.17,42.08,42.11,69382.0,32.5869,32.5869,32.5174,32.5405,69382.0
2017-01-06 15:00:00,42.11,42.22,42.11,42.18,103690.0,32.5405,32.6255,32.5405,32.5946,103690.0
2017-01-06 15:30:00,42.18,42.24,42.12,42.13,305945.0,32.5946,32.641,32.5483,32.556,305945.0
2017-01-09 09:30:00,42.44,42.55,41.94,41.97,167622.0,32.7955,32.8805,32.4092,32.4324,167622.0
2017-01-09 10:00:00,41.97,42.12,41.91,41.98,53647.0,32.4324,32.5483,32.386,32.4401,53647.0
2017-01-09 10:30:00,41.99,42.06,41.93,42.05,74306.0,32.4478,32.5019,32.4014,32.4942,74306.0
2017-01-09 11:00:00,42.05,42.05,41.81,41.84,87481.0,32.4942,32.4942,32.3087,32.3319,87481.0
2017-01-09 11:30:00,41.84,41.92,41.78,41.88,62489.0,32.3319,32.3937,32.2855,32.3628,62489.0
2017-01-09 12:00:00,41.88,41.92,41.78,41.91,55308.0,32.3628,32.3937,32.2855,32.386,55308.0
2017-01-09 12:30:00,41.91,41.92,41.81,41.83,53922.0,32.386,32.3937,32.3087,32.3242,53922.0
2017-01-09 13:00:00,41.82,41.84,41.7,41.73,67435.0,32.3164,32.3319,32.2237,32.2469,67435.0
2017-01-09 13:30:00,41.74,41.74,41.58,41.59,56691.0,32.2546,32.2546,32.131,32.1387,56691.0
2017-01-09 14:00:00,41.59,41.69,41.56,41.58,82161.0,32.1387,32.216,32.1155,32.131,82161.0
2017-01-09 14:30:00,41.57,41.68,41.52,41.64,119559.0,32.1233,32.2083,32.0846,32.1773,119559.0
2017-01-09 15:00:00,41.64,41.64,41.5,41.58,107318.0,32.1773,32.1773,32.0692,32.131,107318.0
2017-01-09 15:30:00,41.57,41.59,41.53,41.58,290074.0,32.1233,32.1387,32.0923,32.131,290074.0
2017-01-10 09:30:00,41.58,41.63,41.26,41.54,58784.0,32.131,32.1696,31.8837,32.1001,58784.0
2017-01-10 10:00:00,41.54,41.63,41.47,41.55,46868.0,32.1001,32.1696,32.046,32.1078,46868.0
2017-01-10 10:30:00,41.53,41.58,41.43,41.55,66335.0,32.0923,32.131,32.0151,32.1078,66335.0
2017-01-10 11:00:00,41.53,41.56,41.46,41.5,48060.0,32.0923,32.1155,32.0382,32.0692,48060.0
2017-01-10 11:30:00,41.5,41.51,41.42,41.43,39102.0,32.0692,32.0769,32.0073,32.0151,39102.0
2017-01-10 12:00:00,41.44,41.44,41.31,41.31,53299.0,32.0228,32.0228,31.9223,31.9223,53299.0
2017-01-10 12:30:00,41.32,41.43,41.3,41.43,66655.0,31.9301,32.0151,31.9146,32.0151,66655.0
2017-01-10 13:00:00,41.43,41.45,41.39,41.44,40955.0,32.0151,32.0305,31.9842,32.0228,40955.0
2017-01-10 13:30:00,41.44,41.46,41.39,41.4,38709.0,32.0228,32.0382,31.9842,31.9919,38709.0
2017-01-10 14:00:00,41.4,41.43,41.27,41.28,47572.0,31.9919,32.0151,31.8914,31.8992,47572.0
2017-01-10 14:30:00,41.29,41.47,41.29,41.46,88057.0,31.9069,32.046,31.9069,32.0382,88057.0
2017-01-10 15:00:00,41.46,41.61,41.46,41.58,166880.0,32.0382,32.1542,32.0382,32.131,166880.0
2017-01-10 15:30:00,41.58,41.66,41.5,41.51,252237.0,32.131,32.1928,32.0692,32.0769,252237.0
2017-01-11 09:30:00,41.53,41.79,41.5,41.64,58052.0,32.0923,32.2933,32.0692,32.1773,58052.0
2017-01-11 10:00:00,41.67,41.75,41.56,41.58,41355.0,32.2005,32.2623,32.1155,32.131,41355.0
2017-01-11 10:30:00,41.56,41.61,41.45,41.47,59518.0,32.1155,32.1542,32.0305,32.046,59518.0
2017-01-11 11:00:00,41.46,41.73,41.46,41.71,42866.0,32.0382,32.2469,32.0382,32.2314,42866.0
2017-01-11 11:30:00,41.7,41.73,41.62,41.71,38340.0,32.2237,32.2469,32.1619,32.2314,38340.0
2017-01-11 12:00:00,41.72,41.77,41.66,41.69,40590.0,32.2392,32.2778,32.1928,32.216,40590.0
2017-01-11 12:30:00,41.69,41.74,41.65,41.73,29045.0,32.216,32.2546,32.1851,32.2469,29045.0
2017-01-11 13:00:00,41.73,41.87,41.72,41.86,85700.0,32.2469,32.3551,32.2392,32.3473,85700.0
2017-01-11 13:30:00,41.85,41.94,41.83,41.87,49366.0,32.3396,32.4092,32.3242,32.3551,49366.0
2017-01-11 14:00:00,41.87,41.92,41.78,41.78,146392.0,32.3551,32.3937,32.2855,32.2855,146392.0
2017-01-11 14:30:00,41.78,41.8,41.7,41.77,51070.0,32.2855,32.301,32.2237,32.2778,51070.0
2017-01-11 15:00:00,41.78,41.83,41.76,41.83,61755.0,32.2855,32.3242,32.2701,32.3242,61755.0
2017-01-11 15:30:00,41.83,41.96,41.81,41.95,207369.0,32.3242,32.4246,32.3087,32.4169,207369.0
2017-01-12 09:30:00,41.94,42.04,41.8,41.85,178704.0,32.4092,32.4864,32.301,32.3396,178704.0
2017-01-12 10:00:00,41.85,41.88,41.61,41.71,195174.0,32.3396,32.3628,32.1542,32.2314,195174.0
2017-01-12 10:30:00,41.71,41.82,41.67,41.8,62690.0,32.2314,32.3164,32.2005,32.301,62690.0
2017-01-12 11:00:00,41.8,41.87,41.73,41.8,60718.0,32.301,32.3551,32.2469,32.301,60718.0
2017-01-12 11:30:00,41.81,41.83,41.7,41.73,53460.0,32.3087,32.3242,32.2237,32.2469,53460.0
2017-01-12 12:00:00,41.73,41.86,41.72,41.84,80179.0,32.2469,32.3473,32.2392,32.3319,80179.0
2017-01-12 12:30:00,41.85,41.88,41.79,41.81,44090.0,32.3396,32.3628,32.2933,32.3087,44090.0
2017-01-12 13:00:00,41.8,41.81,41.73,41.8,43282.0,32.301,32.3087,32.2469,32.301,43282.0
2017-01-12 13:30:00,41.81,41.84,41.74,41.74,40167.0,32.3087,32.3319,32.2546,32.2546,40167.0
2017-01-12 14:00:00,41.75,41.88,41.75,41.82,65792.0,32.2623,32.3628,32.2623,32.3164,65792.0
2017-01-12 14:30:00,41.82,41.82,41.71,41.76,92572.0,32.3164,32.3164,32.2314,32.2701,92572.0
2017-01-12 15:00:00,41.77,41.82,41.73,41.79,110712.0,32.2778,32.3164,32.2469,32.2933,110712.0
2017-01-12 15:30:00,41.79,41.99,41.77,41.89,279736.0,32.2933,32.4478,32.2778,32.3705,279736.0
2017-01-13 09:30:00,41.82,42.0,41.72,41.95,111151.0,32.3164,32.4555,32.2392,32.4169,111151.0
2017-01-13 10:00:00,41.95,41.97,41.84,41.9,41053.0,32.4169,32.4324,32.3319,32.3783,41053.0
2017-01-13 10:30:00,41.9,42.13,41.9,42.01,196292.0,32.3783,32.556,32.3783,32.4633,196292.0
2017-01-13 11:00:00,42.02,42.02,41.79,41.8,32080.0,32.471,32.471,32.2933,32.301,32080.0
2017-01-13 11:30:00,41.79,41.83,41.71,41.82,25276.0,32.2933,32.3242,32.2314,32.3164,25276.0
2017-01-13 12:00:00,41.81,41.85,41.8,41.83,18642.0,32.3087,32.3396,32.301,32.3242,18642.0
2017-01-13 12:30:00,41.83,41.85,41.74,41.76,13611.0,32.3242,32.3396,32.2546,32.2701,13611.0
2017-01-13 13:00:00,41.77,41.77,41.71,41.73,11668.0,32.2778,32.2778,32.2314,32.2469,11668.0
2017-01-13 13:30:00,41.72,41.78,41.69,41.78,21737.0,32.2392,32.2855,32.216,32.2855,21737.0
2017-01-13 14:00:00,41.77,41.88,41.76,41.86,40373.0,32.2778,32.3628,32.2701,32.3473,40373.0
2017-01-13 14:30:00,41.86,41.92,41.85,41.91,33388.0,32.3473,32.3937,32.3396,32.386,33388.0
2017-01-13 15:00:00,41.91,41.91,41.83,41.87,75082.0,32.386,32.386,32.3242,32.3551,75082.0
2017-01-13 15:30:00,41.86,41.99,41.86,41.95,149814.0,32.3473,32.4478,32.3473,32.4169,149814.0
2017-01-17 09:30:00,42.05,42.35,41.99,42.35,105149.0,32.4942,32.726,32.4478,32.726,105149.0
2017-01-17 10:00:00,42.36,42.54,42.28,42.5,49040.0,32.7337,32.8728,32.6719,32.8419,49040.0
2017-01-17 10:30:00,42.51,42.55,42.38,42.4,92293.0,32.8496,32.8805,32.7492,32.7646,92293.0
2017-01-17 11:00:00,42.4,42.41,42.3,42.36,79201.0,32.7646,32.7724,32.6874,32.7337,79201.0
2017-01-17 11:30:00,42.37,42.38,42.31,42.31,52981.0,32.7415,32.7492,32.6951,32.6951,52981.0
2017-01-17 12:00:00,42.3,42.36,42.29,42.33,44395.0,32.6874,32.7337,32.6796,32.7105,44395.0
2017-01-17 12:30:00,42.32,42.39,42.25,42.39,25413.0,32.7028,32.7569,32.6487,32.7569,25413.0
2017-01-17 13:00:00,42.39,42.41,42.31,42.33,25447.0,32.7569,32.7724,32.6951,32.7105,25447.0
2017-01-17 13:30:00,42.33,42.34,42.26,42.26,184312.0,32.7105,32.7183,32.6564,32.6564,184312.0
2017-01-17 14:00:00,42.26,42.26,42.18,42.25,50799.0,32.6564,32.6564,32.5946,32.6487,50799.0
2017-01-17 14:30:00,42.25,42.26,42.18,42.2,51582.0,32.6487,32.6564,32.5946,32.6101,51582.0
2017-01-17 15:00:00,42.2,42.2,42.14,42.16,93958.0,32.6101,32.6101,32.5637,32.5792,93958.0
2017-01-17 15:30:00,42.16,42.28,42.16,42.2,526345.0,32.5792,32.6719,32.5792,32.6101,526345.0
2017-01-18 09:30:00,42.17,42.37,42.08,42.31,210882.0,32.5869,32.7415,32.5174,32.6951,210882.0
2017-01-18 10:00:00,42.32,42.4,42.24,42.31,219779.0,32.7028,32.7646,32.641,32.6951,219779.0
2017-01-18 10:30:00,42.3,42.49,42.3,42.4,324280.0,32.6874,32.8342,32.6874,32.7646,324280.0
2017-01-18 11:00:00,42.4,42.47,42.33,42.36,93631.0,32.7646,32.8187,32.7105,32.7337,93631.0
2017-01-18 11:30:00,42.35,42.41,42.27,42.28,109646.0,32.726,32.7724,32.6642,32.6719,109646.0
2017-01-18 12:00:00,42.28,42.37,42.27,42.3,36288.0,32.6719,32.7415,32.6642,32.6874,36288.0
2017-01-18 12:30:00,42.3,42.35,42.25,42.31,72884.0,32.6874,32.726,32.6487,32.6951,72884.0
2017-01-18 13:00:00,42.31,42.38,42.3,42.37,28989.0,32.6951,32.7492,32.6874,32.7415,28989.0
2017-01-18 13:30:00,42.36,42.38,42.32,42.33,50413.0,32.7337,32.7492,32.7028,32.7105,50413.0
2017-01-18 14:00:00,42.33,42.34,42.26,42.3,43538.0,32.7105,32.7183,32.6564,32.6874,43538.0
2017-01-18 14:30:00,42.31,42.33,42.27,42.33,41844.0,32.6951,32.7105,32.6642,32.7105,41844.0
2017-01-18 15:00:00,42.33,42.33,42.19,42.22,68602.0,32.7105,32.7105,32.6024,32.6255,68602.0
2017-01-18 15:30:00,42.22,42.26,42.16,42.17,333381.0,32.6255,32.6564,32.5792,32.5869,333381.0
2017-01-19 09:30:00,41.93,42.08,41.85,42.04,139185.0,32.4014,32.5174,32.3396,32.4864,139185.0
2017-01-19 10:00:00,42.04,42.11,42.0,42.01,78310.0,32.4864,32.5405,32.4555,32.4633,78310.0
2017-01-19 10:30:00,42.01,42.21,42.0,42.21,71349.0,32.4633,32.6178,32.4555,32.6178,71349.0
2017-01-19 11:00:00,42.2,42.36,42.19,42.22,191615.0,32.6101,32.7337,32.6024,32.6255,191615.0
2017-01-19 11:30:00,42.23,42.35,42.22,42.3,131327.0,32.6333,32.726,32.6255,32.6874,131327.0
2017-01-19 12:00:00,42.3,42.33,42.23,42.29,84176.0,32.6874,32.7105,32.6333,32.6796,84176.0
2017-01-19 12:30:00,42.29,42.32,42.25,42.26,49824.0,32.6796,32.7028,32.6487,32.6564,49824.0
2017-01-19 13:00:00,42.25,42.28,42.16,42.2,39580.0,32.6487,32.6719,32.5792,32.6101,39580.0
2017-01-19 13:30:00,42.2,42.21,42.02,42.02,61446.0,32.6101,32.6178,32.471,32.471,61446.0
2017-01-19 14:00:00,42.02,42.05,41.88,41.91,62679.0,32.471,32.4942,32.3628,32.386,62679.0
2017-01-19 14:30:00,41.91,42.03,41.89,42.02,125600.0,32.386,32.4787,32.3705,32.471,125600.0
2017-01-19 15:00:00,42.02,42.07,41.95,42.05,158490.0,32.471,32.5096,32.4169,32.4942,158490.0
2017-01-19 15:30:00,42.05,42.15,41.99,42.13,436447.0,32.4942,32.5714,32.4478,32.556,436447.0
2017-01-20 09:30:00,42.2,42.31,42.1,42.25,216097.0,32.6101,32.6951,32.5328,32.6487,216097.0
2017-01-20 10:00:00,42.23,42.38,42.23,42.31,63053.0,32.6333,32.7492,32.6333,32.6951,63053.0
2017-01-20 10:30:00,42.32,42.33,42.16,42.16,75423.0,32.7028,32.7105,32.5792,32.5792,75423.0
2017-01-20 11:00:00,42.15,42.19,42.13,42.18,68040.0,32.5714,32.6024,32.556,32.5946,68040.0
2017-01-20 11:30:00,42.17,42.2,42.15,42.16,91714.0,32.5869,32.6101,32.5714,32.5792,91714.0
2017-01-20 12:00:00,42.16,42.17,42.05,42.06,61263.0,32.5792,32.5869,32.4942,32.5019,61263.0
2017-01-20 12:30:00,42.05,42.23,42.03,42.23,76114.0,32.4942,32.6333,32.4787,32.6333,76114.0
2017-01-20 13:00:00,42.22,42.35,42.2,42.3,92093.0,32.6255,32.726,32.6101,32.6874,92093.0
2017-01-20 13:30:00,42.3,42.34,42.29,42.31,52238.0,32.6874,32.7183,32.6796,32.6951,52238.0
2017-01-20 14:00:00,42.3,42.35,42.28,42.32,67542.0,32.6874,32.726,32.6719,32.7028,67542.0
2017-01-20 14:30:00,42.31,42.33,42.21,42.25,78250.0,32.6951,32.7105,32.6178,32.6487,78250.0
2017-01-20 15:00:00,42.25,42.3,42.24,42.26,125228.0,32.6487,32.6874,32.641,32.6564,125228.0
2017-01-20 15:30:00,42.26,42.33,42.22,42.32,367099.0,32.6564,32.7105,32.6255,32.7028,367099.0
2017-01-23 09:30:00,42.39,42.52,42.32,42.5,68598.0,32.7569,32.8574,32.7028,32.8419,68598.0
2017-01-23 10:00:00,42.49,42.54,42.33,42.35,183523.0,32.8342,32.8728,32.7105,32.726,183523.0
2017-01-23 10:30:00,42.36,42.47,42.33,42.45,83216.0,32.7337,32.8187,32.7105,32.8033,83216.0
2017-01-23 11:00:00,42.45,42.47,42.35,42.37,152976.0,32.8033,32.8187,32.726,32.7415,152976.0
2017-01-23 11:30:00,42.37,42.42,42.28,42.34,65204.0,32.7415,32.7801,32.6719,32.7183,65204.0
2017-01-23 12:00:00,42.34,42.38,42.31,42.36,45400.0,32.7183,32.7492,32.6951,32.7337,45400.0
2017-01-23 12:30:00,42.35,42.36,42.27,42.28,216432.0,32.726,32.7337,32.6642,32.6719,216432.0
2017-01-23 13:00:00,42.28,42.32,42.24,42.26,94385.0,32.6719,32.7028,32.641,32.6564,94385.0
2017-01-23 13:30:00,42.25,42.28,42.18,42.22,180411.0,32.6487,32.6719,32.5946,32.6255,180411.0
2017-01-23 14:00:00,42.22,42.25,42.13,42.19,206153.0,32.6255,32.6487,32.556,32.6024,206153.0
2017-01-23 14:30:00,42.19,42.23,42.16,42.2,79954.0,32.6024,32.6333,32.5792,32.6101,79954.0
2017-01-23 15:00:00,42.21,42.27,42.18,42.25,112020.0,32.6178,32.6642,32.5946,32.6487,112020.0
2017-01-23 15:30:00,42.26,42.3,42.24,42.3,395789.0,32.6564,32.6874,32.641,32.6874,395789.0
2017-01-24 09:30:00,42.19,42.3,42.05,42.29,76264.0,32.6024,32.6874,32.4942,32.6796,76264.0
2017-01-24 10:00:00,42.28,42.32,42.19,42.19,38591.0,32.6719,32.7028,32.6024,32.6024,38591.0
2017-01-24 10:30:00,42.18,42.19,42.02,42.03,65155.0,32.5946,32.6024,32.471,32.4787,65155.0
2017-01-24 11:00:00,42.04,42.09,41.99,42.04,65583.0,32.4864,32.5251,32.4478,32.4864,65583.0
2017-01-24 11:30:00,42.05,42.12,42.03,42.1,30061.0,32.4942,32.5483,32.4787,32.5328,30061.0
2017-01-24 12:00:00,42.11,42.13,42.02,42.11,48826.0,32.5405,32.556,32.471,32.5405,48826.0
2017-01-24 12:30:00,42.11,42.18,42.06,42.18,44778.0,32.5405,32.5946,32.5019,32.5946,44778.0
2017-01-24 13:00:00,42.16,42.18,42.04,42.07,47598.0,32.5792,32.5946,32.4864,32.5096,47598.0
2017-01-24 13:30:00,42.07,42.14,42.03,42.04,55664.0,32.5096,32.5637,32.4787,32.4864,55664.0
2017-01-24 14:00:00,42.04,42.05,41.96,41.97,78317.0,32.4864,32.4942,32.4246,32.4324,78317.0
2017-01-24 14:30:00,41.97,42.0,41.93,41.94,57248.0,32.4324,32.4555,32.4014,32.4092,57248.0
2017-01-24 15:00:00,41.94,42.03,41.9,41.98,121763.0,32.4092,32.4787,32.3783,32.4401,121763.0
2017-01-24 15:30:00,41.98,42.05,41.97,41.97,281121.0,32.4401,32.4942,32.4324,32.4324,281121.0
2017-01-25 09:30:00,41.87,41.99,41.71,41.76,150173.0,32.3551,32.4478,32.2314,32.2701,150173.0
2017-01-25 10:00:00,41.77,41.97,41.75,41.95,76040.0,32.2778,32.4324,32.2623,32.4169,76040.0
2017-01-25 10:30:00,41.95,42.0,41.87,41.89,70480.0,32.4169,32.4555,32.3551,32.3705,70480.0
2017-01-25 11:00:00,41.9,41.97,41.84,41.87,47555.0,32.3783,32.4324,32.3319,32.3551,47555.0
2017-01-25 11:30:00,41.87,41.95,41.86,41.9,47284.0,32.3551,32.4169,32.3473,32.3783,47284.0
2017-01-25 12:00:00,41.9,41.9,41.82,41.87,79215.0,32.3783,32.3783,32.3164,32.3551,79215.0
2017-01-25 12:30:00,41.88,41.9,41.86,41.89,111888.0,32.3628,32.3783,32.3473,32.3705,111888.0
2017-01-25 13:00:00,41.88,41.89,41.84,41.85,40518.0,32.3628,32.3705,32.3319,32.3396,40518.0
2017-01-25 13:30:00,41.85,41.86,41.78,41.8,59412.0,32.3396,32.3473,32.2855,32.301,59412.0
2017-01-25 14:00:00,41.8,41.84,41.75,41.83,80530.0,32.301,32.3319,32.2623,32.3242,80530.0
2017-01-25 14:30:00,41.84,41.85,41.77,41.77,57691.0,32.3319,32.3396,32.2778,32.2778,57691.0
2017-01-25 15:00:00,41.78,41.85,41.76,41.83,62253.0,32.2855,32.3396,32.2701,32.3242,62253.0
2017-01-25 15:30:00,41.83,41.85,41.77,41.82,272514.0,32.3242,32.3396,32.2778,32.3164,272514.0
2017-01-26 09:30:00,41.72,42.04,41.65,41.95,82690.0,32.2392,32.4864,32.1851,32.4169,82690.0
2017-01-26 10:00:00,41.94,42.05,41.88,41.99,92210.0,32.4092,32.4942,32.3628,32.4478,92210.0
2017-01-26 10:30:00,42.0,42.04,41.9,41.98,83741.0,32.4555,32.4864,32.3783,32.4401,83741.0
2017-01-26 11:00:00,41.98,42.02,41.75,41.77,115596.0,32.4401,32.471,32.2623,32.2778,115596.0
2017-01-26 11:30:00,41.76,41.78,41.61,41.62,73763.0,32.2701,32.2855,32.1542,32.1619,73763.0
2017-01-26 12:00:00,41.62,41.67,41.59,41.62,52973.0,32.1619,32.2005,32.1387,32.1619,52973.0
2017-01-26 12:30:00,41.61,41.71,41.58,41.68,44135.0,32.1542,32.2314,32.131,32.2083,44135.0
2017-01-26 13:00:00,41.69,41.82,41.66,41.81,72468.0,32.216,32.3164,32.1928,32.3087,72468.0
2017-01-26 13:30:00,41.81,41.88,41.8,41.85,62070.0,32.3087,32.3628,32.301,32.3396,62070.0
2017-01-26 14:00:00,41.85,41.86,41.76,41.77,88072.0,32.3396,32.3473,32.2701,32.2778,88072.0
2017-01-26 14:30:00,41.77,41.85,41.77,41.85,48948.0,32.2778,32.3396,32.2778,32.3396,48948.0
2017-01-26 15:00:00,41.84,41.9,41.78,41.88,70427.0,32.3319,32.3783,32.2855,32.3628,70427.0
2017-01-26 15:30:00,41.88,41.98,41.87,41.95,165450.0,32.3628,32.4401,32.3551,32.4169,165450.0
2017-01-27 09:30:00,42.09,42.13,41.8,41.94,114594.0,32.5251,32.556,32.301,32.4092,114594.0
2017-01-27 10:00:00,41.94,41.96,41.75,41.95,58158.0,32.4092,32.4246,32.2623,32.4169,58158.0
2017-01-27 10:30:00,41.93,41.97,41.84,41.84,54146.0,32.4014,32.4324,32.3319,32.3319,54146.0
2017-01-27 11:00:00,41.85,41.88,41.76,41.78,49081.0,32.3396,32.3628,32.2701,32.2855,49081.0
2017-01-27 11:30:00,41.77,41.86,41.76,41.83,51350.0,32.2778,32.3473,32.2701,32.3242,51350.0
2017-01-27 12:00:00,41.83,41.85,41.77,41.81,39240.0,32.3242,32.3396,32.2778,32.3087,39240.0
2017-01-27 12:30:00,41.8,41.84,41.76,41.82,33751.0,32.301,32.3319,32.2701,32.3164,33751.0
2017-01-27 13:00:00,41.83,41.86,41.76,41.86,37420.0,32.3242,32.3473,32.2701,32.3473,37420.0
2017-01-27 13:30:00,41.86,41.87,41.77,41.85,63915.0,32.3473,32.3551,32.2778,32.3396,63915.0
2017-01-27 14:00:00,41.84,41.91,41.84,41.86,52328.0,32.3319,32.386,32.3319,32.3473,52328.0
2017-01-27 14:30:00,41.87,41.89,41.8,41.8,45549.0,32.3551,32.3705,32.301,32.301,45549.0
2017-01-27 15:00:00,41.8,41.81,41.73,41.73,60008.0,32.301,32.3087,32.2469,32.2469,60008.0
2017-01-27 15:30:00,41.73,41.78,41.72,41.76,227877.0,32.2469,32.2855,32.2392,32.2701,227877.0
2017-01-30 09:30:00,42.04,42.05,41.79,41.97,356697.0,32.4864,32.4942,32.2933,32.4324,356697.0
2017-01-30 10:00:00,41.96,42.07,41.89,41.94,261518.0,32.4246,32.5096,32.3705,32.4092,261518.0
2017-01-30 10:30:00,41.94,42.12,41.93,42.09,81960.0,32.4092,32.5483,32.4014,32.5251,81960.0
2017-01-30 11:00:00,42.09,42.1,41.95,41.97,112403.0,32.5251,32.5328,32.4169,32.4324,112403.0
2017-01-30 11:30:00,41.97,41.97,41.82,41.89,126673.0,32.4324,32.4324,32.3164,32.3705,126673.0
2017-01-30 12:00:00,41.88,41.88,41.76,41.8,109562.0,32.3628,32.3628,32.2701,32.301,109562.0
2017-01-30 12:30:00,41.79,41.83,41.73,41.79,80796.0,32.2933,32.3242,32.2469,32.2933,80796.0
2017-01-30 13:00:00,41.78,41.85,41.77,41.84,77240.0,32.2855,32.3396,32.2778,32.3319,77240.0
2017-01-30 13:30:00,41.82,41.86,41.79,41.85,114321.0,32.3164,32.3473,32.2933,32.3396,114321.0
2017-01-30 14:00:00,41.85,41.98,41.84,41.97,117206.0,32.3396,32.4401,32.3319,32.4324,117206.0
2017-01-30 14:30:00,41.97,42.05,41.96,42.05,79103.0,32.4324,32.4942,32.4246,32.4942,79103.0
2017-01-30 15:00:00,42.05,42.06,41.93,41.96,116415.0,32.4942,32.5019,32.4014,32.4246,116415.0
2017-01-30 15:30:00,41.96,42.04,41.93,42.04,321503.0,32.4246,32.4864,32.4014,32.4864,321503.0
2017-01-31 09:30:00,42.17,42.33,42.08,42.1,116179.0,32.5869,32.7105,32.5174,32.5328,116179.0
2017-01-31 10:00:00,42.08,42.32,42.08,42.21,148929.0,32.5174,32.7028,32.5174,32.6178,148929.0
2017-01-31 10:30:00,42.22,42.46,42.18,42.38,184893.0,32.6255,32.811,32.5946,32.7492,184893.0
2017-01-31 11:00:00,42.39,42.52,42.37,42.47,200647.0,32.7569,32.8574,32.7415,32.8187,200647.0
2017-01-31 11:30:00,42.47,42.57,42.46,42.51,154689.0,32.8187,32.896,32.811,32.8496,154689.0
2017-01-31 12:00:00,42.51,42.61,42.46,42.51,86191.0,32.8496,32.9269,32.811,32.8496,86191.0
2017-01-31 12:30:00,42.5,42.6,42.5,42.54,71268.0,32.8419,32.9192,32.8419,32.8728,71268.0
2017-01-31 13:00:00,42.54,42.6,42.49,42.5,116597.0,32.8728,32.9192,32.8342,32.8419,116597.0
2017-01-31 13:30:00,42.49,42.57,42.48,42.57,100902.0,32.8342,32.896,32.8265,32.896,100902.0
2017-01-31 14:00:00,42.57,42.57,42.43,42.45,199969.0,32.896,32.896,32.7878,32.8033,199969.0
2017-01-31 14:30:00,42.45,42.5,42.38,42.46,130617.0,32.8033,32.8419,32.7492,32.811,130617.0
2017-01-31 15:00:00,42.47,42.56,42.42,42.54,127975.0,32.8187,32.8883,32.7801,32.8728,127975.0
2017-01-31 15:30:00,42.53,42.61,42.48,42.6,327241.0,32.8651,32.9269,32.8265,32.9192,327241.0
2017-02-01 09:30:00,42.0,42.33,41.79,42.22,223922.0,32.7117,32.9688,32.5482,32.8831,223922.0
2017-02-01 10:00:00,42.22,42.23,41.93,42.05,145876.0,32.8831,32.8909,32.6572,32.7507,145876.0
2017-02-01 10:30:00,42.05,42.15,41.83,41.84,183018.0,32.7507,32.8286,32.5793,32.5871,183018.0
2017-02-01 11:00:00,41.84,42.03,41.8,41.92,224987.0,32.5871,32.7351,32.556,32.6494,224987.0
2017-02-01 11:30:00,41.92,41.93,41.81,41.87,192258.0,32.6494,32.6572,32.5638,32.6105,192258.0
2017-02-01 12:00:00,41.88,41.92,41.8,41.81,135167.0,32.6183,32.6494,32.556,32.5638,135167.0
2017-02-01 12:30:00,41.81,41.92,41.75,41.86,129602.0,32.5638,32.6494,32.517,32.6027,129602.0
2017-02-01 13:00:00,41.86,42.01,41.85,41.98,82629.0,32.6027,32.7195,32.5949,32.6962,82629.0
2017-02-01 13:30:00,41.98,42.12,41.97,42.11,146578.0,32.6962,32.8052,32.6884,32.7974,146578.0
2017-02-01 14:00:00,42.1,42.33,42.02,42.2,159770.0,32.7896,32.9688,32.7273,32.8675,159770.0
2017-02-01 14:30:00,42.19,42.28,42.03,42.16,224171.0,32.8597,32.9298,32.7351,32.8364,224171.0
2017-02-01 15:00:00,42.15,42.16,41.95,41.97,184152.0,32.8286,32.8364,32.6728,32.6884,184152.0
2017-02-01 15:30:00,41.97,42.12,41.89,42.12,596477.0,32.6884,32.8052,32.6261,32.8052,596477.0
2017-02-02 09:30:00,41.86,43.62,41.78,42.25,704822.0,32.6027,33.9735,32.5404,32.9065,704822.0
2017-02-02 10:00:00,42.24,42.78,42.18,42.7,390425.0,32.8987,33.3192,32.8519,33.2569,390425.0
2017-02-02 10:30:00,42.7,42.73,42.48,42.63,209405.0,33.2569,33.2803,33.0856,33.2024,209405.0
2017-02-02 11:00:00,42.63,42.75,42.62,42.73,254244.0,33.2024,33.2959,33.1946,33.2803,254244.0
2017-02-02 11:30:00,42.73,42.73,42.5,42.51,137795.0,33.2803,33.2803,33.1012,33.109,137795.0
2017-02-02 12:00:00,42.52,42.86,42.47,42.85,200421.0,33.1167,33.3816,33.0778,33.3738,200421.0
2017-02-02 12:30:00,42.85,43.0,42.79,42.79,131326.0,33.3738,33.4906,33.327,33.327,131326.0
2017-02-02 13:00:00,42.79,42.8,42.63,42.64,93286.0,33.327,33.3348,33.2024,33.2102,93286.0
2017-02-02 13:30:00,42.64,42.81,42.58,42.76,138192.0,33.2102,33.3426,33.1635,33.3037,138192.0
2017-02-02 14:00:00,42.75,42.75,42.52,42.59,125961.0,33.2959,33.2959,33.1167,33.1713,125961.0
2017-02-02 14:30:00,42.59,42.68,42.56,42.66,115258.0,33.1713,33.2414,33.1479,33.2258,115258.0
2017-02-02 15:00:00,42.66,42.78,42.62,42.74,169813.0,33.2258,33.3192,33.1946,33.2881,169813.0
2017-02-02 15:30:00,42.74,42.84,42.7,42.77,524680.0,33.2881,33.366,33.2569,33.3115,524680.0
2017-02-03 09:30:00,42.97,43.0,42.74,42.79,146638.0,33.4672,33.4906,33.2881,33.327,146638.0
2017-02-03 10:00:00,42.81,42.91,42.75,42.81,142789.0,33.3426,33.4205,33.2959,33.3426,142789.0
2017-02-03 10:30:00,42.81,42.85,42.74,42.76,97927.0,33.3426,33.3738,33.2881,33.3037,97927.0
2017-02-03 11:00:00,42.75,42.78,42.68,42.73,74661.0,33.2959,33.3192,33.2414,33.2803,74661.0
2017-02-03 11:30:00,42.73,42.93,42.72,42.89,71115.0,33.2803,33.4361,33.2725,33.4049,71115.0
2017-02-03 12:00:00,42.89,42.94,42.84,42.87,74278.0,33.4049,33.4439,33.366,33.3893,74278.0
2017-02-03 12:30:00,42.87,42.9,42.83,42.86,47368.0,33.3893,33.4127,33.3582,33.3816,47368.0
2017-02-03 13:00:00,42.85,42.86,42.81,42.82,40810.0,33.3738,33.3816,33.3426,33.3504,40810.0
2017-02-03 13:30:00,42.82,42.84,42.64,42.65,69751.0,33.3504,33.366,33.2102,33.218,69751.0
2017-02-03 14:00:00,42.65,42.69,42.56,42.58,74073.0,33.218,33.2491,33.1479,33.1635,74073.0
2017-02-03 14:30:00,42.57,42.61,42.5,42.52,106256.0,33.1557,33.1868,33.1012,33.1167,106256.0
2017-02-03 15:00:00,42.52,42.63,42.5,42.51,120816.0,33.1167,33.2024,33.1012,33.109,120816.0
2017-02-03 15:30:00,42.51,42.66,42.51,42.61,306236.0,33.109,33.2258,33.109,33.1868,306236.0
2017-02-06 09:30:00,42.76,42.9,42.53,42.6,76024.0,33.3037,33.4127,33.1245,33.1791,76024.0
2017-02-06 10:00:00,42.62,42.65,42.54,42.57,40395.0,33.1946,33.218,33.1323,33.1557,40395.0
2017-02-06 10:30:00,42.55,42.58,42.46,42.56,62674.0,33.1401,33.1635,33.07,33.1479,62674.0
2017-02-06 11:00:00,42.58,42.65,42.54,42.56,88079.0,33.1635,33.218,33.1323,33.1479,88079.0
2017-02-06 11:30:00,42.55,42.6,42.53,42.58,50541.0,33.1401,33.1791,33.1245,33.1635,50541.0
2017-02-06 12:00:00,42.57,42.61,42.54,42.58,64752.0,33.1557,33.1868,33.1323,33.1635,64752.0
2017-02-06 12:30:00,42.59,42.66,42.58,42.61,113924.0,33.1713,33.2258,33.1635,33.1868,113924.0
2017-02-06 13:00:00,42.61,42.61,42.52,42.53,68219.0,33.1868,33.1868,33.1167,33.1245,68219.0
2017-02-06 13:30:00,42.53,42.55,42.5,42.52,67532.0,33.1245,33.1401,33.1012,33.1167,67532.0
2017-02-06 14:00:00,42.52,42.57,42.48,42.53,73727.0,33.1167,33.1557,33.0856,33.1245,73727.0
2017-02-06 14:30:00,42.53,42.55,42.51,42.52,67550.0,33.1245,33.1401,33.109,33.1167,67550.0
2017-02-06 15:00:00,42.52,42.53,42.39,42.41,100439.0,33.1167,33.1245,33.0155,33.0311,100439.0
2017-02-06 15:30:00,42.42,42.47,42.38,42.44,201829.0,33.0389,33.0778,33.0077,33.0544,201829.0
2017-02-07 09:30:00,42.49,42.56,42.43,42.5,60613.0,33.0934,33.1479,33.0466,33.1012,60613.0
2017-02-07 10:00:00,42.51,42.54,42.4,42.49,97235.0,33.109,33.1323,33.0233,33.0934,97235.0
2017-02-07 10:30:00,42.5,42.56,42.45,42.5,101046.0,33.1012,33.1479,33.0622,33.1012,101046.0
2017-02-07 11:00:00,42.5,42.6,42.47,42.51,78520.0,33.1012,33.1791,33.0778,33.109,78520.0
2017-02-07 11:30:00,42.52,42.62,42.5,42.53,65575.0,33.1167,33.1946,33.1012,33.1245,65575.0
2017-02-07 12:00:00,42.54,42.61,42.49,42.49,48303.0,33.1323,33.1868,33.0934,33.0934,48303.0
2017-02-07 12:30:00,42.5,42.61,42.49,42.61,43158.0,33.1012,33.1868,33.0934,33.1868,43158.0
2017-02-07 13:00:00,42.61,42.64,42.53,42.53,45650.0,33.1868,33.2102,33.1245,33.1245,45650.0
2017-02-07 13:30:00,42.53,42.56,42.51,42.52,43416.0,33.1245,33.1479,33.109,33.1167,43416.0
2017-02-07 14:00:00,42.52,42.58,42.51,42.57,58591.0,33.1167,33.1635,33.109,33.1557,58591.0
2017-02-07 14:30:00,42.57,42.58,42.52,42.56,51336.0,33.1557,33.1635,33.1167,33.1479,51336.0
2017-02-07 15:00:00,42.56,42.63,42.54,42.54,73023.0,33.1479,33.2024,33.1323,33.1323,73023.0
2017-02-07 15:30:00,42.54,42.55,42.46,42.52,298020.0,33.1323,33.1401,33.07,33.1167,298020.0
2017-02-08 09:30:00,42.61,43.03,42.54,43.0,136846.0,33.1868,33.514,33.1323,33.4906,136846.0
2017-02-08 10:00:00,43.0,43.01,42.77,42.81,67449.0,33.4906,33.4984,33.3115,33.3426,67449.0
2017-02-08 10:30:00,42.81,42.87,42.74,42.84,110010.0,33.3426,33.3893,33.2881,33.366,110010.0
2017-02-08 11:00:00,42.83,42.85,42.71,42.73,75303.0,33.3582,33.3738,33.2647,33.2803,75303.0
2017-02-08 11:30:00,42.73,42.73,42.65,42.67,80706.0,33.2803,33.2803,33.218,33.2336,80706.0
2017-02-08 12:00:00,42.68,42.83,42.68,42.79,69008.0,33.2414,33.3582,33.2414,33.327,69008.0
2017-02-08 12:30:00,42.79,42.82,42.72,42.75,53968.0,33.327,33.3504,33.2725,33.2959,53968.0
2017-02-08 13:00:00,42.76,42.8,42.7,42.73,62920.0,33.3037,33.3348,33.2569,33.2803,62920.0
2017-02-08 13:30:00,42.73,42.79,42.73,42.77,90658.0,33.2803,33.327,33.2803,33.3115,90658.0
2017-02-08 14:00:00,42.77,42.77,42.69,42.74,111100.0,33.3115,33.3115,33.2491,33.2881,111100.0
2017-02-08 14:30:00,42.75,42.79,42.69,42.75,72252.0,33.2959,33.327,33.2491,33.2959,72252.0
2017-02-08 15:00:00,42.75,42.87,42.74,42.84,94132.0,33.2959,33.3893,33.2881,33.366,94132.0
2017-02-08 15:30:00,42.84,42.94,42.82,42.91,287861.0,33.366,33.4439,33.3504,33.4205,287861.0
2017-02-09 09:30:00,42.84,43.07,42.68,43.01,129028.0,33.366,33.5451,33.2414,33.4984,129028.0
2017-02-09 10:00:00,43.04,43.13,42.89,43.03,70195.0,33.5217,33.5918,33.4049,33.514,70195.0
2017-02-09 10:30:00,43.03,43.05,42.87,42.93,85931.0,33.514,33.5295,33.3893,33.4361,85931.0
2017-02-09 11:00:00,42.92,42.94,42.83,42.84,66024.0,33.4283,33.4439,33.3582,33.366,66024.0
2017-02-09 11:30:00,42.83,42.88,42.76,42.8,61821.0,33.3582,33.3971,33.3037,33.3348,61821.0
2017-02-09 12:00:00,42.8,42.85,42.76,42.8,72916.0,33.3348,33.3738,33.3037,33.3348,72916.0
2017-02-09 12:30:00,42.8,42.85,42.73,42.74,40667.0,33.3348,33.3738,33.2803,33.2881,40667.0
2017-02-09 13:00:00,42.74,42.76,42.69,42.73,39490.0,33.2881,33.3037,33.2491,33.2803,39490.0
2017-02-09 13:30:00,42.72,42.73,42.66,42.66,39962.0,33.2725,33.2803,33.2258,33.2258,39962.0
2017-02-09 14:00:00,42.65,42.75,42.64,42.74,47275.0,33.218,33.2959,33.2102,33.2881,47275.0
2017-02-09 14:30:00,42.74,42.8,42.73,42.75,47895.0,33.2881,33.3348,33.2803,33.2959,47895.0
2017-02-09 15:00:00,42.75,42.77,42.68,42.72,72669.0,33.2959,33.3115,33.2414,33.2725,72669.0
2017-02-09 15:30:00,42.72,42.75,42.67,42.74,193361.0,33.2725,33.2959,33.2336,33.2881,193361.0
2017-02-10 09:30:00,42.64,42.8,42.56,42.74,51110.0,33.2102,33.3348,33.1479,33.2881,51110.0
2017-02-10 10:00:00,42.76,42.78,42.68,42.76,33706.0,33.3037,33.3192,33.2414,33.3037,33706.0
2017-02-10 10:30:00,42.77,42.79,42.69,42.73,44129.0,33.3115,33.327,33.2491,33.2803,44129.0
2017-02-10 11:00:00,42.73,42.88,42.73,42.83,33740.0,33.2803,33.3971,33.2803,33.3582,33740.0
2017-02-10 11:30:00,42.83,42.91,42.81,42.82,34329.0,33.3582,33.4205,33.3426,33.3504,34329.0
2017-02-10 12:00:00,42.83,42.91,42.81,42.89,33213.0,33.3582,33.4205,33.3426,33.4049,33213.0
2017-02-10 12:30:00,42.88,42.98,42.87,42.96,36063.0,33.3971,33.475,33.3893,33.4594,36063.0
2017-02-10 13:00:00,42.97,43.01,42.96,42.98,52068.0,33.4672,33.4984,33.4594,33.475,52068.0
2017-02-10 13:30:00,42.98,42.98,42.93,42.96,49731.0,33.475,33.475,33.4361,33.4594,49731.0
2017-02-10 14:00:00,42.95,43.0,42.94,42.96,53282.0,33.4517,33.4906,33.4439,33.4594,53282.0
2017-02-10 14:30:00,42.96,42.96,42.79,42.79,73627.0,33.4594,33.4594,33.327,33.327,73627.0
2017-02-10 15:00:00,42.79,42.93,42.79,42.92,83329.0,33.327,33.4361,33.327,33.4283,83329.0
2017-02-10 15:30:00,42.92,42.96,42.91,42.91,296135.0,33.4283,33.4594,33.4205,33.4205,296135.0
2017-02-13 09:30:00,42.97,43.16,42.77,42.81,52632.0,33.4672,33.6152,33.3115,33.3426,52632.0
2017-02-13 10:00:00,42.81,42.92,42.72,42.83,128783.0,33.3426,33.4283,33.2725,33.3582,128783.0
2017-02-13 10:30:00,42.83,42.97,42.82,42.95,37185.0,33.3582,33.4672,33.3504,33.4517,37185.0
2017-02-13 11:00:00,42.95,43.01,42.92,43.0,106206.0,33.4517,33.4984,33.4283,33.4906,106206.0
2017-02-13 11:30:00,43.0,43.07,42.97,43.03,61226.0,33.4906,33.5451,33.4672,33.514,61226.0
2017-02-13 12:00:00,43.03,43.06,43.02,43.03,52074.0,33.514,33.5373,33.5062,33.514,52074.0
2017-02-13 12:30:00,43.04,43.06,43.0,43.04,36183.0,33.5217,33.5373,33.4906,33.5217,36183.0
2017-02-13 13:00:00,43.04,43.09,43.02,43.05,57632.0,33.5217,33.5607,33.5062,33.5295,57632.0
2017-02-13 13:30:00,43.04,43.05,43.01,43.03,37462.0,33.5217,33.5295,33.4984,33.514,37462.0
2017-02-13 14:00:00,43.04,43.06,43.0,43.05,31031.0,33.5217,33.5373,33.4906,33.5295,31031.0
2017-02-13 14:30:00,43.05,43.07,43.02,43.03,105534.0,33.5295,33.5451,33.5062,33.514,105534.0
2017-02-13 15:00:00,43.03,43.08,43.01,43.06,62180.0,33.514,33.5529,33.4984,33.5373,62180.0
2017-02-13 15:30:00,43.06,43.14,43.05,43.13,163778.0,33.5373,33.5996,33.5295,33.5918,163778.0
2017-02-14 09:30:00,42.99,43.1,42.87,43.02,109878.0,33.4828,33.5685,33.3893,33.5062,109878.0
2017-02-14 10:00:00,43.02,43.02,42.74,42.84,91511.0,33.5062,33.5062,33.2881,33.366,91511.0
2017-02-14 10:30:00,42.84,42.84,42.63,42.69,68592.0,33.366,33.366,33.2024,33.2491,68592.0
2017-02-14 11:00:00,42.69,42.86,42.65,42.8,50981.0,33.2491,33.3816,33.218,33.3348,50981.0
2017-02-14 11:30:00,42.8,42.84,42.79,42.81,35111.0,33.3348,33.366,33.327,33.3426,35111.0
2017-02-14 12:00:00,42.8,42.81,42.73,42.77,25138.0,33.3348,33.3426,33.2803,33.3115,25138.0
2017-02-14 12:30:00,42.76,42.8,42.75,42.77,26062.0,33.3037,33.3348,33.2959,33.3115,26062.0
2017-02-14 13:00:00,42.77,42.83,42.76,42.81,30186.0,33.3115,33.3582,33.3037,33.3426,30186.0
2017-02-14 13:30:00,42.82,42.84,42.8,42.83,36433.0,33.3504,33.366,33.3348,33.3582,36433.0
2017-02-14 14:00:00,42.84,42.89,42.83,42.86,47533.0,33.366,33.4049,33.3582,33.3816,47533.0
2017-02-14 14:30:00,42.86,42.86,42.77,42.78,47933.0,33.3816,33.3816,33.3115,33.3192,47933.0
2017-02-14 15:00:00,42.79,42.87,42.78,42.87,108082.0,33.327,33.3893,33.3192,33.3893,108082.0
2017-02-14 15:30:00,42.86,42.87,42.74,42.79,283365.0,33.3816,33.3893,33.2881,33.327,283365.0
2017-02-15 09:30:00,42.41,42.72,42.32,42.45,172220.0,33.0311,33.2725,32.961,33.0622,172220.0
2017-02-15 10:00:00,42.45,42.5,42.38,42.44,66658.0,33.0622,33.1012,33.0077,33.0544,66658.0
2017-02-15 10:30:00,42.43,42.47,42.31,42.31,56098.0,33.0466,33.0778,32.9532,32.9532,56098.0
2017-02-15 11:00:00,42.31,42.5,42.31,42.47,96174.0,32.9532,33.1012,32.9532,33.0778,96174.0
2017-02-15 11:30:00,42.47,42.55,42.45,42.47,70127.0,33.0778,33.1401,33.0622,33.0778,70127.0
2017-02-15 12:00:00,42.46,42.52,42.45,42.5,39594.0,33.07,33.1167,33.0622,33.1012,39594.0
2017-02-15 12:30:00,42.5,42.56,42.46,42.5,34827.0,33.1012,33.1479,33.07,33.1012,34827.0
2017-02-15 13:00:00,42.51,42.57,42.48,42.52,90915.0,33.109,33.1557,33.0856,33.1167,90915.0
2017-02-15 13:30:00,42.52,42.57,42.49,42.56,57529.0,33.1167,33.1557,33.0934,33.1479,57529.0
2017-02-15 14:00:00,42.55,42.65,42.55,42.64,65858.0,33.1401,33.218,33.1401,33.2102,65858.0
2017-02-15 14:30:00,42.64,42.7,42.64,42.69,81755.0,33.2102,33.2569,33.2102,33.2491,81755.0
2017-02-15 15:00:00,42.69,42.84,42.68,42.84,134142.0,33.2491,33.366,33.2414,33.366,134142.0
2017-02-15 15:30:00,42.84,42.85,42.72,42.77,245454.0,33.366,33.3738,33.2725,33.3115,245454.0
2017-02-16 09:30:00,42.78,43.01,42.74,42.98,71884.0,33.3192,33.4984,33.2881,33.475,71884.0
2017-02-16 10:00:00,43.0,43.04,42.88,42.93,48804.0,33.4906,33.5217,33.3971,33.4361,48804.0
2017-02-16 10:30:00,42.93,43.01,42.86,42.97,57547.0,33.4361,33.4984,33.3816,33.4672,57547.0
2017-02-16 11:00:00,42.97,43.0,42.84,42.99,47295.0,33.4672,33.4906,33.366,33.4828,47295.0
2017-02-16 11:30:00,42.99,43.11,42.96,43.11,40782.0,33.4828,33.5763,33.4594,33.5763,40782.0
2017-02-16 12:00:00,43.12,43.12,42.97,43.02,50165.0,33.5841,33.5841,33.4672,33.5062,50165.0
2017-02-16 12:30:00,43.02,43.08,43.01,43.04,36758.0,33.5062,33.5529,33.4984,33.5217,36758.0
2017-02-16 13:00:00,43.03,43.04,42.95,42.99,46335.0,33.514,33.5217,33.4517,33.4828,46335.0
2017-02-16 13:30:00,42.98,43.01,42.94,42.99,48683.0,33.475,33.4984,33.4439,33.4828,48683.0
2017-02-16 14:00:00,42.99,43.07,42.97,42.98,60181.0,33.4828,33.5451,33.4672,33.475,60181.0
2017-02-16 14:30:00,42.98,43.04,42.96,43.04,78092.0,33.475,33.5217,33.4594,33.5217,78092.0
2017-02-16 15:00:00,43.03,43.16,43.02,43.13,118428.0,33.514,33.6152,33.5062,33.5918,118428.0
2017-02-16 15:30:00,43.14,43.15,43.08,43.09,319635.0,33.5996,33.6074,33.5529,33.5607,319635.0
2017-02-17 09:30:00,43.16,43.24,42.92,43.09,198169.0,33.6152,33.6775,33.4283,33.5607,198169.0
2017-02-17 10:00:00,43.08,43.08,42.86,42.89,56878.0,33.5529,33.5529,33.3816,33.4049,56878.0
2017-02-17 10:30:00,42.88,42.98,42.84,42.91,61965.0,33.3971,33.475,33.366,33.4205,61965.0
2017-02-17 11:00:00,42.9,42.93,42.83,42.89,31674.0,33.4127,33.4361,33.3582,33.4049,31674.0
2017-02-17 11:30:00,42.89,42.94,42.87,42.91,41821.0,33.4049,33.4439,33.3893,33.4205,41821.0
2017-02-17 12:00:00,42.91,42.94,42.86,42.92,54483.0,33.4205,33.4439,33.3816,33.4283,54483.0
2017-02-17 12:30:00,42.92,42.96,42.88,42.96,32451.0,33.4283,33.4594,33.3971,33.4594,32451.0
2017-02-17 13:00:00,42.97,42.99,42.94,42.99,30674.0,33.4672,33.4828,33.4439,33.4828,30674.0
2017-02-17 13:30:00,42.98,43.0,42.95,42.99,32506.0,33.475,33.4906,33.4517,33.4828,32506.0
2017-02-17 14:00:00,42.98,43.04,42.98,43.04,35177.0,33.475,33.5217,33.475,33.5217,35177.0
2017-02-17 14:30:00,43.04,43.06,43.0,43.0,33241.0,33.5217,33.5373,33.4906,33.4906,33241.0
2017-02-17 15:00:00,43.0,43.18,42.99,43.17,93928.0,33.4906,33.6308,33.4828,33.623,93928.0
2017-02-17 15:30:00,43.18,43.27,43.17,43.23,414185.0,33.6308,33.7009,33.623,33.6697,414185.0
2017-02-21 09:30:00,43.23,43.23,42.93,43.18,111839.0,33.6697,33.6697,33.4361,33.6308,111839.0
2017-02-21 10:00:00,43.2,43.35,43.17,43.29,47254.0,33.6464,33.7632,33.623,33.7165,47254.0
2017-02-21 10:30:00,43.3,43.36,43.27,43.31,56246.0,33.7242,33.771,33.7009,33.732,56246.0
2017-02-21 11:00:00,43.31,43.4,43.27,43.36,45273.0,33.732,33.8021,33.7009,33.771,45273.0
2017-02-21 11:30:00,43.37,43.38,43.3,43.37,38522.0,33.7788,33.7866,33.7242,33.7788,38522.0
2017-02-21 12:00:00,43.36,43.4,43.33,43.39,30866.0,33.771,33.8021,33.7476,33.7943,30866.0
2017-02-21 12:30:00,43.39,43.41,43.36,43.36,23934.0,33.7943,33.8099,33.771,33.771,23934.0
2017-02-21 13:00:00,43.36,43.4,43.34,43.39,50751.0,33.771,33.8021,33.7554,33.7943,50751.0
2017-02-21 13:30:00,43.39,43.4,43.32,43.35,35132.0,33.7943,33.8021,33.7398,33.7632,35132.0
2017-02-21 14:00:00,43.35,43.44,43.32,43.43,44795.0,33.7632,33.8333,33.7398,33.8255,44795.0
2017-02-21 14:30:00,43.43,43.5,43.41,43.5,49115.0,33.8255,33.88,33.8099,33.88,49115.0
2017-02-21 15:00:00,43.5,43.65,43.49,43.65,96718.0,33.88,33.9968,33.8722,33.9968,96718.0
2017-02-21 15:30:00,43.65,43.67,43.52,43.55,197297.0,33.9968,34.0124,33.8956,33.919,197297.0
2017-02-22 09:30:00,43.56,43.78,43.42,43.66,113310.0,33.9267,34.0981,33.8177,34.0046,113310.0
2017-02-22 10:00:00,43.65,43.78,43.63,43.77,43510.0,33.9968,34.0981,33.9813,34.0903,43510.0
2017-02-22 10:30:00,43.77,43.83,43.66,43.67,59610.0,34.0903,34.137,34.0046,34.0124,59610.0
2017-02-22 11:00:00,43.66,43.69,43.57,43.63,53371.0,34.0046,34.028,33.9345,33.9813,53371.0
2017-02-22 11:30:00,43.62,43.62,43.51,43.54,38537.0,33.9735,33.9735,33.8878,33.9112,38537.0
2017-02-22 12:00:00,43.53,43.56,43.52,43.54,25427.0,33.9034,33.9267,33.8956,33.9112,25427.0
2017-02-22 12:30:00,43.54,43.63,43.53,43.61,25411.0,33.9112,33.9813,33.9034,33.9657,25411.0
2017-02-22 13:00:00,43.62,43.69,43.61,43.67,30982.0,33.9735,34.028,33.9657,34.0124,30982.0
2017-02-22 13:30:00,43.68,43.72,43.66,43.69,31105.0,34.0202,34.0514,34.0046,34.028,31105.0
2017-02-22 14:00:00,43.69,43.74,43.62,43.72,56806.0,34.028,34.0669,33.9735,34.0514,56806.0
2017-02-22 14:30:00,43.71,43.75,43.68,43.75,48904.0,34.0436,34.0747,34.0202,34.0747,48904.0
2017-02-22 15:00:00,43.74,43.82,43.71,43.81,84278.0,34.0669,34.1293,34.0436,34.1215,84278.0
2017-02-22 15:30:00,43.8,43.84,43.77,43.77,242712.0,34.1137,34.1448,34.0903,34.0903,242712.0
2017-02-23 09:30:00,43.95,44.1,43.9,44.0,63011.0,34.2305,34.3473,34.1916,34.2694,63011.0
2017-02-23 10:00:00,44.02,44.08,43.9,43.9,48691.0,34.285,34.3318,34.1916,34.1916,48691.0
2017-02-23 10:30:00,43.89,44.04,43.81,43.97,95305.0,34.1838,34.3006,34.1215,34.2461,95305.0
2017-02-23 11:00:00,43.97,44.0,43.91,43.95,94801.0,34.2461,34.2694,34.1993,34.2305,94801.0
2017-02-23 11:30:00,43.95,44.15,43.92,44.1,105228.0,34.2305,34.3863,34.2071,34.3473,105228.0
2017-02-23 12:00:00,44.09,44.23,44.06,44.2,73170.0,34.3395,34.4486,34.3162,34.4252,73170.0
2017-02-23 12:30:00,44.2,44.32,44.19,44.21,58014.0,34.4252,34.5187,34.4174,34.433,58014.0
2017-02-23 13:00:00,44.22,44.24,44.17,44.19,39343.0,34.4408,34.4564,34.4018,34.4174,39343.0
2017-02-23 13:30:00,44.19,44.24,44.13,44.19,61878.0,34.4174,34.4564,34.3707,34.4174,61878.0
2017-02-23 14:00:00,44.18,44.24,44.16,44.22,168908.0,34.4096,34.4564,34.3941,34.4408,168908.0
2017-02-23 14:30:00,44.22,44.26,44.19,44.23,59150.0,34.4408,34.4719,34.4174,34.4486,59150.0
2017-02-23 15:00:00,44.23,44.29,44.2,44.21,102987.0,34.4486,34.4953,34.4252,34.433,102987.0
2017-02-23 15:30:00,44.21,44.22,44.15,44.19,216995.0,34.433,34.4408,34.3863,34.4174,216995.0
2017-02-24 09:30:00,44.39,44.53,44.29,44.46,160937.0,34.5732,34.6822,34.4953,34.6277,160937.0
2017-02-24 10:00:00,44.47,44.7,44.41,44.65,210976.0,34.6355,34.8146,34.5888,34.7757,210976.0
2017-02-24 10:30:00,44.65,44.72,44.6,44.6,127815.0,34.7757,34.8302,34.7368,34.7368,127815.0
2017-02-24 11:00:00,44.6,44.65,44.56,44.6,103687.0,34.7368,34.7757,34.7056,34.7368,103687.0
2017-02-24 11:30:00,44.59,44.65,44.52,44.64,93048.0,34.729,34.7757,34.6744,34.7679,93048.0
2017-02-24 12:00:00,44.65,44.66,44.62,44.64,90297.0,34.7757,34.7835,34.7523,34.7679,90297.0
2017-02-24 12:30:00,44.64,44.65,44.56,44.6,110652.0,34.7679,34.7757,34.7056,34.7368,110652.0
2017-02-24 13:00:00,44.59,44.61,44.55,44.59,69210.0,34.729,34.7445,34.6978,34.729,69210.0
2017-02-24 13:30:00,44.59,44.6,44.54,44.56,101501.0,34.729,34.7368,34.69,34.7056,101501.0
2017-02-24 14:00:00,44.56,44.63,44.54,44.59,178589.0,34.7056,34.7601,34.69,34.729,178589.0
2017-02-24 14:30:00,44.59,44.62,44.54,44.58,150462.0,34.729,34.7523,34.69,34.7212,150462.0
2017-02-24 15:00:00,44.58,44.7,44.58,44.68,120641.0,34.7212,34.8146,34.7212,34.7991,120641.0
2017-02-24 15:30:00,44.69,44.71,44.6,44.67,348893.0,34.8069,34.8224,34.7368,34.7913,348893.0
2017-02-27 09:30:00,44.67,44.69,44.39,44.49,115681.0,34.7913,34.8069,34.5732,34.6511,115681.0
2017-02-27 10:00:00,44.48,44.63,44.43,44.63,68909.0,34.6433,34.7601,34.6044,34.7601,68909.0
2017-02-27 10:30:00,44.63,44.64,44.49,44.52,89666.0,34.7601,34.7679,34.6511,34.6744,89666.0
2017-02-27 11:00:00,44.52,44.59,44.44,44.58,91489.0,34.6744,34.729,34.6121,34.7212,91489.0
2017-02-27 11:30:00,44.57,44.57,44.43,44.43,66075.0,34.7134,34.7134,34.6044,34.6044,66075.0
2017-02-27 12:00:00,44.43,44.46,44.37,44.46,75385.0,34.6044,34.6277,34.5576,34.6277,75385.0
2017-02-27 12:30:00,44.47,44.47,44.39,44.4,46819.0,34.6355,34.6355,34.5732,34.581,46819.0
2017-02-27 13:00:00,44.4,44.54,44.39,44.5,47358.0,34.581,34.69,34.5732,34.6589,47358.0
2017-02-27 13:30:00,44.5,44.54,44.44,44.45,99649.0,34.6589,34.69,34.6121,34.6199,99649.0
2017-02-27 14:00:00,44.46,44.46,44.41,44.45,88863.0,34.6277,34.6277,34.5888,34.6199,88863.0
2017-02-27 14:30:00,44.45,44.5,44.41,44.44,98696.0,34.6199,34.6589,34.5888,34.6121,98696.0
2017-02-27 15:00:00,44.44,44.45,44.4,44.41,160456.0,34.6121,34.6199,34.581,34.5888,160456.0
2017-02-27 15:30:00,44.41,44.42,44.28,44.3,628853.0,34.5888,34.5966,34.4875,34.5031,628853.0
2017-02-28 09:30:00,44.14,44.61,44.14,44.59,139743.0,34.3785,34.7445,34.3785,34.729,139743.0
2017-02-28 10:00:00,44.59,44.68,44.5,44.53,135483.0,34.729,34.7991,34.6589,34.6822,135483.0
2017-02-28 10:30:00,44.52,44.61,44.45,44.49,123704.0,34.6744,34.7445,34.6199,34.6511,123704.0
2017-02-28 11:00:00,44.49,44.55,44.46,44.54,170128.0,34.6511,34.6978,34.6277,34.69,170128.0
2017-02-28 11:30:00,44.55,44.58,44.41,44.43,169586.0,34.6978,34.7212,34.5888,34.6044,169586.0
2017-02-28 12:00:00,44.43,44.49,44.36,44.47,189185.0,34.6044,34.6511,34.5498,34.6355,189185.0
2017-02-28 12:30:00,44.47,44.55,44.45,44.55,102899.0,34.6355,34.6978,34.6199,34.6978,102899.0
2017-02-28 13:00:00,44.56,44.56,44.44,44.51,79996.0,34.7056,34.7056,34.6121,34.6667,79996.0
2017-02-28 13:30:00,44.5,44.58,44.48,44.53,80410.0,34.6589,34.7212,34.6433,34.6822,80410.0
2017-02-28 14:00:00,44.52,44.56,44.44,44.51,115308.0,34.6744,34.7056,34.6121,34.6667,115308.0
2017-02-28 14:30:00,44.51,44.61,44.49,44.58,88682.0,34.6667,34.7445,34.6511,34.7212,88682.0
2017-02-28 15:00:00,44.58,44.64,44.46,44.51,187841.0,34.7212,34.7679,34.6277,34.6667,187841.0
2017-02-28 15:30:00,44.5,44.58,44.46,44.53,681185.0,34.6589,34.7212,34.6277,34.6822,681185.0
2017-03-01 09:30:00,44.0,44.19,43.79,44.09,196035.0,34.2694,34.4174,34.1059,34.3395,196035.0
2017-03-01 10:00:00,44.09,44.1,43.75,43.77,286181.0,34.3395,34.3473,34.0747,34.0903,286181.0
2017-03-01 10:30:00,43.79,44.01,43.78,43.95,145310.0,34.1059,34.2772,34.0981,34.2305,145310.0
2017-03-01 11:00:00,43.95,44.01,43.88,43.95,148893.0,34.2305,34.2772,34.176,34.2305,148893.0
2017-03-01 11:30:00,43.95,44.15,43.94,44.11,102300.0,34.2305,34.3863,34.2227,34.3551,102300.0
2017-03-01 12:00:00,44.12,44.33,44.12,44.28,73992.0,34.3629,34.5265,34.3629,34.4875,73992.0
2017-03-01 12:30:00,44.27,44.36,44.23,44.24,71136.0,34.4797,34.5498,34.4486,34.4564,71136.0
2017-03-01 13:00:00,44.24,44.38,44.23,44.34,65941.0,34.4564,34.5654,34.4486,34.5343,65941.0
2017-03-01 13:30:00,44.34,44.42,44.3,44.36,88600.0,34.5343,34.5966,34.5031,34.5498,88600.0
2017-03-01 14:00:00,44.36,44.37,44.24,44.33,135481.0,34.5498,34.5576,34.4564,34.5265,135481.0
2017-03-01 14:30:00,44.33,44.34,44.25,44.31,123865.0,34.5265,34.5343,34.4642,34.5109,123865.0
2017-03-01 15:00:00,44.3,44.32,44.11,44.12,307226.0,34.5031,34.5187,34.3551,34.3629,307226.0
2017-03-01 15:30:00,44.12,44.2,44.0,44.15,697057.0,34.3629,34.4252,34.2694,34.3863,697057.0
2017-03-02 09:30:00,44.04,44.3,43.91,44.24,149242.0,34.3006,34.5031,34.1993,34.4564,149242.0
2017-03-02 10:00:00,44.24,44.35,44.15,44.3,145903.0,34.4564,34.542,34.3863,34.5031,145903.0
2017-03-02 10:30:00,44.29,44.39,44.27,44.39,127489.0,34.4953,34.5732,34.4797,34.5732,127489.0
2017-03-02 11:00:00,44.39,44.48,44.37,44.42,98350.0,34.5732,34.6433,34.5576,34.5966,98350.0
2017-03-02 11:30:00,44.41,44.49,44.3,44.46,223654.0,34.5888,34.6511,34.5031,34.6277,223654.0
2017-03-02 12:00:00,44.46,44.56,44.45,44.48,90375.0,34.6277,34.7056,34.6199,34.6433,90375.0
2017-03-02 12:30:00,44.48,44.55,44.47,44.53,53315.0,34.6433,34.6978,34.6355,34.6822,53315.0
2017-03-02 13:00:00,44.53,44.58,44.52,44.54,51438.0,34.6822,34.7212,34.6744,34.69,51438.0
2017-03-02 13:30:00,44.54,44.63,44.51,44.62,75106.0,34.69,34.7601,34.6667,34.7523,75106.0
2017-03-02 14:00:00,44.62,44.72,44.61,44.7,47936.0,34.7523,34.8302,34.7445,34.8146,47936.0
2017-03-02 14:30:00,44.7,44.83,44.69,44.79,56505.0,34.8146,34.9159,34.8069,34.8847,56505.0
2017-03-02 15:00:00,44.8,44.81,44.65,44.67,104748.0,34.8925,34.9003,34.7757,34.7913,104748.0
2017-03-02 15:30:00,44.67,44.69,44.46,44.52,248971.0,34.7913,34.8069,34.6277,34.6744,248971.0
2017-03-03 09:30:00,44.52,44.52,44.18,44.31,139847.0,34.6744,34.6744,34.4096,34.5109,139847.0
2017-03-03 10:00:00,44.31,44.43,44.15,44.3,119145.0,34.5109,34.6044,34.3863,34.5031,119145.0
2017-03-03 10:30:00,44.3,44.47,44.25,44.3,143074.0,34.5031,34.6355,34.4642,34.5031,143074.0
2017-03-03 11:00:00,44.29,44.32,44.15,44.2,81175.0,34.4953,34.5187,34.3863,34.4252,81175.0
2017-03-03 11:30:00,44.21,44.27,44.19,44.26,53680.0,34.433,34.4797,34.4174,34.4719,53680.0
2017-03-03 12:00:00,44.26,44.31,44.22,44.24,37846.0,34.4719,34.5109,34.4408,34.4564,37846.0
2017-03-03 12:30:00,44.25,44.29,44.13,44.2,71591.0,34.4642,34.4953,34.3707,34.4252,71591.0
2017-03-03 13:00:00,44.2,44.21,43.99,44.0,128087.0,34.4252,34.433,34.2617,34.2694,128087.0
2017-03-03 13:30:00,44.0,44.17,43.99,44.17,82551.0,34.2694,34.4018,34.2617,34.4018,82551.0
2017-03-03 14:00:00,44.17,44.24,44.15,44.2,69740.0,34.4018,34.4564,34.3863,34.4252,69740.0
2017-03-03 14:30:00,44.21,44.29,44.21,44.26,66323.0,34.433,34.4953,34.433,34.4719,66323.0
2017-03-03 15:00:00,44.26,44.32,44.24,44.31,86004.0,34.4719,34.5187,34.4564,34.5109,86004.0
2017-03-03 15:30:00,44.3,44.36,44.26,44.32,246727.0,34.5031,34.5498,34.4719,34.5187,246727.0
2017-03-06 09:30:00,44.38,44.45,44.18,44.38,135102.0,34.5654,34.6199,34.4096,34.5654,135102.0
2017-03-06 10:00:00,44.39,44.45,44.29,44.45,195195.0,34.5732,34.6199,34.4953,34.6199,195195.0
2017-03-06 10:30:00,44.45,44.46,44.29,44.32,91777.0,34.6199,34.6277,34.4953,34.5187,91777.0
2017-03-06 11:00:00,44.31,44.36,44.27,44.34,72294.0,34.5109,34.5498,34.4797,34.5343,72294.0
2017-03-06 11:30:00,44.34,44.36,44.31,44.35,50087.0,34.5343,34.5498,34.5109,34.542,50087.0
2017-03-06 12:00:00,44.36,44.41,44.28,44.3,113478.0,34.5498,34.5888,34.4875,34.5031,113478.0
2017-03-06 12:30:00,44.29,44.39,44.26,44.38,160339.0,34.4953,34.5732,34.4719,34.5654,160339.0
2017-03-06 13:00:00,44.39,44.42,44.37,44.4,49901.0,34.5732,34.5966,34.5576,34.581,49901.0
2017-03-06 13:30:00,44.4,44.41,44.36,44.41,38237.0,34.581,34.5888,34.5498,34.5888,38237.0
2017-03-06 14:00:00,44.4,44.41,44.35,44.37,52052.0,34.581,34.5888,34.542,34.5576,52052.0
2017-03-06 14:30:00,44.36,44.38,44.29,44.32,67453.0,34.5498,34.5654,34.4953,34.5187,67453.0
2017-03-06 15:00:00,44.32,44.34,44.28,44.32,115367.0,34.5187,34.5343,34.4875,34.5187,115367.0
2017-03-06 15:30:00,44.32,44.39,44.3,44.37,353478.0,34.5187,34.5732,34.5031,34.5576,353478.0
2017-03-07 09:30:00,44.31,44.54,44.3,44.45,182946.0,34.5109,34.69,34.5031,34.6199,182946.0
2017-03-07 10:00:00,44.46,44.51,44.37,44.39,117843.0,34.6277,34.6667,34.5576,34.5732,117843.0
2017-03-07 10:30:00,44.39,44.44,44.31,44.44,104368.0,34.5732,34.6121,34.5109,34.6121,104368.0
2017-03-07 11:00:00,44.44,44.49,44.38,44.38,87510.0,34.6121,34.6511,34.5654,34.5654,87510.0
2017-03-07 11:30:00,44.39,44.47,44.35,44.45,104024.0,34.5732,34.6355,34.542,34.6199,104024.0
2017-03-07 12:00:00,44.45,44.5,44.42,44.49,74130.0,34.6199,34.6589,34.5966,34.6511,74130.0
2017-03-07 12:30:00,44.5,44.54,44.47,44.53,41429.0,34.6589,34.69,34.6355,34.6822,41429.0
2017-03-07 13:00:00,44.53,44.54,44.49,44.53,38654.0,34.6822,34.69,34.6511,34.6822,38654.0
2017-03-07 13:30:00,44.53,44.53,44.45,44.46,42729.0,34.6822,34.6822,34.6199,34.6277,42729.0
2017-03-07 14:00:00,44.46,44.47,44.41,44.42,49204.0,34.6277,34.6355,34.5888,34.5966,49204.0
2017-03-07 14:30:00,44.43,44.46,44.39,44.46,38706.0,34.6044,34.6277,34.5732,34.6277,38706.0
2017-03-07 15:00:00,44.47,44.52,44.43,44.49,86512.0,34.6355,34.6744,34.6044,34.6511,86512.0
2017-03-07 15:30:00,44.5,44.53,44.41,44.44,282435.0,34.6589,34.6822,34.5888,34.6121,282435.0
2017-03-08 09:30:00,43.98,44.11,43.74,43.75,107175.0,34.2539,34.3551,34.0669,34.0747,107175.0
2017-03-08 10:00:00,43.76,43.83,43.63,43.7,85910.0,34.0825,34.137,33.9813,34.0358,85910.0
2017-03-08 10:30:00,43.69,43.83,43.67,43.81,179801.0,34.028,34.137,34.0124,34.1215,179801.0
2017-03-08 11:00:00,43.81,43.83,43.73,43.79,77166.0,34.1215,34.137,34.0592,34.1059,77166.0
2017-03-08 11:30:00,43.79,43.93,43.79,43.83,126652.0,34.1059,34.2149,34.1059,34.137,126652.0
2017-03-08 12:00:00,43.84,43.88,43.81,43.84,65914.0,34.1448,34.176,34.1215,34.1448,65914.0
2017-03-08 12:30:00,43.83,43.85,43.77,43.84,46497.0,34.137,34.1526,34.0903,34.1448,46497.0
2017-03-08 13:00:00,43.84,43.89,43.82,43.84,50023.0,34.1448,34.1838,34.1293,34.1448,50023.0
2017-03-08 13:30:00,43.84,43.85,43.76,43.77,97492.0,34.1448,34.1526,34.0825,34.0903,97492.0
2017-03-08 14:00:00,43.76,43.77,43.66,43.66,47887.0,34.0825,34.0903,34.0046,34.0046,47887.0
2017-03-08 14:30:00,43.66,43.7,43.62,43.68,36921.0,34.0046,34.0358,33.9735,34.0202,36921.0
2017-03-08 15:00:00,43.69,43.74,43.68,43.7,61175.0,34.028,34.0669,34.0202,34.0358,61175.0
2017-03-08 15:30:00,43.69,43.72,43.64,43.67,190153.0,34.028,34.0514,33.9891,34.0124,190153.0
2017-03-09 09:30:00,43.69,43.99,43.61,43.83,136690.0,34.028,34.2617,33.9657,34.137,136690.0
2017-03-09 10:00:00,43.85,43.85,43.7,43.77,92442.0,34.1526,34.1526,34.0358,34.0903,92442.0
2017-03-09 10:30:00,43.78,43.94,43.77,43.91,179957.0,34.0981,34.2227,34.0903,34.1993,179957.0
2017-03-09 11:00:00,43.91,44.0,43.89,43.93,88142.0,34.1993,34.2694,34.1838,34.2149,88142.0
2017-03-09 11:30:00,43.93,43.94,43.84,43.9,94349.0,34.2149,34.2227,34.1448,34.1916,94349.0
2017-03-09 12:00:00,43.9,43.93,43.79,43.87,86906.0,34.1916,34.2149,34.1059,34.1682,86906.0
2017-03-09 12:30:00,43.86,43.95,43.86,43.94,93458.0,34.1604,34.2305,34.1604,34.2227,93458.0
2017-03-09 13:00:00,43.94,43.94,43.85,43.86,73255.0,34.2227,34.2227,34.1526,34.1604,73255.0
2017-03-09 13:30:00,43.86,43.9,43.83,43.86,57401.0,34.1604,34.1916,34.137,34.1604,57401.0
2017-03-09 14:00:00,43.86,43.87,43.71,43.76,171617.0,34.1604,34.1682,34.0436,34.0825,171617.0
2017-03-09 14:30:00,43.77,43.78,43.63,43.72,133711.0,34.0903,34.0981,33.9813,34.0514,133711.0
2017-03-09 15:00:00,43.72,43.75,43.66,43.71,202191.0,34.0514,34.0747,34.0046,34.0436,202191.0
2017-03-09 15:30:00,43.7,43.83,43.7,43.73,363978.0,34.0358,34.137,34.0358,34.0592,363978.0
2017-03-10 09:30:00,43.99,44.14,43.92,44.12,193711.0,34.2617,34.3785,34.2071,34.3629,193711.0
2017-03-10 10:00:00,44.13,44.17,43.95,43.96,291202.0,34.3707,34.4018,34.2305,34.2383,291202.0
2017-03-10 10:30:00,43.97,44.02,43.93,43.96,508551.0,34.2461,34.285,34.2149,34.2383,508551.0
2017-03-10 11:00:00,43.95,44.0,43.91,43.91,319669.0,34.2305,34.2694,34.1993,34.1993,319669.0
2017-03-10 11:30:00,43.92,44.0,43.89,43.97,78470.0,34.2071,34.2694,34.1838,34.2461,78470.0
2017-03-10 12:00:00,43.97,44.0,43.95,43.98,109834.0,34.2461,34.2694,34.2305,34.2539,109834.0
2017-03-10 12:30:00,43.99,44.11,43.99,44.06,44055.0,34.2617,34.3551,34.2617,34.3162,44055.0
2017-03-10 13:00:00,44.06,44.06,43.97,43.97,168849.0,34.3162,34.3162,34.2461,34.2461,168849.0
2017-03-10 13:30:00,43.96,43.99,43.9,43.98,70484.0,34.2383,34.2617,34.1916,34.2539,70484.0
2017-03-10 14:00:00,43.97,44.0,43.95,43.98,111722.0,34.2461,34.2694,34.2305,34.2539,111722.0
2017-03-10 14:30:00,43.98,44.06,43.97,44.05,101456.0,34.2539,34.3162,34.2461,34.3084,101456.0
2017-03-10 15:00:00,44.04,44.15,44.04,44.15,75386.0,34.3006,34.3863,34.3006,34.3863,75386.0
2017-03-10 15:30:00,44.16,44.18,44.06,44.14,332314.0,34.3941,34.4096,34.3162,34.3785,332314.0
2017-03-13 09:30:00,44.18,44.25,44.05,44.14,87470.0,34.4096,34.4642,34.3084,34.3785,87470.0
2017-03-13 10:00:00,44.15,44.17,44.06,44.11,35212.0,34.3863,34.4018,34.3162,34.3551,35212.0
2017-03-13 10:30:00,44.11,44.13,44.03,44.05,77003.0,34.3551,34.3707,34.2928,34.3084,77003.0
2017-03-13 11:00:00,44.05,44.15,44.02,44.15,89891.0,34.3084,34.3863,34.285,34.3863,89891.0
2017-03-13 11:30:00,44.15,44.29,44.08,44.29,75970.0,34.3863,34.4953,34.3318,34.4953,75970.0
2017-03-13 12:00:00,44.28,44.28,44.12,44.14,58910.0,34.4875,34.4875,34.3629,34.3785,58910.0
2017-03-13 12:30:00,44.14,44.14,44.06,44.07,51170.0,34.3785,34.3785,34.3162,34.324,51170.0
2017-03-13 13:00:00,44.07,44.08,44.01,44.02,62183.0,34.324,34.3318,34.2772,34.285,62183.0
2017-03-13 13:30:00,44.02,44.11,44.01,44.11,37895.0,34.285,34.3551,34.2772,34.3551,37895.0
2017-03-13 14:00:00,44.11,44.11,44.05,44.09,53916.0,34.3551,34.3551,34.3084,34.3395,53916.0
2017-03-13 14:30:00,44.09,44.13,44.07,44.13,63722.0,34.3395,34.3707,34.324,34.3707,63722.0
2017-03-13 15:00:00,44.13,44.25,44.12,44.24,108930.0,34.3707,34.4642,34.3629,34.4564,108930.0
2017-03-13 15:30:00,44.23,44.25,44.18,44.2,276714.0,34.4486,34.4642,34.4096,34.4252,276714.0
2017-03-14 09:30:00,44.22,44.29,44.02,44.29,99060.0,34.4408,34.4953,34.285,34.4953,99060.0
2017-03-14 10:00:00,44.28,44.3,44.09,44.17,65347.0,34.4875,34.5031,34.3395,34.4018,65347.0
2017-03-14 10:30:00,44.17,44.33,44.17,44.33,86863.0,34.4018,34.5265,34.4018,34.5265,86863.0
2017-03-14 11:00:00,44.34,44.34,44.21,44.22,66205.0,34.5343,34.5343,34.433,34.4408,66205.0
2017-03-14 11:30:00,44.22,44.23,44.15,44.2,60412.0,34.4408,34.4486,34.3863,34.4252,60412.0
2017-03-14 12:00:00,44.21,44.21,44.06,44.07,72372.0,34.433,34.433,34.3162,34.324,72372.0
2017-03-14 12:30:00,44.08,44.14,44.04,44.14,61645.0,34.3318,34.3785,34.3006,34.3785,61645.0
2017-03-14 13:00:00,44.13,44.15,44.08,44.13,40248.0,34.3707,34.3863,34.3318,34.3707,40248.0
2017-03-14 13:30:00,44.13,44.16,44.1,44.13,57029.0,34.3707,34.3941,34.3473,34.3707,57029.0
2017-03-14 14:00:00,44.13,44.18,44.1,44.18,52669.0,34.3707,34.4096,34.3473,34.4096,52669.0
2017-03-14 14:30:00,44.18,44.23,44.14,44.16,64967.0,34.4096,34.4486,34.3785,34.3941,64967.0
2017-03-14 15:00:00,44.16,44.16,44.11,44.16,72813.0,34.3941,34.3941,34.3551,34.3941,72813.0
2017-03-14 15:30:00,44.15,44.24,44.11,44.22,335336.0,34.3863,34.4564,34.3551,34.4408,335336.0
2017-03-15 09:30:00,44.27,44.58,44.27,44.52,97295.0,34.4797,34.7212,34.4797,34.6744,97295.0
2017-03-15 10:00:00,44.53,44.71,44.48,44.7,55031.0,34.6822,34.8224,34.6433,34.8146,55031.0
2017-03-15 10:30:00,44.7,44.71,44.54,44.62,89285.0,34.8146,34.8224,34.69,34.7523,89285.0
2017-03-15 11:00:00,44.62,44.69,44.55,44.69,63734.0,34.7523,34.8069,34.6978,34.8069,63734.0
2017-03-15 11:30:00,44.68,44.69,44.62,44.65,61566.0,34.7991,34.8069,34.7523,34.7757,61566.0
2017-03-15 12:00:00,44.65,44.65,44.48,44.5,47708.0,34.7757,34.7757,34.6433,34.6589,47708.0
2017-03-15 12:30:00,44.5,44.64,44.49,44.62,35810.0,34.6589,34.7679,34.6511,34.7523,35810.0
2017-03-15 13:00:00,44.62,44.7,44.59,44.61,54329.0,34.7523,34.8146,34.729,34.7445,54329.0
2017-03-15 13:30:00,44.62,44.62,44.44,44.44,43485.0,34.7523,34.7523,34.6121,34.6121,43485.0
2017-03-15 14:00:00,44.47,45.05,44.47,44.9,161479.0,34.6355,35.0872,34.6355,34.9704,161479.0
2017-03-15 14:30:00,44.91,45.11,44.86,45.11,105260.0,34.9782,35.134,34.9393,35.134,105260.0
2017-03-15 15:00:00,45.11,45.22,45.1,45.22,140158.0,35.134,35.2196,35.1262,35.2196,140158.0
2017-03-15 15:30:00,45.22,45.25,44.97,44.99,291678.0,35.2196,35.243,35.0249,35.0405,291678.0
2017-03-16 09:30:00,44.78,44.78,44.61,44.64,145276.0,34.8769,34.8769,34.7445,34.7679,145276.0
2017-03-16 10:00:00,44.64,44.66,44.47,44.54,190924.0,34.7679,34.7835,34.6355,34.69,190924.0
2017-03-16 10:30:00,44.55,44.63,44.5,44.63,130514.0,34.6978,34.7601,34.6589,34.7601,130514.0
2017-03-16 11:00:00,44.62,44.65,44.51,44.65,103179.0,34.7523,34.7757,34.6667,34.7757,103179.0
2017-03-16 11:30:00,44.65,44.71,44.55,44.56,73331.0,34.7757,34.8224,34.6978,34.7056,73331.0
2017-03-16 12:00:00,44.56,44.58,44.47,44.57,81475.0,34.7056,34.7212,34.6355,34.7134,81475.0
2017-03-16 12:30:00,44.56,44.57,44.5,44.51,64733.0,34.7056,34.7134,34.6589,34.6667,64733.0
2017-03-16 13:00:00,44.52,44.53,44.41,44.43,64610.0,34.6744,34.6822,34.5888,34.6044,64610.0
2017-03-16 13:30:00,44.43,44.46,44.39,44.43,76875.0,34.6044,34.6277,34.5732,34.6044,76875.0
2017-03-16 14:00:00,44.43,44.44,44.37,44.41,62126.0,34.6044,34.6121,34.5576,34.5888,62126.0
2017-03-16 14:30:00,44.41,44.41,44.31,44.31,60052.0,34.5888,34.5888,34.5109,34.5109,60052.0
2017-03-16 15:00:00,44.32,44.39,44.29,44.35,82613.0,34.5187,34.5732,34.4953,34.542,82613.0
2017-03-16 15:30:00,44.34,44.39,44.31,44.38,361699.0,34.5343,34.5732,34.5109,34.5654,361699.0
2017-03-17 09:30:00,44.52,44.64,44.46,44.58,430305.0,34.6744,34.7679,34.6277,34.7212,430305.0
2017-03-17 10:00:00,44.59,44.71,44.48,44.53,118628.0,34.729,34.8224,34.6433,34.6822,118628.0
2017-03-17 10:30:00,44.54,44.57,44.44,44.57,128137.0,34.69,34.7134,34.6121,34.7134,128137.0
2017-03-17 11:00:00,44.57,44.63,44.52,44.59,67076.0,34.7134,34.7601,34.6744,34.729,67076.0
2017-03-17 11:30:00,44.59,44.67,44.55,44.65,71455.0,34.729,34.7913,34.6978,34.7757,71455.0
2017-03-17 12:00:00,44.65,44.66,44.56,44.59,42750.0,34.7757,34.7835,34.7056,34.729,42750.0
2017-03-17 12:30:00,44.59,44.66,44.56,44.65,42539.0,34.729,34.7835,34.7056,34.7757,42539.0
2017-03-17 13:00:00,44.65,44.72,44.63,44.71,33608.0,34.7757,34.8302,34.7601,34.8224,33608.0
2017-03-17 13:30:00,44.72,44.72,44.67,44.7,44437.0,34.8302,34.8302,34.7913,34.8146,44437.0
2017-03-17 14:00:00,44.7,44.73,44.67,44.68,52997.0,34.8146,34.838,34.7913,34.7991,52997.0
2017-03-17 14:30:00,44.68,44.74,44.66,44.71,66886.0,34.7991,34.8458,34.7835,34.8224,66886.0
2017-03-17 15:00:00,44.71,44.79,44.71,44.77,80767.0,34.8224,34.8847,34.8224,34.8692,80767.0
2017-03-17 15:30:00,44.77,44.88,44.69,44.7,632694.0,34.8692,34.9548,34.8069,34.8146,632694.0
2017-03-20 09:30:00,44.77,44.88,44.51,44.56,71445.0,34.8692,34.9548,34.6667,34.7056,71445.0
2017-03-20 10:00:00,44.55,44.57,44.41,44.46,40052.0,34.6978,34.7134,34.5888,34.6277,40052.0
2017-03-20 10:30:00,44.46,44.47,44.28,44.35,96594.0,34.6277,34.6355,34.4875,34.542,96594.0
2017-03-20 11:00:00,44.35,44.37,44.27,44.27,62883.0,34.542,34.5576,34.4797,34.4797,62883.0
2017-03-20 11:30:00,44.27,44.36,44.23,44.33,59020.0,34.4797,34.5498,34.4486,34.5265,59020.0
2017-03-20 12:00:00,44.33,44.39,44.3,44.34,68743.0,34.5265,34.5732,34.5031,34.5343,68743.0
2017-03-20 12:30:00,44.34,44.35,44.3,44.33,38718.0,34.5343,34.542,34.5031,34.5265,38718.0
2017-03-20 13:00:00,44.33,44.33,44.26,44.29,45495.0,34.5265,34.5265,34.4719,34.4953,45495.0
2017-03-20 13:30:00,44.29,44.29,44.19,44.25,62875.0,34.4953,34.4953,34.4174,34.4642,62875.0
2017-03-20 14:00:00,44.25,44.27,44.21,44.22,65794.0,34.4642,34.4797,34.433,34.4408,65794.0
2017-03-20 14:30:00,44.22,44.22,44.13,44.17,100215.0,34.4408,34.4408,34.3707,34.4018,100215.0
2017-03-20 15:00:00,44.17,44.33,44.17,44.3,127040.0,34.4018,34.5265,34.4018,34.5031,127040.0
2017-03-20 15:30:00,44.3,44.33,44.22,44.25,270967.0,34.5031,34.5265,34.4408,34.4642,270967.0
2017-03-21 09:30:00,44.19,44.44,44.19,44.41,109937.0,34.4174,34.6121,34.4174,34.5888,109937.0
2017-03-21 10:00:00,44.41,44.43,44.3,44.33,121866.0,34.5888,34.6044,34.5031,34.5265,121866.0
2017-03-21 10:30:00,44.31,44.48,44.28,44.38,170280.0,34.5109,34.6433,34.4875,34.5654,170280.0
2017-03-21 11:00:00,44.39,44.8,44.39,44.71,123874.0,34.5732,34.8925,34.5732,34.8224,123874.0
2017-03-21 11:30:00,44.72,44.77,44.6,44.61,96429.0,34.8302,34.8692,34.7368,34.7445,96429.0
2017-03-21 12:00:00,44.6,44.66,44.53,44.66,97139.0,34.7368,34.7835,34.6822,34.7835,97139.0
2017-03-21 12:30:00,44.66,44.71,44.6,44.69,61793.0,34.7835,34.8224,34.7368,34.8069,61793.0
2017-03-21 13:00:00,44.69,44.84,44.69,44.84,65871.0,34.8069,34.9237,34.8069,34.9237,65871.0
2017-03-21 13:30:00,44.84,44.93,44.83,44.9,81314.0,34.9237,34.9938,34.9159,34.9704,81314.0
2017-03-21 14:00:00,44.89,45.04,44.83,45.02,113765.0,34.9626,35.0794,34.9159,35.0639,113765.0
2017-03-21 14:30:00,45.02,45.09,44.98,45.09,113068.0,35.0639,35.1184,35.0327,35.1184,113068.0
2017-03-21 15:00:00,45.08,45.14,45.0,45.12,107818.0,35.1106,35.1573,35.0483,35.1418,107818.0
2017-03-21 15:30:00,45.11,45.14,44.96,45.01,281402.0,35.134,35.1573,35.0171,35.0561,281402.0
2017-03-22 09:30:00,45.22,45.55,45.22,45.44,214641.0,35.2196,35.4767,35.2196,35.391,214641.0
2017-03-22 10:00:00,45.44,45.47,45.22,45.3,128714.0,35.391,35.4144,35.2196,35.282,128714.0
2017-03-22 10:30:00,45.3,45.3,45.07,45.09,117957.0,35.282,35.282,35.1028,35.1184,117957.0
2017-03-22 11:00:00,45.08,45.29,45.08,45.26,79526.0,35.1106,35.2742,35.1106,35.2508,79526.0
2017-03-22 11:30:00,45.26,45.31,45.14,45.16,84741.0,35.2508,35.2897,35.1573,35.1729,84741.0
2017-03-22 12:00:00,45.16,45.26,45.15,45.16,93563.0,35.1729,35.2508,35.1651,35.1729,93563.0
2017-03-22 12:30:00,45.16,45.3,45.16,45.25,67290.0,35.1729,35.282,35.1729,35.243,67290.0
2017-03-22 13:00:00,45.26,45.28,45.17,45.22,82552.0,35.2508,35.2664,35.1807,35.2196,82552.0
2017-03-22 13:30:00,45.23,45.28,45.17,45.21,83616.0,35.2274,35.2664,35.1807,35.2119,83616.0
2017-03-22 14:00:00,45.2,45.23,45.14,45.14,88573.0,35.2041,35.2274,35.1573,35.1573,88573.0
2017-03-22 14:30:00,45.15,45.21,45.13,45.19,155345.0,35.1651,35.2119,35.1495,35.1963,155345.0
2017-03-22 15:00:00,45.18,45.24,45.16,45.22,130983.0,35.1885,35.2352,35.1729,35.2196,130983.0
2017-03-22 15:30:00,45.22,45.24,45.16,45.19,312481.0,35.2196,35.2352,35.1729,35.1963,312481.0
2017-03-23 09:30:00,45.07,45.3,45.07,45.21,113796.0,35.1028,35.282,35.1028,35.2119,113796.0
2017-03-23 10:00:00,45.21,45.36,45.2,45.33,104739.0,35.2119,35.3287,35.2041,35.3053,104739.0
2017-03-23 10:30:00,45.33,45.43,45.28,45.41,213530.0,35.3053,35.3832,35.2664,35.3676,213530.0
2017-03-23 11:00:00,45.42,45.46,45.35,45.43,91852.0,35.3754,35.4066,35.3209,35.3832,91852.0
2017-03-23 11:30:00,45.42,45.49,45.39,45.44,91116.0,35.3754,35.4299,35.352,35.391,91116.0
2017-03-23 12:00:00,45.43,45.46,45.36,45.43,57645.0,35.3832,35.4066,35.3287,35.3832,57645.0
2017-03-23 12:30:00,45.43,45.43,45.32,45.35,63055.0,35.3832,35.3832,35.2975,35.3209,63055.0
2017-03-23 13:00:00,45.36,45.41,45.29,45.3,110912.0,35.3287,35.3676,35.2742,35.282,110912.0
2017-03-23 13:30:00,45.3,45.38,45.29,45.31,86910.0,35.282,35.3443,35.2742,35.2897,86910.0
2017-03-23 14:00:00,45.31,45.36,45.27,45.27,164714.0,35.2897,35.3287,35.2586,35.2586,164714.0
2017-03-23 14:30:00,45.27,45.31,45.17,45.18,97211.0,35.2586,35.2897,35.1807,35.1885,97211.0
2017-03-23 15:00:00,45.17,45.18,45.01,45.05,117836.0,35.1807,35.1885,35.0561,35.0872,117836.0
2017-03-23 15:30:00,45.05,45.11,44.98,45.09,255569.0,35.0872,35.134,35.0327,35.1184,255569.0
2017-03-24 09:30:00,45.12,45.21,44.97,45.19,37272.0,35.1418,35.2119,35.0249,35.1963,37272.0
2017-03-24 10:00:00,45.2,45.31,45.15,45.3,50731.0,35.2041,35.2897,35.1651,35.282,50731.0
2017-03-24 10:30:00,45.3,45.37,45.3,45.36,95017.0,35.282,35.3365,35.282,35.3287,95017.0
2017-03-24 11:00:00,45.36,45.42,45.32,45.39,53795.0,35.3287,35.3754,35.2975,35.352,53795.0
2017-03-24 11:30:00,45.39,45.4,45.34,45.4,47162.0,35.352,35.3598,35.3131,35.3598,47162.0
2017-03-24 12:00:00,45.4,45.44,45.32,45.4,91741.0,35.3598,35.391,35.2975,35.3598,91741.0
2017-03-24 12:30:00,45.41,45.41,45.33,45.38,61159.0,35.3676,35.3676,35.3053,35.3443,61159.0
2017-03-24 13:00:00,45.37,45.42,45.34,45.38,46440.0,35.3365,35.3754,35.3131,35.3443,46440.0
2017-03-24 13:30:00,45.38,45.43,45.35,45.39,42694.0,35.3443,35.3832,35.3209,35.352,42694.0
2017-03-24 14:00:00,45.39,45.42,45.35,45.36,96069.0,35.352,35.3754,35.3209,35.3287,96069.0
2017-03-24 14:30:00,45.36,45.36,45.28,45.3,233018.0,35.3287,35.3287,35.2664,35.282,233018.0
2017-03-24 15:00:00,45.3,45.3,45.17,45.26,123466.0,35.282,35.282,35.1807,35.2508,123466.0
2017-03-24 15:30:00,45.26,45.33,45.15,45.3,541178.0,35.2508,35.3053,35.1651,35.282,541178.0
2017-03-27 09:30:00,45.48,45.55,45.25,45.34,221572.0,35.4221,35.4767,35.243,35.3131,221572.0
2017-03-27 10:00:00,45.33,45.33,44.96,45.0,59668.0,35.3053,35.3053,35.0171,35.0483,59668.0
2017-03-27 10:30:00,45.0,45.11,44.93,45.08,105270.0,35.0483,35.134,34.9938,35.1106,105270.0
2017-03-27 11:00:00,45.09,45.13,44.97,44.98,54221.0,35.1184,35.1495,35.0249,35.0327,54221.0
2017-03-27 11:30:00,44.98,45.05,44.93,45.01,55914.0,35.0327,35.0872,34.9938,35.0561,55914.0
2017-03-27 12:00:00,45.02,45.05,44.96,45.0,34679.0,35.0639,35.0872,35.0171,35.0483,34679.0
2017-03-27 12:30:00,45.0,45.05,44.97,45.04,58556.0,35.0483,35.0872,35.0249,35.0794,58556.0
2017-03-27 13:00:00,45.03,45.07,45.0,45.07,48113.0,35.0717,35.1028,35.0483,35.1028,48113.0
2017-03-27 13:30:00,45.07,45.07,45.01,45.05,72104.0,35.1028,35.1028,35.0561,35.0872,72104.0
2017-03-27 14:00:00,45.05,45.07,44.99,45.02,74745.0,35.0872,35.1028,35.0405,35.0639,74745.0
2017-03-27 14:30:00,45.02,45.16,45.01,45.15,81040.0,35.0639,35.1729,35.0561,35.1651,81040.0
2017-03-27 15:00:00,45.16,45.2,45.13,45.14,69226.0,35.1729,35.2041,35.1495,35.1573,69226.0
2017-03-27 15:30:00,45.14,45.17,45.07,45.09,155649.0,35.1573,35.1807,35.1028,35.1184,155649.0
2017-03-28 09:30:00,45.09,45.1,44.85,45.04,159059.0,35.1184,35.1262,34.9315,35.0794,159059.0
2017-03-28 10:00:00,45.07,45.21,45.03,45.14,96521.0,35.1028,35.2119,35.0717,35.1573,96521.0
2017-03-28 10:30:00,45.14,45.14,45.04,45.1,61425.0,35.1573,35.1573,35.0794,35.1262,61425.0
2017-03-28 11:00:00,45.11,45.12,44.98,45.09,56231.0,35.134,35.1418,35.0327,35.1184,56231.0
2017-03-28 11:30:00,45.09,45.19,45.05,45.15,55926.0,35.1184,35.1963,35.0872,35.1651,55926.0
2017-03-28 12:00:00,45.15,45.16,45.01,45.02,266906.0,35.1651,35.1729,35.0561,35.0639,266906.0
2017-03-28 12:30:00,45.01,45.07,44.98,45.03,45696.0,35.0561,35.1028,35.0327,35.0717,45696.0
2017-03-28 13:00:00,45.04,45.1,44.96,45.0,86680.0,35.0794,35.1262,35.0171,35.0483,86680.0
2017-03-28 13:30:00,45.0,45.0,44.93,44.97,52698.0,35.0483,35.0483,34.9938,35.0249,52698.0
2017-03-28 14:00:00,44.96,45.01,44.88,45.01,176211.0,35.0171,35.0561,34.9548,35.0561,176211.0
2017-03-28 14:30:00,45.0,45.08,44.96,45.07,140564.0,35.0483,35.1106,35.0171,35.1028,140564.0
2017-03-28 15:00:00,45.07,45.12,45.05,45.07,123274.0,35.1028,35.1418,35.0872,35.1028,123274.0
2017-03-28 15:30:00,45.06,45.19,45.04,45.15,267885.0,35.095,35.1963,35.0794,35.1651,267885.0
2017-03-29 09:30:00,45.01,45.07,44.75,44.85,132385.0,35.0561,35.1028,34.8536,34.9315,132385.0
2017-03-29 10:00:00,44.85,45.03,44.83,44.87,84172.0,34.9315,35.0717,34.9159,34.947,84172.0
2017-03-29 10:30:00,44.87,44.96,44.8,44.91,81921.0,34.947,35.0171,34.8925,34.9782,81921.0
2017-03-29 11:00:00,44.92,45.0,44.9,44.98,89254.0,34.986,35.0483,34.9704,35.0327,89254.0
2017-03-29 11:30:00,44.98,44.99,44.88,44.92,65378.0,35.0327,35.0405,34.9548,34.986,65378.0
2017-03-29 12:00:00,44.91,45.02,44.91,44.94,45915.0,34.9782,35.0639,34.9782,35.0016,45915.0
2017-03-29 12:30:00,44.93,45.0,44.9,44.94,88162.0,34.9938,35.0483,34.9704,35.0016,88162.0
2017-03-29 13:00:00,44.95,44.98,44.93,44.94,39806.0,35.0094,35.0327,34.9938,35.0016,39806.0
2017-03-29 13:30:00,44.94,44.97,44.91,44.93,44159.0,35.0016,35.0249,34.9782,34.9938,44159.0
2017-03-29 14:00:00,44.93,44.95,44.88,44.89,52693.0,34.9938,35.0094,34.9548,34.9626,52693.0
2017-03-29 14:30:00,44.89,44.94,44.86,44.89,61177.0,34.9626,35.0016,34.9393,34.9626,61177.0
2017-03-29 15:00:00,44.9,44.93,44.81,44.91,82561.0,34.9704,34.9938,34.9003,34.9782,82561.0
2017-03-29 15:30:00,44.91,44.93,44.81,44.83,272008.0,34.9782,34.9938,34.9003,34.9159,272008.0
2017-03-30 09:30:00,44.7,44.72,44.44,44.56,231467.0,34.8146,34.8302,34.6121,34.7056,231467.0
2017-03-30 10:00:00,44.57,44.66,44.43,44.43,183099.0,34.7134,34.7835,34.6044,34.6044,183099.0
2017-03-30 10:30:00,44.43,44.56,44.42,44.5,125694.0,34.6044,34.7056,34.5966,34.6589,125694.0
2017-03-30 11:00:00,44.5,44.67,44.47,44.67,181452.0,34.6589,34.7913,34.6355,34.7913,181452.0
2017-03-30 11:30:00,44.66,44.66,44.49,44.58,81360.0,34.7835,34.7835,34.6511,34.7212,81360.0
2017-03-30 12:00:00,44.56,44.6,44.49,44.51,44978.0,34.7056,34.7368,34.6511,34.6667,44978.0
2017-03-30 12:30:00,44.53,44.54,44.48,44.51,29604.0,34.6822,34.69,34.6433,34.6667,29604.0
2017-03-30 13:00:00,44.51,44.54,44.47,44.5,32416.0,34.6667,34.69,34.6355,34.6589,32416.0
2017-03-30 13:30:00,44.51,44.56,44.49,44.54,38204.0,34.6667,34.7056,34.6511,34.69,38204.0
2017-03-30 14:00:00,44.54,44.57,44.5,44.53,66320.0,34.69,34.7134,34.6589,34.6822,66320.0
2017-03-30 14:30:00,44.52,44.58,44.5,44.52,54120.0,34.6744,34.7212,34.6589,34.6744,54120.0
2017-03-30 15:00:00,44.52,44.58,44.5,44.52,62498.0,34.6744,34.7212,34.6589,34.6744,62498.0
2017-03-30 15:30:00,44.52,44.65,44.51,44.63,160450.0,34.6744,34.7757,34.6667,34.7601,160450.0
2017-03-31 09:30:00,44.63,44.75,44.58,44.62,233686.0,34.7601,34.8536,34.7212,34.7523,233686.0
2017-03-31 10:00:00,44.62,44.72,44.59,44.7,113346.0,34.7523,34.8302,34.729,34.8146,113346.0
2017-03-31 10:30:00,44.7,44.83,44.7,44.79,50204.0,34.8146,34.9159,34.8146,34.8847,50204.0
2017-03-31 11:00:00,44.79,44.85,44.76,44.81,47115.0,34.8847,34.9315,34.8614,34.9003,47115.0
2017-03-31 11:30:00,44.81,44.87,44.81,44.83,32319.0,34.9003,34.947,34.9003,34.9159,32319.0
2017-03-31 12:00:00,44.83,44.88,44.79,44.87,51020.0,34.9159,34.9548,34.8847,34.947,51020.0
2017-03-31 12:30:00,44.88,44.89,44.83,44.83,24705.0,34.9548,34.9626,34.9159,34.9159,24705.0
2017-03-31 13:00:00,44.83,44.9,44.82,44.88,102651.0,34.9159,34.9704,34.9081,34.9548,102651.0
2017-03-31 13:30:00,44.89,44.91,44.85,44.89,170198.0,34.9626,34.9782,34.9315,34.9626,170198.0
2017-03-31 14:00:00,44.88,44.88,44.81,44.85,74579.0,34.9548,34.9548,34.9003,34.9315,74579.0
2017-03-31 14:30:00,44.85,44.86,44.73,44.75,80177.0,34.9315,34.9393,34.838,34.8536,80177.0
2017-03-31 15:00:00,44.75,44.87,44.74,44.84,83335.0,34.8536,34.947,34.8458,34.9237,83335.0
2017-03-31 15:30:00,44.84,44.88,44.73,44.74,240165.0,34.9237,34.9548,34.838,34.8458,240165.0
2017-04-03 09:30:00,44.76,44.79,44.36,44.64,185681.0,34.8614,34.8847,34.5498,34.7679,185681.0
2017-04-03 10:00:00,44.63,44.69,44.59,44.65,101971.0,34.7601,34.8069,34.729,34.7757,101971.0
2017-04-03 10:30:00,44.65,44.69,44.6,44.69,101224.0,34.7757,34.8069,34.7368,34.8069,101224.0
2017-04-03 11:00:00,44.7,44.77,44.67,44.68,70420.0,34.8146,34.8692,34.7913,34.7991,70420.0
2017-04-03 11:30:00,44.68,44.73,44.6,44.67,50053.0,34.7991,34.838,34.7368,34.7913,50053.0
2017-04-03 12:00:00,44.67,44.72,44.59,44.66,56300.0,34.7913,34.8302,34.729,34.7835,56300.0
2017-04-03 12:30:00,44.65,44.7,44.63,44.68,37951.0,34.7757,34.8146,34.7601,34.7991,37951.0
2017-04-03 13:00:00,44.68,44.71,44.56,44.58,51878.0,34.7991,34.8224,34.7056,34.7212,51878.0
2017-04-03 13:30:00,44.58,44.64,44.56,44.64,41327.0,34.7212,34.7679,34.7056,34.7679,41327.0
2017-04-03 14:00:00,44.64,44.69,44.62,44.68,55911.0,34.7679,34.8069,34.7523,34.7991,55911.0
2017-04-03 14:30:00,44.69,44.76,44.68,44.74,49231.0,34.8069,34.8614,34.7991,34.8458,49231.0
2017-04-03 15:00:00,44.74,44.8,44.71,44.74,77776.0,34.8458,34.8925,34.8224,34.8458,77776.0
2017-04-03 15:30:00,44.74,44.84,44.63,44.84,253499.0,34.8458,34.9237,34.7601,34.9237,253499.0
2017-04-04 09:30:00,44.82,44.94,44.73,44.82,81220.0,34.9081,35.0016,34.838,34.9081,81220.0
2017-04-04 10:00:00,44.81,44.82,44.69,44.73,66589.0,34.9003,34.9081,34.8069,34.838,66589.0
2017-04-04 10:30:00,44.74,44.85,44.71,44.79,76699.0,34.8458,34.9315,34.8224,34.8847,76699.0
2017-04-04 11:00:00,44.78,44.81,44.69,44.81,34024.0,34.8769,34.9003,34.8069,34.9003,34024.0
2017-04-04 11:30:00,44.81,44.89,44.8,44.87,55245.0,34.9003,34.9626,34.8925,34.947,55245.0
2017-04-04 12:00:00,44.87,44.95,44.85,44.95,24306.0,34.947,35.0094,34.9315,35.0094,24306.0
2017-04-04 12:30:00,44.95,44.96,44.9,44.95,19096.0,35.0094,35.0171,34.9704,35.0094,19096.0
2017-04-04 13:00:00,44.94,44.94,44.89,44.91,32406.0,35.0016,35.0016,34.9626,34.9782,32406.0
2017-04-04 13:30:00,44.91,45.04,44.9,45.01,83324.0,34.9782,35.0794,34.9704,35.0561,83324.0
2017-04-04 14:00:00,45.01,45.09,45.0,45.09,40134.0,35.0561,35.1184,35.0483,35.1184,40134.0
2017-04-04 14:30:00,45.09,45.1,45.03,45.04,45235.0,35.1184,35.1262,35.0717,35.0794,45235.0
2017-04-04 15:00:00,45.04,45.08,44.88,44.88,75172.0,35.0794,35.1106,34.9548,34.9548,75172.0
2017-04-04 15:30:00,44.88,44.97,44.87,44.91,187429.0,34.9548,35.0249,34.947,34.9782,187429.0
2017-04-05 09:30:00,44.9,44.94,44.82,44.89,89161.0,34.9704,35.0016,34.9081,34.9626,89161.0
2017-04-05 10:00:00,44.89,45.18,44.85,45.12,103799.0,34.9626,35.1885,34.9315,35.1418,103799.0
2017-04-05 10:30:00,45.11,45.24,45.11,45.19,87528.0,35.134,35.2352,35.134,35.1963,87528.0
2017-04-05 11:00:00,45.19,45.22,45.11,45.15,81810.0,35.1963,35.2196,35.134,35.1651,81810.0
2017-04-05 11:30:00,45.14,45.18,45.04,45.06,71280.0,35.1573,35.1885,35.0794,35.095,71280.0
2017-04-05 12:00:00,45.06,45.1,45.0,45.09,71777.0,35.095,35.1262,35.0483,35.1184,71777.0
2017-04-05 12:30:00,45.09,45.11,45.0,45.01,51478.0,35.1184,35.134,35.0483,35.0561,51478.0
2017-04-05 13:00:00,45.02,45.1,45.0,45.08,73668.0,35.0639,35.1262,35.0483,35.1106,73668.0
2017-04-05 13:30:00,45.08,45.12,45.04,45.1,49082.0,35.1106,35.1418,35.0794,35.1262,49082.0
2017-04-05 14:00:00,45.09,45.12,44.98,45.02,115782.0,35.1184,35.1418,35.0327,35.0639,115782.0
2017-04-05 14:30:00,45.02,45.02,44.89,44.94,94365.0,35.0639,35.0639,34.9626,35.0016,94365.0
2017-04-05 15:00:00,44.94,45.13,44.92,45.12,223399.0,35.0016,35.1495,34.986,35.1418,223399.0
2017-04-05 15:30:00,45.13,45.3,45.07,45.25,329800.0,35.1495,35.282,35.1028,35.243,329800.0
2017-04-06 09:30:00,45.11,45.22,44.92,45.08,85488.0,35.134,35.2196,34.986,35.1106,85488.0
2017-04-06 10:00:00,45.08,45.09,44.99,45.08,117308.0,35.1106,35.1184,35.0405,35.1106,117308.0
2017-04-06 10:30:00,45.07,45.11,44.99,45.08,167656.0,35.1028,35.134,35.0405,35.1106,167656.0
2017-04-06 11:00:00,45.08,45.09,45.0,45.05,101321.0,35.1106,35.1184,35.0483,35.0872,101321.0
2017-04-06 11:30:00,45.05,45.17,45.04,45.12,80038.0,35.0872,35.1807,35.0794,35.1418,80038.0
2017-04-06 12:00:00,45.11,45.14,45.04,45.11,43548.0,35.134,35.1573,35.0794,35.134,43548.0
2017-04-06 12:30:00,45.1,45.1,45.03,45.04,61415.0,35.1262,35.1262,35.0717,35.0794,61415.0
2017-04-06 13:00:00,45.04,45.1,45.03,45.09,54292.0,35.0794,35.1262,35.0717,35.1184,54292.0
2017-04-06 13:30:00,45.1,45.14,45.08,45.11,67670.0,35.1262,35.1573,35.1106,35.134,67670.0
2017-04-06 14:00:00,45.1,45.18,45.09,45.15,52211.0,35.1262,35.1885,35.1184,35.1651,52211.0
2017-04-06 14:30:00,45.15,45.16,45.06,45.11,64054.0,35.1651,35.1729,35.095,35.134,64054.0
2017-04-06 15:00:00,45.12,45.18,45.1,45.12,73836.0,35.1418,35.1885,35.1262,35.1418,73836.0
2017-04-06 15:30:00,45.11,45.15,45.05,45.12,237119.0,35.134,35.1651,35.0872,35.1418,237119.0
2017-04-07 09:30:00,45.27,45.32,45.12,45.23,80400.0,35.2586,35.2975,35.1418,35.2274,80400.0
2017-04-07 10:00:00,45.23,45.35,45.19,45.27,124226.0,35.2274,35.3209,35.1963,35.2586,124226.0
2017-04-07 10:30:00,45.27,45.3,45.22,45.29,130961.0,35.2586,35.282,35.2196,35.2742,130961.0
2017-04-07 11:00:00,45.29,45.31,45.21,45.28,91077.0,35.2742,35.2897,35.2119,35.2664,91077.0
2017-04-07 11:30:00,45.27,45.31,45.22,45.26,53101.0,35.2586,35.2897,35.2196,35.2508,53101.0
2017-04-07 12:00:00,45.27,45.29,45.23,45.26,109678.0,35.2586,35.2742,35.2274,35.2508,109678.0
2017-04-07 12:30:00,45.26,45.27,45.11,45.11,145089.0,35.2508,35.2586,35.134,35.134,145089.0
2017-04-07 13:00:00,45.12,45.13,45.0,45.12,97554.0,35.1418,35.1495,35.0483,35.1418,97554.0
2017-04-07 13:30:00,45.12,45.13,45.04,45.06,63945.0,35.1418,35.1495,35.0794,35.095,63945.0
2017-04-07 14:00:00,45.06,45.1,45.05,45.09,64708.0,35.095,35.1262,35.0872,35.1184,64708.0
2017-04-07 14:30:00,45.09,45.13,45.06,45.07,95841.0,35.1184,35.1495,35.095,35.1028,95841.0
2017-04-07 15:00:00,45.07,45.14,45.06,45.07,77353.0,35.1028,35.1573,35.095,35.1028,77353.0
2017-04-07 15:30:00,45.06,45.07,44.93,44.96,260028.0,35.095,35.1028,34.9938,35.0171,260028.0
2017-04-10 09:30:00,44.95,44.95,44.74,44.88,92093.0,35.0094,35.0094,34.8458,34.9548,92093.0
2017-04-10 10:00:00,44.89,45.01,44.87,44.98,62301.0,34.9626,35.0561,34.947,35.0327,62301.0
2017-04-10 10:30:00,44.98,45.13,44.97,45.11,91898.0,35.0327,35.1495,35.0249,35.134,91898.0
2017-04-10 11:00:00,45.1,45.14,45.04,45.07,90747.0,35.1262,35.1573,35.0794,35.1028,90747.0
2017-04-10 11:30:00,45.06,45.07,44.98,45.05,79603.0,35.095,35.1028,35.0327,35.0872,79603.0
2017-04-10 12:00:00,45.05,45.07,44.98,45.03,49466.0,35.0872,35.1028,35.0327,35.0717,49466.0
2017-04-10 12:30:00,45.03,45.13,45.03,45.13,46898.0,35.0717,35.1495,35.0717,35.1495,46898.0
2017-04-10 13:00:00,45.12,45.18,45.1,45.18,50189.0,35.1418,35.1885,35.1262,35.1885,50189.0
2017-04-10 13:30:00,45.17,45.19,45.14,45.16,75946.0,35.1807,35.1963,35.1573,35.1729,75946.0
2017-04-10 14:00:00,45.16,45.19,45.11,45.12,90546.0,35.1729,35.1963,35.134,35.1418,90546.0
2017-04-10 14:30:00,45.12,45.23,45.11,45.22,61103.0,35.1418,35.2274,35.134,35.2196,61103.0
2017-04-10 15:00:00,45.22,45.27,45.19,45.27,83014.0,35.2196,35.2586,35.1963,35.2586,83014.0
2017-04-10 15:30:00,45.26,45.27,45.2,45.25,349813.0,35.2508,35.2586,35.2041,35.243,349813.0
2017-04-11 09:30:00,45.16,45.3,44.95,45.24,199024.0,35.1729,35.282,35.0094,35.2352,199024.0
2017-04-11 10:00:00,45.23,45.33,45.15,45.27,142592.0,35.2274,35.3053,35.1651,35.2586,142592.0
2017-04-11 10:30:00,45.28,45.34,45.21,45.33,150016.0,35.2664,35.3131,35.2119,35.3053,150016.0
2017-04-11 11:00:00,45.34,45.39,45.3,45.31,94057.0,35.3131,35.352,35.282,35.2897,94057.0
2017-04-11 11:30:00,45.32,45.35,45.24,45.25,203298.0,35.2975,35.3209,35.2352,35.243,203298.0
2017-04-11 12:00:00,45.24,45.24,45.2,45.22,42935.0,35.2352,35.2352,35.2041,35.2196,42935.0
2017-04-11 12:30:00,45.23,45.25,45.19,45.23,23569.0,35.2274,35.243,35.1963,35.2274,23569.0
2017-04-11 13:00:00,45.22,45.24,45.16,45.24,39158.0,35.2196,35.2352,35.1729,35.2352,39158.0
2017-04-11 13:30:00,45.24,45.36,45.22,45.35,204211.0,35.2352,35.3287,35.2196,35.3209,204211.0
2017-04-11 14:00:00,45.35,45.39,45.32,45.37,40675.0,35.3209,35.352,35.2975,35.3365,40675.0
2017-04-11 14:30:00,45.36,45.38,45.29,45.35,68403.0,35.3287,35.3443,35.2742,35.3209,68403.0
2017-04-11 15:00:00,45.34,45.36,45.22,45.28,52166.0,35.3131,35.3287,35.2196,35.2664,52166.0
2017-04-11 15:30:00,45.29,45.33,45.25,45.31,149178.0,35.2742,35.3053,35.243,35.2897,149178.0
2017-04-12 09:30:00,45.22,45.36,45.02,45.36,158227.0,35.2196,35.3287,35.0639,35.3287,158227.0
2017-04-12 10:00:00,45.38,45.5,45.35,45.47,69022.0,35.3443,35.4377,35.3209,35.4144,69022.0
2017-04-12 10:30:00,45.47,45.48,45.4,45.46,99566.0,35.4144,35.4221,35.3598,35.4066,99566.0
2017-04-12 11:00:00,45.47,45.56,45.46,45.55,99050.0,35.4144,35.4845,35.4066,35.4767,99050.0
2017-04-12 11:30:00,45.56,45.66,45.52,45.65,116049.0,35.4845,35.5623,35.4533,35.5545,116049.0
2017-04-12 12:00:00,45.65,45.77,45.64,45.75,124695.0,35.5545,35.648,35.5468,35.6324,124695.0
2017-04-12 12:30:00,45.75,45.76,45.65,45.7,71548.0,35.6324,35.6402,35.5545,35.5935,71548.0
2017-04-12 13:00:00,45.7,45.75,45.63,45.66,113534.0,35.5935,35.6324,35.539,35.5623,113534.0
2017-04-12 13:30:00,45.66,45.67,45.55,45.59,273917.0,35.5623,35.5701,35.4767,35.5078,273917.0
2017-04-12 14:00:00,45.6,45.6,45.47,45.53,334074.0,35.5156,35.5156,35.4144,35.4611,334074.0
2017-04-12 14:30:00,45.52,45.53,45.39,45.47,442224.0,35.4533,35.4611,35.352,35.4144,442224.0
2017-04-12 15:00:00,45.47,45.64,45.41,45.57,342875.0,35.4144,35.5468,35.3676,35.4922,342875.0
2017-04-12 15:30:00,45.58,45.63,45.51,45.56,554376.0,35.5,35.539,35.4455,35.4845,554376.0
2017-04-13 09:30:00,45.52,45.56,45.21,45.21,150644.0,35.4533,35.4845,35.2119,35.2119,150644.0
2017-04-13 10:00:00,45.23,45.23,45.06,45.2,302520.0,35.2274,35.2274,35.095,35.2041,302520.0
2017-04-13 10:30:00,45.2,45.36,45.17,45.35,187245.0,35.2041,35.3287,35.1807,35.3209,187245.0
2017-04-13 11:00:00,45.34,45.47,45.34,45.4,75301.0,35.3131,35.4144,35.3131,35.3598,75301.0
2017-04-13 11:30:00,45.4,45.44,45.35,45.41,88842.0,35.3598,35.391,35.3209,35.3676,88842.0
2017-04-13 12:00:00,45.41,45.43,45.34,45.39,68221.0,35.3676,35.3832,35.3131,35.352,68221.0
2017-04-13 12:30:00,45.39,45.42,45.33,45.37,60412.0,35.352,35.3754,35.3053,35.3365,60412.0
2017-04-13 13:00:00,45.38,45.42,45.33,45.38,68918.0,35.3443,35.3754,35.3053,35.3443,68918.0
2017-04-13 13:30:00,45.38,45.41,45.35,45.37,80388.0,35.3443,35.3676,35.3209,35.3365,80388.0
2017-04-13 14:00:00,45.38,45.44,45.35,45.36,121273.0,35.3443,35.391,35.3209,35.3287,121273.0
2017-04-13 14:30:00,45.36,45.41,45.27,45.3,80731.0,35.3287,35.3676,35.2586,35.282,80731.0
2017-04-13 15:00:00,45.3,45.3,45.18,45.21,108149.0,35.282,35.282,35.1885,35.2119,108149.0
2017-04-13 15:30:00,45.21,45.28,45.14,45.22,399223.0,35.2119,35.2664,35.1573,35.2196,399223.0
2017-04-17 09:30:00,45.41,45.53,45.32,45.52,181928.0,35.3676,35.4611,35.2975,35.4533,181928.0
2017-04-17 10:00:00,45.51,45.52,45.36,45.44,53662.0,35.4455,35.4533,35.3287,35.391,53662.0
2017-04-17 10:30:00,45.42,45.46,45.33,45.34,105052.0,35.3754,35.4066,35.3053,35.3131,105052.0
2017-04-17 11:00:00,45.34,45.41,45.31,45.4,59362.0,35.3131,35.3676,35.2897,35.3598,59362.0
2017-04-17 11:30:00,45.4,45.43,45.35,45.43,40956.0,35.3598,35.3832,35.3209,35.3832,40956.0
2017-04-17 12:00:00,45.43,45.44,45.39,45.43,46319.0,35.3832,35.391,35.352,35.3832,46319.0
2017-04-17 12:30:00,45.43,45.45,45.38,45.39,28822.0,35.3832,35.3988,35.3443,35.352,28822.0
2017-04-17 13:00:00,45.39,45.45,45.39,45.43,28694.0,35.352,35.3988,35.352,35.3832,28694.0
2017-04-17 13:30:00,45.43,45.44,45.36,45.37,57663.0,35.3832,35.391,35.3287,35.3365,57663.0
2017-04-17 14:00:00,45.37,45.45,45.36,45.45,38605.0,35.3365,35.3988,35.3287,35.3988,38605.0
2017-04-17 14:30:00,45.44,45.51,45.44,45.45,51054.0,35.391,35.4455,35.391,35.3988,51054.0
2017-04-17 15:00:00,45.44,45.53,45.44,45.5,75288.0,35.391,35.4611,35.391,35.4377,75288.0
2017-04-17 15:30:00,45.5,45.54,45.45,45.54,189155.0,35.4377,35.4689,35.3988,35.4689,189155.0
2017-04-18 09:30:00,45.56,45.74,45.47,45.47,95025.0,35.4845,35.6246,35.4144,35.4144,95025.0
2017-04-18 10:00:00,45.45,45.59,45.44,45.53,69282.0,35.3988,35.5078,35.391,35.4611,69282.0
2017-04-18 10:30:00,45.53,45.68,45.52,45.68,84282.0,35.4611,35.5779,35.4533,35.5779,84282.0
2017-04-18 11:00:00,45.68,45.76,45.66,45.67,93269.0,35.5779,35.6402,35.5623,35.5701,93269.0
2017-04-18 11:30:00,45.66,45.74,45.65,45.71,109604.0,35.5623,35.6246,35.5545,35.6013,109604.0
2017-04-18 12:00:00,45.7,45.71,45.62,45.66,46787.0,35.5935,35.6013,35.5312,35.5623,46787.0
2017-04-18 12:30:00,45.66,45.7,45.62,45.7,63661.0,35.5623,35.5935,35.5312,35.5935,63661.0
2017-04-18 13:00:00,45.7,45.71,45.6,45.62,51618.0,35.5935,35.6013,35.5156,35.5312,51618.0
2017-04-18 13:30:00,45.62,45.62,45.51,45.53,63005.0,35.5312,35.5312,35.4455,35.4611,63005.0
2017-04-18 14:00:00,45.53,45.58,45.51,45.58,58415.0,35.4611,35.5,35.4455,35.5,58415.0
2017-04-18 14:30:00,45.58,45.64,45.53,45.61,49936.0,35.5,35.5468,35.4611,35.5234,49936.0
2017-04-18 15:00:00,45.61,45.74,45.6,45.7,162652.0,35.5234,35.6246,35.5156,35.5935,162652.0
2017-04-18 15:30:00,45.7,45.75,45.67,45.69,247725.0,35.5935,35.6324,35.5701,35.5857,247725.0
2017-04-19 09:30:00,45.6,45.71,45.44,45.5,107917.0,35.5156,35.6013,35.391,35.4377,107917.0
2017-04-19 10:00:00,45.52,45.59,45.46,45.47,102987.0,35.4533,35.5078,35.4066,35.4144,102987.0
2017-04-19 10:30:00,45.48,45.5,45.33,45.35,134027.0,35.4221,35.4377,35.3053,35.3209,134027.0
2017-04-19 11:00:00,45.36,45.37,45.19,45.21,146066.0,35.3287,35.3365,35.1963,35.2119,146066.0
2017-04-19 11:30:00,45.21,45.29,45.21,45.26,424130.0,35.2119,35.2742,35.2119,35.2508,424130.0
2017-04-19 12:00:00,45.26,45.27,45.18,45.21,53491.0,35.2508,35.2586,35.1885,35.2119,53491.0
2017-04-19 12:30:00,45.22,45.29,45.19,45.22,143006.0,35.2196,35.2742,35.1963,35.2196,143006.0
2017-04-19 13:00:00,45.22,45.25,45.15,45.16,123299.0,35.2196,35.243,35.1651,35.1729,123299.0
2017-04-19 13:30:00,45.17,45.17,45.1,45.12,104108.0,35.1807,35.1807,35.1262,35.1418,104108.0
2017-04-19 14:00:00,45.12,45.16,45.06,45.15,116811.0,35.1418,35.1729,35.095,35.1651,116811.0
2017-04-19 14:30:00,45.15,45.15,45.03,45.05,83358.0,35.1651,35.1651,35.0717,35.0872,83358.0
2017-04-19 15:00:00,45.05,45.1,44.98,45.07,188889.0,35.0872,35.1262,35.0327,35.1028,188889.0
2017-04-19 15:30:00,45.07,45.15,45.03,45.13,907307.0,35.1028,35.1651,35.0717,35.1495,907307.0
2017-04-20 09:30:00,45.07,45.07,44.55,44.59,228420.0,35.1028,35.1028,34.6978,34.729,228420.0
2017-04-20 10:00:00,44.57,44.69,44.57,44.63,193885.0,34.7134,34.8069,34.7134,34.7601,193885.0
2017-04-20 10:30:00,44.63,44.63,44.52,44.57,202707.0,34.7601,34.7601,34.6744,34.7134,202707.0
2017-04-20 11:00:00,44.57,44.67,44.54,44.6,182961.0,34.7134,34.7913,34.69,34.7368,182961.0
2017-04-20 11:30:00,44.59,44.64,44.56,44.61,200328.0,34.729,34.7679,34.7056,34.7445,200328.0
2017-04-20 12:00:00,44.6,44.68,44.57,44.65,135585.0,34.7368,34.7991,34.7134,34.7757,135585.0
2017-04-20 12:30:00,44.65,44.7,44.61,44.65,141742.0,34.7757,34.8146,34.7445,34.7757,141742.0
2017-04-20 13:00:00,44.65,44.66,44.55,44.59,191703.0,34.7757,34.7835,34.6978,34.729,191703.0
2017-04-20 13:30:00,44.58,44.72,44.58,44.72,437600.0,34.7212,34.8302,34.7212,34.8302,437600.0
2017-04-20 14:00:00,44.71,44.82,44.71,44.8,158485.0,34.8224,34.9081,34.8224,34.8925,158485.0
2017-04-20 14:30:00,44.8,44.84,44.7,44.73,92219.0,34.8925,34.9237,34.8146,34.838,92219.0
2017-04-20 15:00:00,44.72,44.76,44.67,44.69,99703.0,34.8302,34.8614,34.7913,34.8069,99703.0
2017-04-20 15:30:00,44.69,44.86,44.69,44.82,291803.0,34.8069,34.9393,34.8069,34.9081,291803.0
2017-04-21 09:30:00,44.82,45.13,44.81,45.12,205502.0,34.9081,35.1495,34.9003,35.1418,205502.0
2017-04-21 10:00:00,45.13,45.19,45.04,45.06,264759.0,35.1495,35.1963,35.0794,35.095,264759.0
2017-04-21 10:30:00,45.05,45.2,45.03,45.2,87865.0,35.0872,35.2041,35.0717,35.2041,87865.0
2017-04-21 11:00:00,45.21,45.28,45.13,45.28,116080.0,35.2119,35.2664,35.1495,35.2664,116080.0
2017-04-21 11:30:00,45.27,45.3,45.17,45.18,65180.0,35.2586,35.282,35.1807,35.1885,65180.0
2017-04-21 12:00:00,45.19,45.21,45.13,45.14,37029.0,35.1963,35.2119,35.1495,35.1573,37029.0
2017-04-21 12:30:00,45.14,45.25,45.12,45.24,48373.0,35.1573,35.243,35.1418,35.2352,48373.0
2017-04-21 13:00:00,45.24,45.25,45.16,45.17,58300.0,35.2352,35.243,35.1729,35.1807,58300.0
2017-04-21 13:30:00,45.18,45.23,45.15,45.21,44832.0,35.1885,35.2274,35.1651,35.2119,44832.0
2017-04-21 14:00:00,45.2,45.22,45.16,45.19,54294.0,35.2041,35.2196,35.1729,35.1963,54294.0
2017-04-21 14:30:00,45.19,45.24,45.18,45.19,53667.0,35.1963,35.2352,35.1885,35.1963,53667.0
2017-04-21 15:00:00,45.2,45.23,45.16,45.21,82269.0,35.2041,35.2274,35.1729,35.2119,82269.0
2017-04-21 15:30:00,45.2,45.25,45.18,45.19,259188.0,35.2041,35.243,35.1885,35.1963,259188.0
2017-04-24 09:30:00,45.18,45.43,44.94,44.96,169713.0,35.1885,35.3832,35.0016,35.0171,169713.0
2017-04-24 10:00:00,44.96,45.17,44.92,45.11,106493.0,35.0171,35.1807,34.986,35.134,106493.0
2017-04-24 10:30:00,45.12,45.25,45.1,45.21,100147.0,35.1418,35.243,35.1262,35.2119,100147.0
2017-04-24 11:00:00,45.2,45.34,45.19,45.34,68376.0,35.2041,35.3131,35.1963,35.3131,68376.0
2017-04-24 11:30:00,45.34,45.34,45.19,45.21,59490.0,35.3131,35.3131,35.1963,35.2119,59490.0
2017-04-24 12:00:00,45.21,45.25,45.18,45.24,108128.0,35.2119,35.243,35.1885,35.2352,108128.0
2017-04-24 12:30:00,45.23,45.23,45.15,45.17,53242.0,35.2274,35.2274,35.1651,35.1807,53242.0
2017-04-24 13:00:00,45.17,45.35,45.17,45.35,72178.0,35.1807,35.3209,35.1807,35.3209,72178.0
2017-04-24 13:30:00,45.34,45.39,45.33,45.37,71849.0,35.3131,35.352,35.3053,35.3365,71849.0
2017-04-24 14:00:00,45.36,45.39,45.32,45.32,75283.0,35.3287,35.352,35.2975,35.2975,75283.0
2017-04-24 14:30:00,45.33,45.42,45.33,45.4,57369.0,35.3053,35.3754,35.3053,35.3598,57369.0
2017-04-24 15:00:00,45.4,45.53,45.39,45.43,123622.0,35.3598,35.4611,35.352,35.3832,123622.0
2017-04-24 15:30:00,45.42,45.5,45.39,45.47,296452.0,35.3754,35.4377,35.352,35.4144,296452.0
2017-04-25 09:30:00,45.3,45.47,45.21,45.35,122281.0,35.282,35.4144,35.2119,35.3209,122281.0
2017-04-25 10:00:00,45.35,45.51,45.35,45.41,48494.0,35.3209,35.4455,35.3209,35.3676,48494.0
2017-04-25 10:30:00,45.41,45.48,45.38,45.41,89855.0,35.3676,35.4221,35.3443,35.3676,89855.0
2017-04-25 11:00:00,45.4,45.4,45.26,45.38,74262.0,35.3598,35.3598,35.2508,35.3443,74262.0
2017-04-25 11:30:00,45.38,45.46,45.37,45.44,58583.0,35.3443,35.4066,35.3365,35.391,58583.0
2017-04-25 12:00:00,45.43,45.44,45.4,45.41,37323.0,35.3832,35.391,35.3598,35.3676,37323.0
2017-04-25 12:30:00,45.41,45.45,45.38,45.38,44449.0,35.3676,35.3988,35.3443,35.3443,44449.0
2017-04-25 13:00:00,45.38,45.46,45.38,45.46,36932.0,35.3443,35.4066,35.3443,35.4066,36932.0
2017-04-25 13:30:00,45.47,45.48,45.41,45.42,33801.0,35.4144,35.4221,35.3676,35.3754,33801.0
2017-04-25 14:00:00,45.43,45.47,45.4,45.4,44573.0,35.3832,35.4144,35.3598,35.3598,44573.0
2017-04-25 14:30:00,45.4,45.5,45.4,45.44,89053.0,35.3598,35.4377,35.3598,35.391,89053.0
2017-04-25 15:00:00,45.43,45.56,45.4,45.53,123467.0,35.3832,35.4845,35.3598,35.4611,123467.0
2017-04-25 15:30:00,45.53,45.53,45.46,45.51,228808.0,35.4611,35.4611,35.4066,35.4455,228808.0
2017-04-26 09:30:00,45.43,45.46,45.29,45.36,107948.0,35.3832,35.4066,35.2742,35.3287,107948.0
2017-04-26 10:00:00,45.37,45.57,45.35,45.55,44706.0,35.3365,35.4922,35.3209,35.4767,44706.0
2017-04-26 10:30:00,45.55,45.6,45.5,45.56,86348.0,35.4767,35.5156,35.4377,35.4845,86348.0
2017-04-26 11:00:00,45.56,45.75,45.56,45.75,68326.0,35.4845,35.6324,35.4845,35.6324,68326.0
2017-04-26 11:30:00,45.74,45.75,45.63,45.64,61918.0,35.6246,35.6324,35.539,35.5468,61918.0
2017-04-26 12:00:00,45.63,45.66,45.59,45.6,48582.0,35.539,35.5623,35.5078,35.5156,48582.0
2017-04-26 12:30:00,45.6,45.66,45.54,45.65,55192.0,35.5156,35.5623,35.4689,35.5545,55192.0
2017-04-26 13:00:00,45.66,45.66,45.6,45.6,32876.0,35.5623,35.5623,35.5156,35.5156,32876.0
2017-04-26 13:30:00,45.6,45.62,45.56,45.58,50483.0,35.5156,35.5312,35.4845,35.5,50483.0
2017-04-26 14:00:00,45.59,45.64,45.55,45.61,59047.0,35.5078,35.5468,35.4767,35.5234,59047.0
2017-04-26 14:30:00,45.61,45.7,45.6,45.65,79174.0,35.5234,35.5935,35.5156,35.5545,79174.0
2017-04-26 15:00:00,45.66,45.66,45.54,45.55,71461.0,35.5623,35.5623,35.4689,35.4767,71461.0
2017-04-26 15:30:00,45.55,45.55,45.34,45.37,279057.0,35.4767,35.4767,35.3131,35.3365,279057.0
2017-04-27 09:30:00,45.41,45.71,45.41,45.64,61128.0,35.3676,35.6013,35.3676,35.5468,61128.0
2017-04-27 10:00:00,45.65,45.79,45.62,45.79,57112.0,35.5545,35.6636,35.5312,35.6636,57112.0
2017-04-27 10:30:00,45.8,45.85,45.7,45.7,95000.0,35.6714,35.7103,35.5935,35.5935,95000.0
2017-04-27 11:00:00,45.7,45.72,45.55,45.58,99624.0,35.5935,35.6091,35.4767,35.5,99624.0
2017-04-27 11:30:00,45.58,45.66,45.56,45.58,50729.0,35.5,35.5623,35.4845,35.5,50729.0
2017-04-27 12:00:00,45.57,45.71,45.57,45.7,74203.0,35.4922,35.6013,35.4922,35.5935,74203.0
2017-04-27 12:30:00,45.7,45.74,45.62,45.74,104582.0,35.5935,35.6246,35.5312,35.6246,104582.0
2017-04-27 13:00:00,45.74,45.77,45.67,45.68,51120.0,35.6246,35.648,35.5701,35.5779,51120.0
2017-04-27 13:30:00,45.68,45.71,45.62,45.69,58791.0,35.5779,35.6013,35.5312,35.5857,58791.0
2017-04-27 14:00:00,45.69,45.72,45.63,45.66,89989.0,35.5857,35.6091,35.539,35.5623,89989.0
2017-04-27 14:30:00,45.66,45.71,45.63,45.64,80997.0,35.5623,35.6013,35.539,35.5468,80997.0
2017-04-27 15:00:00,45.64,45.64,45.51,45.53,81782.0,35.5468,35.5468,35.4455,35.4611,81782.0
2017-04-27 15:30:00,45.53,45.55,45.44,45.5,188824.0,35.4611,35.4767,35.391,35.4377,188824.0
2017-04-28 09:30:00,45.42,45.57,45.34,45.57,69688.0,35.3754,35.4922,35.3131,35.4922,69688.0
2017-04-28 10:00:00,45.57,45.57,45.44,45.48,98256.0,35.4922,35.4922,35.391,35.4221,98256.0
2017-04-28 10:30:00,45.49,45.58,45.46,45.47,86027.0,35.4299,35.5,35.4066,35.4144,86027.0
2017-04-28 11:00:00,45.46,45.53,45.42,45.46,77399.0,35.4066,35.4611,35.3754,35.4066,77399.0
2017-04-28 11:30:00,45.45,45.53,45.42,45.52,89814.0,35.3988,35.4611,35.3754,35.4533,89814.0
2017-04-28 12:00:00,45.53,45.55,45.49,45.53,55466.0,35.4611,35.4767,35.4299,35.4611,55466.0
2017-04-28 12:30:00,45.53,45.53,45.45,45.47,64406.0,35.4611,35.4611,35.3988,35.4144,64406.0
2017-04-28 13:00:00,45.48,45.48,45.42,45.45,56216.0,35.4221,35.4221,35.3754,35.3988,56216.0
2017-04-28 13:30:00,45.46,45.46,45.3,45.32,46208.0,35.4066,35.4066,35.282,35.2975,46208.0
2017-04-28 14:00:00,45.32,45.33,45.25,45.3,74858.0,35.2975,35.3053,35.243,35.282,74858.0
2017-04-28 14:30:00,45.3,45.42,45.29,45.37,107129.0,35.282,35.3754,35.2742,35.3365,107129.0
2017-04-28 15:00:00,45.37,45.44,45.32,45.42,142678.0,35.3365,35.391,35.2975,35.3754,142678.0
2017-04-28 15:30:00,45.41,45.43,45.31,45.39,350849.0,35.3676,35.3832,35.2897,35.352,350849.0
2017-05-01 09:30:00,45.74,45.94,44.87,44.99,218852.0,35.6246,35.7804,34.947,35.0405,218852.0
2017-05-01 10:00:00,44.97,45.22,44.92,45.17,155794.0,35.0249,35.2196,34.986,35.1807,155794.0
2017-05-01 10:30:00,45.16,45.32,45.13,45.29,108856.0,35.1729,35.2975,35.1495,35.2742,108856.0
2017-05-01 11:00:00,45.29,45.42,45.24,45.29,127149.0,35.2742,35.3754,35.2352,35.2742,127149.0
2017-05-01 11:30:00,45.29,45.29,45.12,45.14,58611.0,35.2742,35.2742,35.1418,35.1573,58611.0
2017-05-01 12:00:00,45.13,45.22,45.12,45.13,63627.0,35.1495,35.2196,35.1418,35.1495,63627.0
2017-05-01 12:30:00,45.13,45.13,44.99,45.0,76418.0,35.1495,35.1495,35.0405,35.0483,76418.0
2017-05-01 13:00:00,45.01,45.09,44.99,45.05,67998.0,35.0561,35.1184,35.0405,35.0872,67998.0
2017-05-01 13:30:00,45.06,45.08,44.94,44.96,131624.0,35.095,35.1106,35.0016,35.0171,131624.0
2017-05-01 14:00:00,44.96,45.09,44.96,45.06,80457.0,35.0171,35.1184,35.0171,35.095,80457.0
2017-05-01 14:30:00,45.06,45.12,44.99,45.02,92528.0,35.095,35.1418,35.0405,35.0639,92528.0
2017-05-01 15:00:00,45.02,45.13,44.98,45.09,117400.0,35.0639,35.1495,35.0327,35.1184,117400.0
2017-05-01 15:30:00,45.09,45.24,45.07,45.16,324225.0,35.1184,35.2352,35.1028,35.1729,324225.0
2017-05-02 09:30:00,45.29,45.49,45.24,45.27,149282.0,35.2742,35.4299,35.2352,35.2586,149282.0
2017-05-02 10:00:00,45.27,45.29,45.17,45.2,110797.0,35.2586,35.2742,35.1807,35.2041,110797.0
2017-05-02 10:30:00,45.2,45.2,45.11,45.16,145925.0,35.2041,35.2041,35.134,35.1729,145925.0
2017-05-02 11:00:00,45.16,45.26,45.15,45.17,150859.0,35.1729,35.2508,35.1651,35.1807,150859.0
2017-05-02 11:30:00,45.16,45.27,45.13,45.24,89124.0,35.1729,35.2586,35.1495,35.2352,89124.0
2017-05-02 12:00:00,45.25,45.3,45.2,45.29,127362.0,35.243,35.282,35.2041,35.2742,127362.0
2017-05-02 12:30:00,45.29,45.3,45.25,45.3,65648.0,35.2742,35.282,35.243,35.282,65648.0
2017-05-02 13:00:00,45.3,45.42,45.3,45.41,83884.0,35.282,35.3754,35.282,35.3676,83884.0
2017-05-02 13:30:00,45.42,45.43,45.36,45.41,91627.0,35.3754,35.3832,35.3287,35.3676,91627.0
2017-05-02 14:00:00,45.41,45.45,45.34,45.35,87866.0,35.3676,35.3988,35.3131,35.3209,87866.0
2017-05-02 14:30:00,45.34,45.37,45.29,45.35,120126.0,35.3131,35.3365,35.2742,35.3209,120126.0
2017-05-02 15:00:00,45.36,45.38,45.29,45.35,130716.0,35.3287,35.3443,35.2742,35.3209,130716.0
2017-05-02 15:30:00,45.35,45.38,45.28,45.33,337048.0,35.3209,35.3443,35.2664,35.3053,337048.0
2017-05-03 09:30:00,45.09,45.1,44.9,45.04,135257.0,35.378,35.3858,35.2289,35.3388,135257.0
2017-05-03 10:00:00,45.04,45.11,44.99,45.09,141236.0,35.3388,35.3937,35.2995,35.378,141236.0
2017-05-03 10:30:00,45.09,45.11,44.92,44.98,139791.0,35.378,35.3937,35.2446,35.2917,139791.0
2017-05-03 11:00:00,44.99,45.07,44.97,44.98,75079.0,35.2995,35.3623,35.2838,35.2917,75079.0
2017-05-03 11:30:00,44.98,45.19,44.96,45.18,110010.0,35.2917,35.4565,35.276,35.4486,110010.0
2017-05-03 12:00:00,45.17,45.25,45.16,45.25,104758.0,35.4408,35.5035,35.4329,35.5035,104758.0
2017-05-03 12:30:00,45.25,45.25,45.13,45.13,84253.0,35.5035,35.5035,35.4094,35.4094,84253.0
2017-05-03 13:00:00,45.13,45.15,44.99,45.0,169582.0,35.4094,35.4251,35.2995,35.3074,169582.0
2017-05-03 13:30:00,45.0,45.11,44.97,45.08,88799.0,35.3074,35.3937,35.2838,35.3701,88799.0
2017-05-03 14:00:00,45.08,45.09,44.75,44.92,229877.0,35.3701,35.378,35.1112,35.2446,229877.0
2017-05-03 14:30:00,44.93,45.03,44.88,45.03,134346.0,35.2525,35.3309,35.2132,35.3309,134346.0
2017-05-03 15:00:00,45.02,45.09,44.92,44.96,192025.0,35.3231,35.378,35.2446,35.276,192025.0
2017-05-03 15:30:00,44.96,45.01,44.92,44.97,362857.0,35.276,35.3152,35.2446,35.2838,362857.0
2017-05-04 09:30:00,44.77,45.1,44.77,45.1,139216.0,35.1269,35.3858,35.1269,35.3858,139216.0
2017-05-04 10:00:00,45.09,45.13,44.74,44.76,136734.0,35.378,35.4094,35.1034,35.1191,136734.0
2017-05-04 10:30:00,44.76,44.93,44.76,44.89,119126.0,35.1191,35.2525,35.1191,35.2211,119126.0
2017-05-04 11:00:00,44.88,44.98,44.85,44.97,57463.0,35.2132,35.2917,35.1897,35.2838,57463.0
2017-05-04 11:30:00,44.97,45.06,44.95,45.03,52616.0,35.2838,35.3545,35.2681,35.3309,52616.0
2017-05-04 12:00:00,45.02,45.05,44.97,45.03,62662.0,35.3231,35.3466,35.2838,35.3309,62662.0
2017-05-04 12:30:00,45.03,45.07,44.87,44.88,53524.0,35.3309,35.3623,35.2054,35.2132,53524.0
2017-05-04 13:00:00,44.88,44.93,44.87,44.93,50189.0,35.2132,35.2525,35.2054,35.2525,50189.0
2017-05-04 13:30:00,44.92,45.02,44.89,44.96,48864.0,35.2446,35.3231,35.2211,35.276,48864.0
2017-05-04 14:00:00,44.97,45.07,44.97,45.06,64412.0,35.2838,35.3623,35.2838,35.3545,64412.0
2017-05-04 14:30:00,45.06,45.17,45.04,45.09,86341.0,35.3545,35.4408,35.3388,35.378,86341.0
2017-05-04 15:00:00,45.09,45.18,45.07,45.15,72498.0,35.378,35.4486,35.3623,35.4251,72498.0
2017-05-04 15:30:00,45.15,45.18,45.09,45.14,210997.0,35.4251,35.4486,35.378,35.4172,210997.0
2017-05-05 09:30:00,45.09,45.43,45.09,45.4,117571.0,35.378,35.6448,35.378,35.6212,117571.0
2017-05-05 10:00:00,45.39,45.58,45.38,45.56,119307.0,35.6134,35.7625,35.6055,35.7468,119307.0
2017-05-05 10:30:00,45.55,45.58,45.48,45.49,72683.0,35.7389,35.7625,35.684,35.6918,72683.0
2017-05-05 11:00:00,45.48,45.49,45.37,45.38,69722.0,35.684,35.6918,35.5977,35.6055,69722.0
2017-05-05 11:30:00,45.38,45.39,45.31,45.34,43831.0,35.6055,35.6134,35.5506,35.5741,43831.0
2017-05-05 12:00:00,45.34,45.36,45.32,45.34,54772.0,35.5741,35.5898,35.5585,35.5741,54772.0
2017-05-05 12:30:00,45.34,45.41,45.32,45.38,48742.0,35.5741,35.6291,35.5585,35.6055,48742.0
2017-05-05 13:00:00,45.37,45.42,45.35,45.42,39996.0,35.5977,35.6369,35.582,35.6369,39996.0
2017-05-05 13:30:00,45.42,45.43,45.36,45.42,61171.0,35.6369,35.6448,35.5898,35.6369,61171.0
2017-05-05 14:00:00,45.42,45.46,45.38,45.39,74419.0,35.6369,35.6683,35.6055,35.6134,74419.0
2017-05-05 14:30:00,45.39,45.41,45.35,45.37,68687.0,35.6134,35.6291,35.582,35.5977,68687.0
2017-05-05 15:00:00,45.37,45.43,45.36,45.43,87135.0,35.5977,35.6448,35.5898,35.6448,87135.0
2017-05-05 15:30:00,45.43,45.47,45.4,45.45,296993.0,35.6448,35.6761,35.6212,35.6605,296993.0
2017-05-08 09:30:00,45.55,45.55,45.37,45.45,90282.0,35.7389,35.7389,35.5977,35.6605,90282.0
2017-05-08 10:00:00,45.44,45.44,45.22,45.25,40071.0,35.6526,35.6526,35.48,35.5035,40071.0
2017-05-08 10:30:00,45.26,45.27,45.13,45.22,50185.0,35.5114,35.5192,35.4094,35.48,50185.0
2017-05-08 11:00:00,45.23,45.28,45.21,45.26,275498.0,35.4878,35.5271,35.4721,35.5114,275498.0
2017-05-08 11:30:00,45.26,45.42,45.26,45.41,60402.0,35.5114,35.6369,35.5114,35.6291,60402.0
2017-05-08 12:00:00,45.4,45.43,45.36,45.38,57978.0,35.6212,35.6448,35.5898,35.6055,57978.0
2017-05-08 12:30:00,45.38,45.46,45.35,45.45,33850.0,35.6055,35.6683,35.582,35.6605,33850.0
2017-05-08 13:00:00,45.46,45.48,45.44,45.46,32940.0,35.6683,35.684,35.6526,35.6683,32940.0
2017-05-08 13:30:00,45.46,45.48,45.41,45.48,43942.0,35.6683,35.684,35.6291,35.684,43942.0
2017-05-08 14:00:00,45.48,45.49,45.46,45.46,50793.0,35.684,35.6918,35.6683,35.6683,50793.0
2017-05-08 14:30:00,45.46,45.51,45.44,45.5,44847.0,35.6683,35.7075,35.6526,35.6997,44847.0
2017-05-08 15:00:00,45.5,45.53,45.46,45.53,95386.0,35.6997,35.7232,35.6683,35.7232,95386.0
2017-05-08 15:30:00,45.53,45.55,45.48,45.49,211379.0,35.7232,35.7389,35.684,35.6918,211379.0
2017-05-09 09:30:00,45.42,45.42,45.19,45.32,91480.0,35.6369,35.6369,35.4565,35.5585,91480.0
2017-05-09 10:00:00,45.33,45.42,45.24,45.42,203620.0,35.5663,35.6369,35.4957,35.6369,203620.0
2017-05-09 10:30:00,45.42,45.44,45.34,45.37,68401.0,35.6369,35.6526,35.5741,35.5977,68401.0
2017-05-09 11:00:00,45.37,45.37,45.32,45.35,73206.0,35.5977,35.5977,35.5585,35.582,73206.0
2017-05-09 11:30:00,45.35,45.4,45.33,45.37,56546.0,35.582,35.6212,35.5663,35.5977,56546.0
2017-05-09 12:00:00,45.37,45.37,45.27,45.28,107664.0,35.5977,35.5977,35.5192,35.5271,107664.0
2017-05-09 12:30:00,45.28,45.28,45.19,45.19,46002.0,35.5271,35.5271,35.4565,35.4565,46002.0
2017-05-09 13:00:00,45.2,45.2,45.1,45.13,45524.0,35.4643,35.4643,35.3858,35.4094,45524.0
2017-05-09 13:30:00,45.12,45.15,45.07,45.1,138131.0,35.4015,35.4251,35.3623,35.3858,138131.0
2017-05-09 14:00:00,45.11,45.11,45.06,45.07,50123.0,35.3937,35.3937,35.3545,35.3623,50123.0
2017-05-09 14:30:00,45.06,45.07,45.0,45.03,96479.0,35.3545,35.3623,35.3074,35.3309,96479.0
2017-05-09 15:00:00,45.03,45.03,44.96,44.98,116997.0,35.3309,35.3309,35.276,35.2917,116997.0
2017-05-09 15:30:00,44.98,44.98,44.86,44.91,235581.0,35.2917,35.2917,35.1975,35.2368,235581.0
2017-05-10 09:30:00,44.93,45.13,44.86,45.11,63155.0,35.2525,35.4094,35.1975,35.3937,63155.0
2017-05-10 10:00:00,45.1,45.19,45.08,45.15,87052.0,35.3858,35.4565,35.3701,35.4251,87052.0
2017-05-10 10:30:00,45.16,45.21,45.05,45.06,69576.0,35.4329,35.4721,35.3466,35.3545,69576.0
2017-05-10 11:00:00,45.05,45.13,45.05,45.09,88921.0,35.3466,35.4094,35.3466,35.378,88921.0
2017-05-10 11:30:00,45.09,45.28,45.09,45.27,60273.0,35.378,35.5271,35.378,35.5192,60273.0
2017-05-10 12:00:00,45.26,45.27,45.19,45.24,76429.0,35.5114,35.5192,35.4565,35.4957,76429.0
2017-05-10 12:30:00,45.24,45.26,45.2,45.22,40036.0,35.4957,35.5114,35.4643,35.48,40036.0
2017-05-10 13:00:00,45.22,45.25,45.16,45.17,44949.0,35.48,35.5035,35.4329,35.4408,44949.0
2017-05-10 13:30:00,45.16,45.16,45.04,45.07,101073.0,35.4329,35.4329,35.3388,35.3623,101073.0
2017-05-10 14:00:00,45.06,45.14,44.9,44.91,94737.0,35.3545,35.4172,35.2289,35.2368,94737.0
2017-05-10 14:30:00,44.91,45.13,44.9,45.13,109435.0,35.2368,35.4094,35.2289,35.4094,109435.0
2017-05-10 15:00:00,45.12,45.23,45.11,45.16,154735.0,35.4015,35.4878,35.3937,35.4329,154735.0
2017-05-10 15:30:00,45.17,45.21,45.11,45.19,332993.0,35.4408,35.4721,35.3937,35.4565,332993.0
2017-05-11 09:30:00,45.06,45.16,45.03,45.07,76834.0,35.3545,35.4329,35.3309,35.3623,76834.0
2017-05-11 10:00:00,45.09,45.17,44.99,45.05,91132.0,35.378,35.4408,35.2995,35.3466,91132.0
2017-05-11 10:30:00,45.05,45.11,44.98,45.04,77672.0,35.3466,35.3937,35.2917,35.3388,77672.0
2017-05-11 11:00:00,45.05,45.05,44.92,44.93,65804.0,35.3466,35.3466,35.2446,35.2525,65804.0
2017-05-11 11:30:00,44.92,44.92,44.83,44.83,48728.0,35.2446,35.2446,35.174,35.174,48728.0
2017-05-11 12:00:00,44.83,44.97,44.82,44.94,40828.0,35.174,35.2838,35.1661,35.2603,40828.0
2017-05-11 12:30:00,44.93,44.99,44.93,44.97,29563.0,35.2525,35.2995,35.2525,35.2838,29563.0
2017-05-11 13:00:00,44.98,45.01,44.94,44.95,60527.0,35.2917,35.3152,35.2603,35.2681,60527.0
2017-05-11 13:30:00,44.95,44.97,44.9,44.91,33527.0,35.2681,35.2838,35.2289,35.2368,33527.0
2017-05-11 14:00:00,44.91,44.98,44.87,44.98,41695.0,35.2368,35.2917,35.2054,35.2917,41695.0
2017-05-11 14:30:00,44.97,45.03,44.91,45.01,63249.0,35.2838,35.3309,35.2368,35.3152,63249.0
2017-05-11 15:00:00,45.01,45.11,45.0,45.09,70829.0,35.3152,35.3937,35.3074,35.378,70829.0
2017-05-11 15:30:00,45.09,45.25,45.09,45.23,219204.0,35.378,35.5035,35.378,35.4878,219204.0
2017-05-12 09:30:00,45.27,45.54,45.17,45.39,188688.0,35.5192,35.7311,35.4408,35.6134,188688.0
2017-05-12 10:00:00,45.39,45.43,45.36,45.4,131285.0,35.6134,35.6448,35.5898,35.6212,131285.0
2017-05-12 10:30:00,45.41,45.56,45.39,45.55,126071.0,35.6291,35.7468,35.6134,35.7389,126071.0
2017-05-12 11:00:00,45.54,45.6,45.53,45.57,78831.0,35.7311,35.7781,35.7232,35.7546,78831.0
2017-05-12 11:30:00,45.57,45.62,45.56,45.57,75743.0,35.7546,35.7938,35.7468,35.7546,75743.0
2017-05-12 12:00:00,45.56,45.57,45.52,45.56,47440.0,35.7468,35.7546,35.7154,35.7468,47440.0
2017-05-12 12:30:00,45.57,45.58,45.51,45.52,67332.0,35.7546,35.7625,35.7075,35.7154,67332.0
2017-05-12 13:00:00,45.52,45.54,45.47,45.48,51586.0,35.7154,35.7311,35.6761,35.684,51586.0
2017-05-12 13:30:00,45.47,45.52,45.46,45.5,54579.0,35.6761,35.7154,35.6683,35.6997,54579.0
2017-05-12 14:00:00,45.5,45.57,45.46,45.52,76830.0,35.6997,35.7546,35.6683,35.7154,76830.0
2017-05-12 14:30:00,45.52,45.54,45.47,45.48,63196.0,35.7154,35.7311,35.6761,35.684,63196.0
2017-05-12 15:00:00,45.48,45.56,45.48,45.51,76024.0,35.684,35.7468,35.684,35.7075,76024.0
2017-05-12 15:30:00,45.52,45.57,45.5,45.53,274471.0,35.7154,35.7546,35.6997,35.7232,274471.0
2017-05-15 09:30:00,45.49,45.65,45.47,45.61,81850.0,35.6918,35.8174,35.6761,35.786,81850.0
2017-05-15 10:00:00,45.62,45.69,45.59,45.61,61676.0,35.7938,35.8488,35.7703,35.786,61676.0
2017-05-15 10:30:00,45.61,45.7,45.6,45.66,68229.0,35.786,35.8566,35.7781,35.8252,68229.0
2017-05-15 11:00:00,45.65,45.77,45.62,45.77,54675.0,35.8174,35.9115,35.7938,35.9115,54675.0
2017-05-15 11:30:00,45.76,45.77,45.72,45.75,43259.0,35.9037,35.9115,35.8723,35.8958,43259.0
2017-05-15 12:00:00,45.75,45.76,45.66,45.66,40189.0,35.8958,35.9037,35.8252,35.8252,40189.0
2017-05-15 12:30:00,45.67,45.68,45.6,45.6,35534.0,35.8331,35.8409,35.7781,35.7781,35534.0
2017-05-15 13:00:00,45.61,45.66,45.59,45.65,34964.0,35.786,35.8252,35.7703,35.8174,34964.0
2017-05-15 13:30:00,45.65,45.72,45.63,45.72,55389.0,35.8174,35.8723,35.8017,35.8723,55389.0
2017-05-15 14:00:00,45.72,45.75,45.71,45.72,42177.0,35.8723,35.8958,35.8645,35.8723,42177.0
2017-05-15 14:30:00,45.71,45.72,45.65,45.67,58291.0,35.8645,35.8723,35.8174,35.8331,58291.0
2017-05-15 15:00:00,45.67,45.69,45.62,45.65,49753.0,35.8331,35.8488,35.7938,35.8174,49753.0
2017-05-15 15:30:00,45.65,45.73,45.64,45.71,134812.0,35.8174,35.8801,35.8095,35.8645,134812.0
2017-05-16 09:30:00,45.56,45.69,45.49,45.54,166231.0,35.7468,35.8488,35.6918,35.7311,166231.0
2017-05-16 10:00:00,45.54,45.58,45.49,45.51,94598.0,35.7311,35.7625,35.6918,35.7075,94598.0
2017-05-16 10:30:00,45.51,45.62,45.5,45.51,75650.0,35.7075,35.7938,35.6997,35.7075,75650.0
2017-05-16 11:00:00,45.51,45.56,45.48,45.55,53071.0,35.7075,35.7468,35.684,35.7389,53071.0
2017-05-16 11:30:00,45.55,45.56,45.49,45.54,49422.0,35.7389,35.7468,35.6918,35.7311,49422.0
2017-05-16 12:00:00,45.54,45.56,45.5,45.51,32237.0,35.7311,35.7468,35.6997,35.7075,32237.0
2017-05-16 12:30:00,45.5,45.54,45.45,45.5,28946.0,35.6997,35.7311,35.6605,35.6997,28946.0
2017-05-16 13:00:00,45.5,45.5,45.42,45.42,26783.0,35.6997,35.6997,35.6369,35.6369,26783.0
2017-05-16 13:30:00,45.43,45.46,45.39,45.4,46752.0,35.6448,35.6683,35.6134,35.6212,46752.0
2017-05-16 14:00:00,45.4,45.43,45.36,45.39,46523.0,35.6212,35.6448,35.5898,35.6134,46523.0
2017-05-16 14:30:00,45.38,45.38,45.33,45.34,45167.0,35.6055,35.6055,35.5663,35.5741,45167.0
2017-05-16 15:00:00,45.33,45.43,45.33,45.39,80195.0,35.5663,35.6448,35.5663,35.6134,80195.0
2017-05-16 15:30:00,45.39,45.43,45.25,45.29,320010.0,35.6134,35.6448,35.5035,35.5349,320010.0
2017-05-17 09:30:00,45.43,45.49,45.28,45.34,116983.0,35.6448,35.6918,35.5271,35.5741,116983.0
2017-05-17 10:00:00,45.33,45.45,45.29,45.41,108116.0,35.5663,35.6605,35.5349,35.6291,108116.0
2017-05-17 10:30:00,45.4,45.61,45.39,45.6,95057.0,35.6212,35.786,35.6134,35.7781,95057.0
2017-05-17 11:00:00,45.59,45.69,45.55,45.64,100257.0,35.7703,35.8488,35.7389,35.8095,100257.0
2017-05-17 11:30:00,45.63,45.63,45.5,45.54,108256.0,35.8017,35.8017,35.6997,35.7311,108256.0
2017-05-17 12:00:00,45.54,45.57,45.46,45.52,270067.0,35.7311,35.7546,35.6683,35.7154,270067.0
2017-05-17 12:30:00,45.52,45.52,45.31,45.32,157039.0,35.7154,35.7154,35.5506,35.5585,157039.0
2017-05-17 13:00:00,45.32,45.43,45.24,45.42,183711.0,35.5585,35.6448,35.4957,35.6369,183711.0
2017-05-17 13:30:00,45.42,45.53,45.4,45.51,62085.0,35.6369,35.7232,35.6212,35.7075,62085.0
2017-05-17 14:00:00,45.5,45.71,45.49,45.67,116716.0,35.6997,35.8645,35.6918,35.8331,116716.0
2017-05-17 14:30:00,45.67,45.76,45.64,45.7,99988.0,35.8331,35.9037,35.8095,35.8566,99988.0
2017-05-17 15:00:00,45.7,45.7,45.6,45.61,151256.0,35.8566,35.8566,35.7781,35.786,151256.0
2017-05-17 15:30:00,45.61,45.69,45.54,45.57,382688.0,35.786,35.8488,35.7311,35.7546,382688.0
2017-05-18 09:30:00,45.63,45.96,45.33,45.61,260665.0,35.8017,36.0606,35.5663,35.786,260665.0
2017-05-18 10:00:00,45.61,45.75,45.49,45.53,176145.0,35.786,35.8958,35.6918,35.7232,176145.0
2017-05-18 10:30:00,45.53,45.59,45.43,45.56,133467.0,35.7232,35.7703,35.6448,35.7468,133467.0
2017-05-18 11:00:00,45.56,45.6,45.5,45.56,82122.0,35.7468,35.7781,35.6997,35.7468,82122.0
2017-05-18 11:30:00,45.56,45.68,45.51,45.64,100749.0,35.7468,35.8409,35.7075,35.8095,100749.0
2017-05-18 12:00:00,45.64,45.67,45.57,45.58,50634.0,35.8095,35.8331,35.7546,35.7625,50634.0
2017-05-18 12:30:00,45.58,45.63,45.55,45.59,51680.0,35.7625,35.8017,35.7389,35.7703,51680.0
2017-05-18 13:00:00,45.59,45.6,45.53,45.59,56556.0,35.7703,35.7781,35.7232,35.7703,56556.0
2017-05-18 13:30:00,45.59,45.68,45.57,45.68,151745.0,35.7703,35.8409,35.7546,35.8409,151745.0
2017-05-18 14:00:00,45.68,45.78,45.68,45.75,89937.0,35.8409,35.9194,35.8409,35.8958,89937.0
2017-05-18 14:30:00,45.75,45.8,45.68,45.72,178585.0,35.8958,35.9351,35.8409,35.8723,178585.0
2017-05-18 15:00:00,45.72,45.82,45.7,45.78,130711.0,35.8723,35.9508,35.8566,35.9194,130711.0
2017-05-18 15:30:00,45.78,45.86,45.72,45.75,340062.0,35.9194,35.9821,35.8723,35.8958,340062.0
2017-05-19 09:30:00,45.77,45.77,45.38,45.58,242142.0,35.9115,35.9115,35.6055,35.7625,242142.0
2017-05-19 10:00:00,45.58,45.66,45.56,45.65,61987.0,35.7625,35.8252,35.7468,35.8174,61987.0
2017-05-19 10:30:00,45.65,45.81,45.64,45.79,108707.0,35.8174,35.9429,35.8095,35.9272,108707.0
2017-05-19 11:00:00,45.79,45.79,45.61,45.61,57025.0,35.9272,35.9272,35.786,35.786,57025.0
2017-05-19 11:30:00,45.62,45.82,45.62,45.8,71407.0,35.7938,35.9508,35.7938,35.9351,71407.0
2017-05-19 12:00:00,45.8,45.85,45.78,45.8,29064.0,35.9351,35.9743,35.9194,35.9351,29064.0
2017-05-19 12:30:00,45.8,45.95,45.78,45.94,249995.0,35.9351,36.0528,35.9194,36.0449,249995.0
2017-05-19 13:00:00,45.94,45.95,45.85,45.91,58024.0,36.0449,36.0528,35.9743,36.0214,58024.0
2017-05-19 13:30:00,45.91,45.91,45.87,45.91,40361.0,36.0214,36.0214,35.99,36.0214,40361.0
2017-05-19 14:00:00,45.91,45.96,45.9,45.95,72154.0,36.0214,36.0606,36.0135,36.0528,72154.0
2017-05-19 14:30:00,45.95,46.05,45.94,46.01,80488.0,36.0528,36.1312,36.0449,36.0998,80488.0
2017-05-19 15:00:00,46.01,46.02,45.94,45.99,161453.0,36.0998,36.1077,36.0449,36.0841,161453.0
2017-05-19 15:30:00,45.98,46.08,45.98,46.07,335699.0,36.0763,36.1548,36.0763,36.1469,335699.0
2017-05-22 09:30:00,45.87,46.27,45.87,46.18,197902.0,35.99,36.3038,35.99,36.2332,197902.0
2017-05-22 10:00:00,46.17,46.22,46.06,46.06,105860.0,36.2254,36.2646,36.1391,36.1391,105860.0
2017-05-22 10:30:00,46.06,46.24,46.05,46.18,165077.0,36.1391,36.2803,36.1312,36.2332,165077.0
2017-05-22 11:00:00,46.18,46.23,46.13,46.17,87906.0,36.2332,36.2724,36.194,36.2254,87906.0
2017-05-22 11:30:00,46.18,46.25,46.14,46.17,76644.0,36.2332,36.2881,36.2018,36.2254,76644.0
2017-05-22 12:00:00,46.18,46.25,46.14,46.22,70862.0,36.2332,36.2881,36.2018,36.2646,70862.0
2017-05-22 12:30:00,46.22,46.35,46.2,46.34,51848.0,36.2646,36.3666,36.2489,36.3588,51848.0
2017-05-22 13:00:00,46.35,46.39,46.32,46.38,98255.0,36.3666,36.398,36.3431,36.3901,98255.0
2017-05-22 13:30:00,46.38,46.46,46.36,46.41,64088.0,36.3901,36.4529,36.3744,36.4137,64088.0
2017-05-22 14:00:00,46.41,46.43,46.37,46.4,69166.0,36.4137,36.4294,36.3823,36.4058,69166.0
2017-05-22 14:30:00,46.4,46.41,46.36,46.4,124484.0,36.4058,36.4137,36.3744,36.4058,124484.0
2017-05-22 15:00:00,46.4,46.43,46.38,46.42,138555.0,36.4058,36.4294,36.3901,36.4215,138555.0
2017-05-22 15:30:00,46.43,46.52,46.42,46.44,365263.0,36.4294,36.5,36.4215,36.4372,365263.0
2017-05-23 09:30:00,46.48,46.76,46.46,46.71,79854.0,36.4686,36.6883,36.4529,36.6491,79854.0
2017-05-23 10:00:00,46.71,46.82,46.66,46.78,71323.0,36.6491,36.7354,36.6098,36.704,71323.0
2017-05-23 10:30:00,46.77,46.84,46.71,46.79,80793.0,36.6961,36.7511,36.6491,36.7118,80793.0
2017-05-23 11:00:00,46.79,46.85,46.72,46.73,102638.0,36.7118,36.7589,36.6569,36.6648,102638.0
2017-05-23 11:30:00,46.73,46.81,46.7,46.77,112400.0,36.6648,36.7275,36.6412,36.6961,112400.0
2017-05-23 12:00:00,46.78,46.88,46.77,46.86,59534.0,36.704,36.7824,36.6961,36.7668,59534.0
2017-05-23 12:30:00,46.85,46.94,46.84,46.9,52967.0,36.7589,36.8295,36.7511,36.7981,52967.0
2017-05-23 13:00:00,46.9,46.9,46.82,46.83,73436.0,36.7981,36.7981,36.7354,36.7432,73436.0
2017-05-23 13:30:00,46.84,46.87,46.77,46.8,239082.0,36.7511,36.7746,36.6961,36.7197,239082.0
2017-05-23 14:00:00,46.8,46.82,46.67,46.76,170769.0,36.7197,36.7354,36.6177,36.6883,170769.0
2017-05-23 14:30:00,46.77,46.77,46.58,46.72,129419.0,36.6961,36.6961,36.5471,36.6569,129419.0
2017-05-23 15:00:00,46.72,46.73,46.66,46.69,89931.0,36.6569,36.6648,36.6098,36.6334,89931.0
2017-05-23 15:30:00,46.68,46.71,46.63,46.67,268741.0,36.6255,36.6491,36.5863,36.6177,268741.0
2017-05-24 09:30:00,46.66,46.83,46.65,46.74,211966.0,36.6098,36.7432,36.602,36.6726,211966.0
2017-05-24 10:00:00,46.74,46.81,46.62,46.69,250940.0,36.6726,36.7275,36.5784,36.6334,250940.0
2017-05-24 10:30:00,46.69,46.75,46.6,46.68,171665.0,36.6334,36.6804,36.5628,36.6255,171665.0
2017-05-24 11:00:00,46.67,46.68,46.58,46.64,89910.0,36.6177,36.6255,36.5471,36.5941,89910.0
2017-05-24 11:30:00,46.63,46.74,46.63,46.72,94908.0,36.5863,36.6726,36.5863,36.6569,94908.0
2017-05-24 12:00:00,46.71,46.72,46.64,46.67,95243.0,36.6491,36.6569,36.5941,36.6177,95243.0
2017-05-24 12:30:00,46.66,46.71,46.65,46.68,96549.0,36.6098,36.6491,36.602,36.6255,96549.0
2017-05-24 13:00:00,46.68,46.71,46.66,46.68,57391.0,36.6255,36.6491,36.6098,36.6255,57391.0
2017-05-24 13:30:00,46.68,46.7,46.6,46.65,152281.0,36.6255,36.6412,36.5628,36.602,152281.0
2017-05-24 14:00:00,46.64,46.77,46.61,46.73,298760.0,36.5941,36.6961,36.5706,36.6648,298760.0
2017-05-24 14:30:00,46.73,46.74,46.67,46.7,125226.0,36.6648,36.6726,36.6177,36.6412,125226.0
2017-05-24 15:00:00,46.7,46.75,46.67,46.73,223638.0,36.6412,36.6804,36.6177,36.6648,223638.0
2017-05-24 15:30:00,46.73,46.85,46.73,46.81,414802.0,36.6648,36.7589,36.6648,36.7275,414802.0
2017-05-25 09:30:00,46.81,46.9,46.72,46.84,68796.0,36.7275,36.7981,36.6569,36.7511,68796.0
2017-05-25 10:00:00,46.84,46.99,46.84,46.95,75996.0,36.7511,36.8687,36.7511,36.8374,75996.0
2017-05-25 10:30:00,46.95,47.12,46.92,47.12,109968.0,36.8374,36.9707,36.8138,36.9707,109968.0
2017-05-25 11:00:00,47.11,47.21,47.08,47.21,101214.0,36.9629,37.0414,36.9394,37.0414,101214.0
2017-05-25 11:30:00,47.2,47.25,47.17,47.21,86273.0,37.0335,37.0727,37.01,37.0414,86273.0
2017-05-25 12:00:00,47.2,47.24,47.13,47.23,92469.0,37.0335,37.0649,36.9786,37.0571,92469.0
2017-05-25 12:30:00,47.23,47.26,47.19,47.26,67565.0,37.0571,37.0806,37.0257,37.0806,67565.0
2017-05-25 13:00:00,47.26,47.27,47.19,47.2,63319.0,37.0806,37.0884,37.0257,37.0335,63319.0
2017-05-25 13:30:00,47.2,47.31,47.18,47.29,74526.0,37.0335,37.1198,37.0178,37.1041,74526.0
2017-05-25 14:00:00,47.29,47.31,47.23,47.28,84664.0,37.1041,37.1198,37.0571,37.0963,84664.0
2017-05-25 14:30:00,47.27,47.33,47.24,47.29,104388.0,37.0884,37.1355,37.0649,37.1041,104388.0
2017-05-25 15:00:00,47.28,47.35,47.25,47.35,112776.0,37.0963,37.1512,37.0727,37.1512,112776.0
2017-05-25 15:30:00,47.34,47.44,47.31,47.39,317030.0,37.1434,37.2218,37.1198,37.1826,317030.0
2017-05-26 09:30:00,47.34,47.5,47.24,47.32,87205.0,37.1434,37.2689,37.0649,37.1277,87205.0
2017-05-26 10:00:00,47.35,47.45,47.27,47.4,61244.0,37.1512,37.2297,37.0884,37.1904,61244.0
2017-05-26 10:30:00,47.4,47.42,47.33,47.4,66782.0,37.1904,37.2061,37.1355,37.1904,66782.0
2017-05-26 11:00:00,47.41,47.42,47.33,47.35,44193.0,37.1983,37.2061,37.1355,37.1512,44193.0
2017-05-26 11:30:00,47.35,47.42,47.33,47.41,37144.0,37.1512,37.2061,37.1355,37.1983,37144.0
2017-05-26 12:00:00,47.42,47.44,47.37,47.42,40230.0,37.2061,37.2218,37.1669,37.2061,40230.0
2017-05-26 12:30:00,47.41,47.44,47.4,47.41,33980.0,37.1983,37.2218,37.1904,37.1983,33980.0
2017-05-26 13:00:00,47.41,47.42,47.35,47.38,55547.0,37.1983,37.2061,37.1512,37.1747,55547.0
2017-05-26 13:30:00,47.39,47.39,47.3,47.31,78186.0,37.1826,37.1826,37.112,37.1198,78186.0
2017-05-26 14:00:00,47.31,47.34,47.29,47.34,61091.0,37.1198,37.1434,37.1041,37.1434,61091.0
2017-05-26 14:30:00,47.33,47.44,47.32,47.36,108613.0,37.1355,37.2218,37.1277,37.1591,108613.0
2017-05-26 15:00:00,47.36,47.39,47.33,47.34,101045.0,37.1591,37.1826,37.1355,37.1434,101045.0
2017-05-26 15:30:00,47.34,47.42,47.31,47.4,234035.0,37.1434,37.2061,37.1198,37.1904,234035.0
2017-05-30 09:30:00,47.39,47.48,47.3,47.33,189057.0,37.1826,37.2532,37.112,37.1355,189057.0
2017-05-30 10:00:00,47.32,47.42,47.32,47.35,124816.0,37.1277,37.2061,37.1277,37.1512,124816.0
2017-05-30 10:30:00,47.35,47.45,47.32,47.37,201711.0,37.1512,37.2297,37.1277,37.1669,201711.0
2017-05-30 11:00:00,47.38,47.46,47.36,47.46,99275.0,37.1747,37.2375,37.1591,37.2375,99275.0
2017-05-30 11:30:00,47.46,47.51,47.39,47.51,107274.0,37.2375,37.2767,37.1826,37.2767,107274.0
2017-05-30 12:00:00,47.5,47.52,47.47,47.51,75450.0,37.2689,37.2846,37.2454,37.2767,75450.0
2017-05-30 12:30:00,47.51,47.54,47.47,47.47,61270.0,37.2767,37.3003,37.2454,37.2454,61270.0
2017-05-30 13:00:00,47.48,47.58,47.47,47.55,64526.0,37.2532,37.3317,37.2454,37.3081,64526.0
2017-05-30 13:30:00,47.55,47.58,47.49,47.58,70689.0,37.3081,37.3317,37.2611,37.3317,70689.0
2017-05-30 14:00:00,47.57,47.61,47.56,47.58,75390.0,37.3238,37.3552,37.316,37.3317,75390.0
2017-05-30 14:30:00,47.58,47.58,47.5,47.51,98081.0,37.3317,37.3317,37.2689,37.2767,98081.0
2017-05-30 15:00:00,47.52,47.52,47.44,47.48,192377.0,37.2846,37.2846,37.2218,37.2532,192377.0
2017-05-30 15:30:00,47.48,47.57,47.45,47.48,499390.0,37.2532,37.3238,37.2297,37.2532,499390.0
2017-05-31 09:30:00,47.46,47.69,47.38,47.55,349806.0,37.2375,37.418,37.1747,37.3081,349806.0
2017-05-31 10:00:00,47.55,47.64,47.51,47.52,167123.0,37.3081,37.3787,37.2767,37.2846,167123.0
2017-05-31 10:30:00,47.52,47.7,47.51,47.65,115648.0,37.2846,37.4258,37.2767,37.3866,115648.0
2017-05-31 11:00:00,47.65,47.66,47.49,47.49,208973.0,37.3866,37.3944,37.2611,37.2611,208973.0
2017-05-31 11:30:00,47.49,47.5,47.39,47.41,145229.0,37.2611,37.2689,37.1826,37.1983,145229.0
2017-05-31 12:00:00,47.41,47.43,47.37,47.4,122184.0,37.1983,37.214,37.1669,37.1904,122184.0
2017-05-31 12:30:00,47.39,47.43,47.36,47.4,87350.0,37.1826,37.214,37.1591,37.1904,87350.0
2017-05-31 13:00:00,47.4,47.45,47.38,47.41,102879.0,37.1904,37.2297,37.1747,37.1983,102879.0
2017-05-31 13:30:00,47.42,47.44,47.38,47.39,99550.0,37.2061,37.2218,37.1747,37.1826,99550.0
2017-05-31 14:00:00,47.38,47.44,47.35,47.4,132639.0,37.1747,37.2218,37.1512,37.1904,132639.0
2017-05-31 14:30:00,47.41,47.52,47.41,47.46,247646.0,37.1983,37.2846,37.1983,37.2375,247646.0
2017-05-31 15:00:00,47.46,47.49,47.42,47.47,280559.0,37.2375,37.2611,37.2061,37.2454,280559.0
2017-05-31 15:30:00,47.47,47.5,47.38,47.4,697545.0,37.2454,37.2689,37.1747,37.1904,697545.0
2017-06-01 09:30:00,47.4,47.4,47.14,47.37,212189.0,37.1904,37.1904,36.9864,37.1669,212189.0
2017-06-01 10:00:00,47.37,47.44,47.23,47.23,193676.0,37.1669,37.2218,37.0571,37.0571,193676.0
2017-06-01 10:30:00,47.24,47.34,47.22,47.29,88917.0,37.0649,37.1434,37.0492,37.1041,88917.0
2017-06-01 11:00:00,47.3,47.35,47.27,47.33,95867.0,37.112,37.1512,37.0884,37.1355,95867.0
2017-06-01 11:30:00,47.32,47.45,47.3,47.43,74858.0,37.1277,37.2297,37.112,37.214,74858.0
2017-06-01 12:00:00,47.42,47.43,47.34,47.36,98066.0,37.2061,37.214,37.1434,37.1591,98066.0
2017-06-01 12:30:00,47.36,47.4,47.31,47.39,104889.0,37.1591,37.1904,37.1198,37.1826,104889.0
2017-06-01 13:00:00,47.4,47.43,47.36,47.39,53028.0,37.1904,37.214,37.1591,37.1826,53028.0
2017-06-01 13:30:00,47.39,47.45,47.36,47.45,54716.0,37.1826,37.2297,37.1591,37.2297,54716.0
2017-06-01 14:00:00,47.45,47.52,47.4,47.51,72775.0,37.2297,37.2846,37.1904,37.2767,72775.0
2017-06-01 14:30:00,47.51,47.52,47.43,47.52,89944.0,37.2767,37.2846,37.214,37.2846,89944.0
2017-06-01 15:00:00,47.51,47.59,47.49,47.56,125453.0,37.2767,37.3395,37.2611,37.316,125453.0
2017-06-01 15:30:00,47.55,47.67,47.52,47.65,337357.0,37.3081,37.4023,37.2846,37.3866,337357.0
2017-06-02 09:30:00,47.95,47.95,47.48,47.54,390422.0,37.622,37.622,37.2532,37.3003,390422.0
2017-06-02 10:00:00,47.55,47.75,47.48,47.73,111270.0,37.3081,37.4651,37.2532,37.4494,111270.0
2017-06-02 10:30:00,47.72,47.74,47.66,47.68,167718.0,37.4415,37.4572,37.3944,37.4101,167718.0
2017-06-02 11:00:00,47.68,47.7,47.63,47.66,59174.0,37.4101,37.4258,37.3709,37.3944,59174.0
2017-06-02 11:30:00,47.68,47.7,47.64,47.64,82933.0,37.4101,37.4258,37.3787,37.3787,82933.0
2017-06-02 12:00:00,47.64,47.68,47.56,47.66,46608.0,37.3787,37.4101,37.316,37.3944,46608.0
2017-06-02 12:30:00,47.67,47.69,47.64,47.68,37998.0,37.4023,37.418,37.3787,37.4101,37998.0
2017-06-02 13:00:00,47.69,47.69,47.62,47.65,62202.0,37.418,37.418,37.3631,37.3866,62202.0
2017-06-02 13:30:00,47.66,47.69,47.65,47.68,34817.0,37.3944,37.418,37.3866,37.4101,34817.0
2017-06-02 14:00:00,47.68,47.69,47.63,47.66,61194.0,37.4101,37.418,37.3709,37.3944,61194.0
2017-06-02 14:30:00,47.66,47.71,47.65,47.71,65164.0,37.3944,37.4337,37.3866,37.4337,65164.0
2017-06-02 15:00:00,47.71,47.74,47.69,47.73,72879.0,37.4337,37.4572,37.418,37.4494,72879.0
2017-06-02 15:30:00,47.74,47.78,47.73,47.74,327675.0,37.4572,37.4886,37.4494,37.4572,327675.0
2017-06-05 09:30:00,47.7,47.79,47.49,47.54,173709.0,37.4258,37.4964,37.2611,37.3003,173709.0
2017-06-05 10:00:00,47.54,47.61,47.48,47.52,96273.0,37.3003,37.3552,37.2532,37.2846,96273.0
2017-06-05 10:30:00,47.52,47.54,47.44,47.5,155295.0,37.2846,37.3003,37.2218,37.2689,155295.0
2017-06-05 11:00:00,47.5,47.5,47.31,47.32,146955.0,37.2689,37.2689,37.1198,37.1277,146955.0
2017-06-05 11:30:00,47.32,47.39,47.25,47.27,234544.0,37.1277,37.1826,37.0727,37.0884,234544.0
2017-06-05 12:00:00,47.27,47.32,47.21,47.3,198992.0,37.0884,37.1277,37.0414,37.112,198992.0
2017-06-05 12:30:00,47.31,47.32,47.23,47.28,162671.0,37.1198,37.1277,37.0571,37.0963,162671.0
2017-06-05 13:00:00,47.28,47.36,47.28,47.35,74711.0,37.0963,37.1591,37.0963,37.1512,74711.0
2017-06-05 13:30:00,47.34,47.4,47.29,47.4,61975.0,37.1434,37.1904,37.1041,37.1904,61975.0
2017-06-05 14:00:00,47.4,47.4,47.32,47.33,80430.0,37.1904,37.1904,37.1277,37.1355,80430.0
2017-06-05 14:30:00,47.33,47.38,47.28,47.34,89693.0,37.1355,37.1747,37.0963,37.1434,89693.0
2017-06-05 15:00:00,47.34,47.38,47.32,47.33,113500.0,37.1434,37.1747,37.1277,37.1355,113500.0
2017-06-05 15:30:00,47.34,47.41,47.31,47.33,391771.0,37.1434,37.1983,37.1198,37.1355,391771.0
2017-06-06 09:30:00,47.46,47.46,47.27,47.32,163501.0,37.2375,37.2375,37.0884,37.1277,163501.0
2017-06-06 10:00:00,47.32,47.32,47.2,47.23,100610.0,37.1277,37.1277,37.0335,37.0571,100610.0
2017-06-06 10:30:00,47.24,47.4,47.22,47.39,129091.0,37.0649,37.1904,37.0492,37.1826,129091.0
2017-06-06 11:00:00,47.39,47.42,47.35,47.36,114141.0,37.1826,37.2061,37.1512,37.1591,114141.0
2017-06-06 11:30:00,47.37,47.43,47.36,47.41,104425.0,37.1669,37.214,37.1591,37.1983,104425.0
2017-06-06 12:00:00,47.41,47.41,47.32,47.34,97211.0,37.1983,37.1983,37.1277,37.1434,97211.0
2017-06-06 12:30:00,47.34,47.36,47.3,47.34,56639.0,37.1434,37.1591,37.112,37.1434,56639.0
2017-06-06 13:00:00,47.34,47.35,47.29,47.3,48624.0,37.1434,37.1512,37.1041,37.112,48624.0
2017-06-06 13:30:00,47.29,47.34,47.23,47.34,117639.0,37.1041,37.1434,37.0571,37.1434,117639.0
2017-06-06 14:00:00,47.33,47.34,47.25,47.27,105042.0,37.1355,37.1434,37.0727,37.0884,105042.0
2017-06-06 14:30:00,47.27,47.34,47.24,47.34,150602.0,37.0884,37.1434,37.0649,37.1434,150602.0
2017-06-06 15:00:00,47.34,47.4,47.33,47.34,154694.0,37.1434,37.1904,37.1355,37.1434,154694.0
2017-06-06 15:30:00,47.34,47.36,47.24,47.32,482219.0,37.1434,37.1591,37.0649,37.1277,482219.0
2017-06-07 09:30:00,47.39,47.44,47.26,47.41,86979.0,37.1826,37.2218,37.0806,37.1983,86979.0
2017-06-07 10:00:00,47.41,47.44,47.33,47.4,83604.0,37.1983,37.2218,37.1355,37.1904,83604.0
2017-06-07 10:30:00,47.4,47.5,47.36,47.48,124492.0,37.1904,37.2689,37.1591,37.2532,124492.0
2017-06-07 11:00:00,47.48,47.52,47.46,47.48,68795.0,37.2532,37.2846,37.2375,37.2532,68795.0
2017-06-07 11:30:00,47.47,47.61,47.47,47.59,111677.0,37.2454,37.3552,37.2454,37.3395,111677.0
2017-06-07 12:00:00,47.58,47.6,47.51,47.58,44524.0,37.3317,37.3474,37.2767,37.3317,44524.0
2017-06-07 12:30:00,47.58,47.64,47.56,47.6,67925.0,37.3317,37.3787,37.316,37.3474,67925.0
2017-06-07 13:00:00,47.61,47.64,47.59,47.61,43625.0,37.3552,37.3787,37.3395,37.3552,43625.0
2017-06-07 13:30:00,47.6,47.62,47.56,47.59,40699.0,37.3474,37.3631,37.316,37.3395,40699.0
2017-06-07 14:00:00,47.59,47.64,47.56,47.59,63727.0,37.3395,37.3787,37.316,37.3395,63727.0
2017-06-07 14:30:00,47.59,47.63,47.57,47.59,69983.0,37.3395,37.3709,37.3238,37.3395,69983.0
2017-06-07 15:00:00,47.59,47.59,47.51,47.54,93217.0,37.3395,37.3395,37.2767,37.3003,93217.0
2017-06-07 15:30:00,47.55,47.57,47.49,47.51,287049.0,37.3081,37.3238,37.2611,37.2767,287049.0
2017-06-08 09:30:00,47.43,47.47,46.96,47.0,126230.0,37.214,37.2454,36.8452,36.8766,126230.0
2017-06-08 10:00:00,47.01,47.02,46.83,46.84,186051.0,36.8844,36.8923,36.7432,36.7511,186051.0
2017-06-08 10:30:00,46.84,46.87,46.71,46.73,126032.0,36.7511,36.7746,36.6491,36.6648,126032.0
2017-06-08 11:00:00,46.74,46.82,46.62,46.65,115738.0,36.6726,36.7354,36.5784,36.602,115738.0
2017-06-08 11:30:00,46.65,46.8,46.63,46.78,84344.0,36.602,36.7197,36.5863,36.704,84344.0
2017-06-08 12:00:00,46.78,46.89,46.77,46.88,69421.0,36.704,36.7903,36.6961,36.7824,69421.0
2017-06-08 12:30:00,46.88,46.9,46.8,46.86,65868.0,36.7824,36.7981,36.7197,36.7668,65868.0
2017-06-08 13:00:00,46.86,46.87,46.73,46.74,82714.0,36.7668,36.7746,36.6648,36.6726,82714.0
2017-06-08 13:30:00,46.74,46.9,46.69,46.89,70240.0,36.6726,36.7981,36.6334,36.7903,70240.0
2017-06-08 14:00:00,46.89,46.89,46.74,46.76,83895.0,36.7903,36.7903,36.6726,36.6883,83895.0
2017-06-08 14:30:00,46.77,46.77,46.67,46.7,115017.0,36.6961,36.6961,36.6177,36.6412,115017.0
2017-06-08 15:00:00,46.69,46.87,46.65,46.85,125733.0,36.6334,36.7746,36.602,36.7589,125733.0
2017-06-08 15:30:00,46.86,46.94,46.79,46.92,325819.0,36.7668,36.8295,36.7118,36.8138,325819.0
2017-06-09 09:30:00,46.79,46.88,46.66,46.78,129403.0,36.7118,36.7824,36.6098,36.704,129403.0
2017-06-09 10:00:00,46.78,46.9,46.75,46.84,110409.0,36.704,36.7981,36.6804,36.7511,110409.0
2017-06-09 10:30:00,46.84,46.84,46.75,46.78,67371.0,36.7511,36.7511,36.6804,36.704,67371.0
2017-06-09 11:00:00,46.77,46.88,46.72,46.86,82821.0,36.6961,36.7824,36.6569,36.7668,82821.0
2017-06-09 11:30:00,46.87,46.9,46.8,46.82,73283.0,36.7746,36.7981,36.7197,36.7354,73283.0
2017-06-09 12:00:00,46.82,46.86,46.75,46.76,78879.0,36.7354,36.7668,36.6804,36.6883,78879.0
2017-06-09 12:30:00,46.77,46.79,46.69,46.7,57726.0,36.6961,36.7118,36.6334,36.6412,57726.0
2017-06-09 13:00:00,46.71,46.75,46.62,46.73,119054.0,36.6491,36.6804,36.5784,36.6648,119054.0
2017-06-09 13:30:00,46.73,46.83,46.73,46.83,76699.0,36.6648,36.7432,36.6648,36.7432,76699.0
2017-06-09 14:00:00,46.83,46.85,46.78,46.8,105133.0,36.7432,36.7589,36.704,36.7197,105133.0
2017-06-09 14:30:00,46.79,47.01,46.78,46.93,172859.0,36.7118,36.8844,36.704,36.8217,172859.0
2017-06-09 15:00:00,46.93,46.98,46.81,46.86,163635.0,36.8217,36.8609,36.7275,36.7668,163635.0
2017-06-09 15:30:00,46.87,46.99,46.83,46.97,355860.0,36.7746,36.8687,36.7432,36.8531,355860.0
2017-06-12 09:30:00,47.03,47.16,46.92,47.03,188403.0,36.9001,37.0021,36.8138,36.9001,188403.0
2017-06-12 10:00:00,47.03,47.05,46.66,46.68,144083.0,36.9001,36.9158,36.6098,36.6255,144083.0
2017-06-12 10:30:00,46.68,46.72,46.54,46.62,204992.0,36.6255,36.6569,36.5157,36.5784,204992.0
2017-06-12 11:00:00,46.62,46.85,46.61,46.83,353048.0,36.5784,36.7589,36.5706,36.7432,353048.0
2017-06-12 11:30:00,46.83,47.14,46.81,47.03,218259.0,36.7432,36.9864,36.7275,36.9001,218259.0
2017-06-12 12:00:00,47.03,47.06,46.91,47.04,105040.0,36.9001,36.9237,36.806,36.908,105040.0
2017-06-12 12:30:00,47.03,47.03,46.91,46.96,82393.0,36.9001,36.9001,36.806,36.8452,82393.0
2017-06-12 13:00:00,46.96,47.01,46.91,46.98,80245.0,36.8452,36.8844,36.806,36.8609,80245.0
2017-06-12 13:30:00,46.97,46.99,46.92,46.93,96569.0,36.8531,36.8687,36.8138,36.8217,96569.0
2017-06-12 14:00:00,46.94,46.97,46.9,46.91,98218.0,36.8295,36.8531,36.7981,36.806,98218.0
2017-06-12 14:30:00,46.92,46.95,46.87,46.91,116818.0,36.8138,36.8374,36.7746,36.806,116818.0
2017-06-12 15:00:00,46.91,47.04,46.91,47.02,124665.0,36.806,36.908,36.806,36.8923,124665.0
2017-06-12 15:30:00,47.02,47.02,46.95,47.01,296975.0,36.8923,36.8923,36.8374,36.8844,296975.0
2017-06-13 09:30:00,46.97,47.06,46.87,47.02,190277.0,36.8531,36.9237,36.7746,36.8923,190277.0
2017-06-13 10:00:00,47.01,47.13,46.97,47.04,106648.0,36.8844,36.9786,36.8531,36.908,106648.0
2017-06-13 10:30:00,47.05,47.07,46.95,47.05,102861.0,36.9158,36.9315,36.8374,36.9158,102861.0
2017-06-13 11:00:00,47.04,47.17,47.03,47.12,228813.0,36.908,37.01,36.9001,36.9707,228813.0
2017-06-13 11:30:00,47.12,47.12,46.96,46.97,69453.0,36.9707,36.9707,36.8452,36.8531,69453.0
2017-06-13 12:00:00,46.97,47.08,46.95,47.04,64609.0,36.8531,36.9394,36.8374,36.908,64609.0
2017-06-13 12:30:00,47.04,47.12,47.03,47.11,60380.0,36.908,36.9707,36.9001,36.9629,60380.0
2017-06-13 13:00:00,47.11,47.17,47.09,47.17,44951.0,36.9629,37.01,36.9472,37.01,44951.0
2017-06-13 13:30:00,47.16,47.19,47.12,47.18,59078.0,37.0021,37.0257,36.9707,37.0178,59078.0
2017-06-13 14:00:00,47.18,47.24,47.16,47.19,94448.0,37.0178,37.0649,37.0021,37.0257,94448.0
2017-06-13 14:30:00,47.19,47.22,47.13,47.18,85239.0,37.0257,37.0492,36.9786,37.0178,85239.0
2017-06-13 15:00:00,47.18,47.25,47.15,47.24,111652.0,37.0178,37.0727,36.9943,37.0649,111652.0
2017-06-13 15:30:00,47.24,47.28,47.2,47.27,312259.0,37.0649,37.0963,37.0335,37.0884,312259.0
2017-06-14 09:30:00,47.7,47.83,47.55,47.73,182079.0,37.4258,37.5278,37.3081,37.4494,182079.0
2017-06-14 10:00:00,47.74,47.79,47.66,47.7,146814.0,37.4572,37.4964,37.3944,37.4258,146814.0
2017-06-14 10:30:00,47.71,47.85,47.7,47.82,132904.0,37.4337,37.5435,37.4258,37.52,132904.0
2017-06-14 11:00:00,47.82,47.87,47.75,47.76,214245.0,37.52,37.5592,37.4651,37.4729,214245.0
2017-06-14 11:30:00,47.76,47.78,47.69,47.77,70401.0,37.4729,37.4886,37.418,37.4807,70401.0
2017-06-14 12:00:00,47.77,47.82,47.76,47.79,58387.0,37.4807,37.52,37.4729,37.4964,58387.0
2017-06-14 12:30:00,47.78,47.78,47.68,47.75,78122.0,37.4886,37.4886,37.4101,37.4651,78122.0
2017-06-14 13:00:00,47.74,47.74,47.62,47.66,79705.0,37.4572,37.4572,37.3631,37.3944,79705.0
2017-06-14 13:30:00,47.65,47.74,47.64,47.67,119194.0,37.3866,37.4572,37.3787,37.4023,119194.0
2017-06-14 14:00:00,47.67,47.78,47.62,47.63,254651.0,37.4023,37.4886,37.3631,37.3709,254651.0
2017-06-14 14:30:00,47.63,47.73,47.57,47.66,247212.0,37.3709,37.4494,37.3238,37.3944,247212.0
2017-06-14 15:00:00,47.66,47.69,47.53,47.62,197753.0,37.3944,37.418,37.2924,37.3631,197753.0
2017-06-14 15:30:00,47.62,47.78,47.61,47.72,274058.0,37.3631,37.4886,37.3552,37.4415,274058.0
2017-06-15 09:30:00,47.62,47.79,47.47,47.7,81180.0,37.3631,37.4964,37.2454,37.4258,81180.0
2017-06-15 10:00:00,47.7,47.78,47.59,47.6,73911.0,37.4258,37.4886,37.3395,37.3474,73911.0
2017-06-15 10:30:00,47.6,47.87,47.6,47.86,100924.0,37.3474,37.5592,37.3474,37.5514,100924.0
2017-06-15 11:00:00,47.86,47.94,47.82,47.92,71195.0,37.5514,37.6141,37.52,37.5984,71195.0
2017-06-15 11:30:00,47.92,47.96,47.87,47.87,70727.0,37.5984,37.6298,37.5592,37.5592,70727.0
2017-06-15 12:00:00,47.87,47.93,47.8,47.92,74604.0,37.5592,37.6063,37.5043,37.5984,74604.0
2017-06-15 12:30:00,47.92,47.93,47.84,47.88,29581.0,37.5984,37.6063,37.5357,37.5671,29581.0
2017-06-15 13:00:00,47.88,47.93,47.87,47.92,39536.0,37.5671,37.6063,37.5592,37.5984,39536.0
2017-06-15 13:30:00,47.91,47.96,47.87,47.96,44247.0,37.5906,37.6298,37.5592,37.6298,44247.0
2017-06-15 14:00:00,47.95,48.01,47.93,47.96,61385.0,37.622,37.669,37.6063,37.6298,61385.0
2017-06-15 14:30:00,47.97,48.01,47.94,48.0,52438.0,37.6377,37.669,37.6141,37.6612,52438.0
2017-06-15 15:00:00,48.0,48.03,47.95,48.01,116295.0,37.6612,37.6847,37.622,37.669,116295.0
2017-06-15 15:30:00,48.0,48.09,48.0,48.08,333626.0,37.6612,37.7318,37.6612,37.724,333626.0
2017-06-16 09:30:00,48.19,48.37,48.08,48.22,416444.0,37.8103,37.9515,37.724,37.8338,416444.0
2017-06-16 10:00:00,48.21,48.28,48.16,48.23,104723.0,37.826,37.8809,37.7867,37.8417,104723.0
2017-06-16 10:30:00,48.24,48.25,48.08,48.18,117340.0,37.8495,37.8574,37.724,37.8024,117340.0
2017-06-16 11:00:00,48.18,48.19,48.1,48.11,73277.0,37.8024,37.8103,37.7397,37.7475,73277.0
2017-06-16 11:30:00,48.11,48.23,48.11,48.23,65321.0,37.7475,37.8417,37.7475,37.8417,65321.0
2017-06-16 12:00:00,48.22,48.29,48.22,48.25,50932.0,37.8338,37.8887,37.8338,37.8574,50932.0
2017-06-16 12:30:00,48.24,48.34,48.24,48.31,54839.0,37.8495,37.928,37.8495,37.9044,54839.0
2017-06-16 13:00:00,48.3,48.3,48.2,48.22,53194.0,37.8966,37.8966,37.8181,37.8338,53194.0
2017-06-16 13:30:00,48.23,48.24,48.18,48.21,46615.0,37.8417,37.8495,37.8024,37.826,46615.0
2017-06-16 14:00:00,48.22,48.25,48.18,48.22,221455.0,37.8338,37.8574,37.8024,37.8338,221455.0
2017-06-16 14:30:00,48.22,48.23,48.13,48.18,273418.0,37.8338,37.8417,37.7632,37.8024,273418.0
2017-06-16 15:00:00,48.18,48.22,48.12,48.21,92809.0,37.8024,37.8338,37.7554,37.826,92809.0
2017-06-16 15:30:00,48.21,48.25,48.16,48.23,310915.0,37.826,37.8574,37.7867,37.8417,310915.0
2017-06-19 09:30:00,48.28,48.31,48.0,48.18,95002.0,37.8809,37.9044,37.6612,37.8024,95002.0
2017-06-19 10:00:00,48.18,48.28,48.14,48.21,60363.0,37.8024,37.8809,37.771,37.826,60363.0
2017-06-19 10:30:00,48.2,48.22,48.14,48.16,101859.0,37.8181,37.8338,37.771,37.7867,101859.0
2017-06-19 11:00:00,48.16,48.2,48.1,48.19,90935.0,37.7867,37.8181,37.7397,37.8103,90935.0
2017-06-19 11:30:00,48.19,48.19,48.12,48.12,53177.0,37.8103,37.8103,37.7554,37.7554,53177.0
2017-06-19 12:00:00,48.12,48.14,48.07,48.09,63722.0,37.7554,37.771,37.7161,37.7318,63722.0
2017-06-19 12:30:00,48.07,48.09,48.05,48.05,69184.0,37.7161,37.7318,37.7004,37.7004,69184.0
2017-06-19 13:00:00,48.04,48.06,47.95,47.95,83953.0,37.6926,37.7083,37.622,37.622,83953.0
2017-06-19 13:30:00,47.95,47.95,47.81,47.84,174031.0,37.622,37.622,37.5121,37.5357,174031.0
2017-06-19 14:00:00,47.84,47.91,47.76,47.9,115126.0,37.5357,37.5906,37.4729,37.5827,115126.0
2017-06-19 14:30:00,47.9,47.91,47.82,47.86,99364.0,37.5827,37.5906,37.52,37.5514,99364.0
2017-06-19 15:00:00,47.86,47.96,47.83,47.88,170761.0,37.5514,37.6298,37.5278,37.5671,170761.0
2017-06-19 15:30:00,47.88,47.95,47.87,47.94,233404.0,37.5671,37.622,37.5592,37.6141,233404.0
2017-06-20 09:30:00,48.01,48.06,47.92,48.0,70533.0,37.669,37.7083,37.5984,37.6612,70533.0
2017-06-20 10:00:00,48.0,48.02,47.89,47.98,87597.0,37.6612,37.6769,37.5749,37.6455,87597.0
2017-06-20 10:30:00,47.98,48.08,47.97,48.04,41617.0,37.6455,37.724,37.6377,37.6926,41617.0
2017-06-20 11:00:00,48.04,48.05,47.97,48.01,45678.0,37.6926,37.7004,37.6377,37.669,45678.0
2017-06-20 11:30:00,48.01,48.08,47.99,48.04,43577.0,37.669,37.724,37.6534,37.6926,43577.0
2017-06-20 12:00:00,48.03,48.06,47.99,48.03,37021.0,37.6847,37.7083,37.6534,37.6847,37021.0
2017-06-20 12:30:00,48.03,48.05,48.0,48.04,33297.0,37.6847,37.7004,37.6612,37.6926,33297.0
2017-06-20 13:00:00,48.03,48.12,48.02,48.1,32245.0,37.6847,37.7554,37.6769,37.7397,32245.0
2017-06-20 13:30:00,48.1,48.11,48.06,48.09,41076.0,37.7397,37.7475,37.7083,37.7318,41076.0
2017-06-20 14:00:00,48.09,48.1,47.88,47.91,200808.0,37.7318,37.7397,37.5671,37.5906,200808.0
2017-06-20 14:30:00,47.91,48.05,47.91,48.02,68908.0,37.5906,37.7004,37.5906,37.6769,68908.0
2017-06-20 15:00:00,48.03,48.06,48.01,48.05,63446.0,37.6847,37.7083,37.669,37.7004,63446.0
2017-06-20 15:30:00,48.05,48.07,47.98,48.02,201895.0,37.7004,37.7161,37.6455,37.6769,201895.0
2017-06-21 09:30:00,47.95,48.06,47.77,47.81,137070.0,37.622,37.7083,37.4807,37.5121,137070.0
2017-06-21 10:00:00,47.83,47.87,47.75,47.79,43384.0,37.5278,37.5592,37.4651,37.4964,43384.0
2017-06-21 10:30:00,47.78,47.84,47.75,47.78,63601.0,37.4886,37.5357,37.4651,37.4886,63601.0
2017-06-21 11:00:00,47.79,47.83,47.69,47.71,55109.0,37.4964,37.5278,37.418,37.4337,55109.0
2017-06-21 11:30:00,47.71,47.71,47.63,47.64,62376.0,37.4337,37.4337,37.3709,37.3787,62376.0
2017-06-21 12:00:00,47.64,47.67,47.61,47.63,51405.0,37.3787,37.4023,37.3552,37.3709,51405.0
2017-06-21 12:30:00,47.63,47.64,47.55,47.59,157861.0,37.3709,37.3787,37.3081,37.3395,157861.0
2017-06-21 13:00:00,47.59,47.6,47.53,47.55,25582.0,37.3395,37.3474,37.2924,37.3081,25582.0
2017-06-21 13:30:00,47.55,47.57,47.46,47.48,52851.0,37.3081,37.3238,37.2375,37.2532,52851.0
2017-06-21 14:00:00,47.47,47.6,47.47,47.55,67831.0,37.2454,37.3474,37.2454,37.3081,67831.0
2017-06-21 14:30:00,47.56,47.67,47.55,47.66,56413.0,37.316,37.4023,37.3081,37.3944,56413.0
2017-06-21 15:00:00,47.65,47.66,47.6,47.62,64699.0,37.3866,37.3944,37.3474,37.3631,64699.0
2017-06-21 15:30:00,47.63,47.71,47.57,47.7,213550.0,37.3709,37.4337,37.3238,37.4258,213550.0
2017-06-22 09:30:00,47.68,47.72,47.57,47.63,103315.0,37.4101,37.4415,37.3238,37.3709,103315.0
2017-06-22 10:00:00,47.63,47.69,47.6,47.69,50909.0,37.3709,37.418,37.3474,37.418,50909.0
2017-06-22 10:30:00,47.7,47.83,47.67,47.83,91170.0,37.4258,37.5278,37.4023,37.5278,91170.0
2017-06-22 11:00:00,47.83,47.93,47.82,47.87,100508.0,37.5278,37.6063,37.52,37.5592,100508.0
2017-06-22 11:30:00,47.86,47.88,47.83,47.84,64089.0,37.5514,37.5671,37.5278,37.5357,64089.0
2017-06-22 12:00:00,47.84,47.84,47.76,47.76,46357.0,37.5357,37.5357,37.4729,37.4729,46357.0
2017-06-22 12:30:00,47.77,47.8,47.74,47.75,38328.0,37.4807,37.5043,37.4572,37.4651,38328.0
2017-06-22 13:00:00,47.75,47.81,47.75,47.76,34181.0,37.4651,37.5121,37.4651,37.4729,34181.0
2017-06-22 13:30:00,47.76,47.78,47.73,47.74,34147.0,37.4729,37.4886,37.4494,37.4572,34147.0
2017-06-22 14:00:00,47.74,47.75,47.69,47.71,44334.0,37.4572,37.4651,37.418,37.4337,44334.0
2017-06-22 14:30:00,47.71,47.75,47.67,47.71,50929.0,37.4337,37.4651,37.4023,37.4337,50929.0
2017-06-22 15:00:00,47.72,47.79,47.68,47.78,109918.0,37.4415,37.4964,37.4101,37.4886,109918.0
2017-06-22 15:30:00,47.77,47.78,47.6,47.62,296330.0,37.4807,37.4886,37.3474,37.3631,296330.0
2017-06-23 09:30:00,47.59,47.69,47.56,47.64,61680.0,37.3395,37.418,37.316,37.3787,61680.0
2017-06-23 10:00:00,47.63,47.67,47.55,47.66,24955.0,37.3709,37.4023,37.3081,37.3944,24955.0
2017-06-23 10:30:00,47.66,47.7,47.64,47.66,42503.0,37.3944,37.4258,37.3787,37.3944,42503.0
2017-06-23 11:00:00,47.66,47.75,47.64,47.72,37266.0,37.3944,37.4651,37.3787,37.4415,37266.0
2017-06-23 11:30:00,47.72,47.74,47.66,47.68,27454.0,37.4415,37.4572,37.3944,37.4101,27454.0
2017-06-23 12:00:00,47.68,47.7,47.6,47.62,22795.0,37.4101,37.4258,37.3474,37.3631,22795.0
2017-06-23 12:30:00,47.62,47.64,47.59,47.62,26731.0,37.3631,37.3787,37.3395,37.3631,26731.0
2017-06-23 13:00:00,47.62,47.64,47.61,47.62,18048.0,37.3631,37.3787,37.3552,37.3631,18048.0
2017-06-23 13:30:00,47.63,47.65,47.62,47.65,20671.0,37.3709,37.3866,37.3631,37.3866,20671.0
2017-06-23 14:00:00,47.64,47.64,47.5,47.51,55447.0,37.3787,37.3787,37.2689,37.2767,55447.0
2017-06-23 14:30:00,47.52,47.56,47.5,47.51,35454.0,37.2846,37.316,37.2689,37.2767,35454.0
2017-06-23 15:00:00,47.51,47.51,47.34,47.34,65374.0,37.2767,37.2767,37.1434,37.1434,65374.0
2017-06-23 15:30:00,47.33,47.36,47.25,47.29,275207.0,37.1355,37.1591,37.0727,37.1041,275207.0
2017-06-26 09:30:00,47.31,47.4,47.14,47.37,106480.0,37.1198,37.1904,36.9864,37.1669,106480.0
2017-06-26 10:00:00,47.38,47.57,47.38,47.55,68753.0,37.1747,37.3238,37.1747,37.3081,68753.0
2017-06-26 10:30:00,47.55,47.69,47.52,47.69,62577.0,37.3081,37.418,37.2846,37.418,62577.0
2017-06-26 11:00:00,47.68,47.81,47.67,47.68,97652.0,37.4101,37.5121,37.4023,37.4101,97652.0
2017-06-26 11:30:00,47.68,47.7,47.59,47.6,48033.0,37.4101,37.4258,37.3395,37.3474,48033.0
2017-06-26 12:00:00,47.59,47.63,47.56,47.57,21384.0,37.3395,37.3709,37.316,37.3238,21384.0
2017-06-26 12:30:00,47.56,47.62,47.55,47.61,38409.0,37.316,37.3631,37.3081,37.3552,38409.0
2017-06-26 13:00:00,47.61,47.65,47.57,47.65,38736.0,37.3552,37.3866,37.3238,37.3866,38736.0
2017-06-26 13:30:00,47.65,47.65,47.59,47.6,27362.0,37.3866,37.3866,37.3395,37.3474,27362.0
2017-06-26 14:00:00,47.6,47.6,47.54,47.58,46988.0,37.3474,37.3474,37.3003,37.3317,46988.0
2017-06-26 14:30:00,47.58,47.62,47.56,47.6,45039.0,37.3317,37.3631,37.316,37.3474,45039.0
2017-06-26 15:00:00,47.59,47.6,47.53,47.57,105516.0,37.3395,37.3474,37.2924,37.3238,105516.0
2017-06-26 15:30:00,47.57,47.62,47.54,47.56,169994.0,37.3238,37.3631,37.3003,37.316,169994.0
2017-06-27 09:30:00,47.29,47.4,47.18,47.3,84809.0,37.1041,37.1904,37.0178,37.112,84809.0
2017-06-27 10:00:00,47.29,47.37,47.17,47.3,42061.0,37.1041,37.1669,37.01,37.112,42061.0
2017-06-27 10:30:00,47.29,47.36,47.26,47.32,31882.0,37.1041,37.1591,37.0806,37.1277,31882.0
2017-06-27 11:00:00,47.31,47.32,47.23,47.23,72646.0,37.1198,37.1277,37.0571,37.0571,72646.0
2017-06-27 11:30:00,47.23,47.33,47.2,47.23,45879.0,37.0571,37.1355,37.0335,37.0571,45879.0
2017-06-27 12:00:00,47.23,47.23,47.08,47.11,54193.0,37.0571,37.0571,36.9394,36.9629,54193.0
2017-06-27 12:30:00,47.11,47.11,46.97,47.02,41296.0,36.9629,36.9629,36.8531,36.8923,41296.0
2017-06-27 13:00:00,47.02,47.11,46.96,47.01,40390.0,36.8923,36.9629,36.8452,36.8844,40390.0
2017-06-27 13:30:00,47.01,47.02,46.82,46.94,84349.0,36.8844,36.8923,36.7354,36.8295,84349.0
2017-06-27 14:00:00,46.93,47.09,46.92,47.05,76655.0,36.8217,36.9472,36.8138,36.9158,76655.0
2017-06-27 14:30:00,47.06,47.14,47.06,47.06,83162.0,36.9237,36.9864,36.9237,36.9237,83162.0
2017-06-27 15:00:00,47.06,47.08,47.03,47.08,74463.0,36.9237,36.9394,36.9001,36.9394,74463.0
2017-06-27 15:30:00,47.07,47.15,47.01,47.02,264439.0,36.9315,36.9943,36.8844,36.8923,264439.0
2017-06-28 09:30:00,47.21,47.21,46.93,46.98,196176.0,37.0414,37.0414,36.8217,36.8609,196176.0
2017-06-28 10:00:00,46.96,47.11,46.87,47.05,94945.0,36.8452,36.9629,36.7746,36.9158,94945.0
2017-06-28 10:30:00,47.05,47.08,46.98,47.06,54503.0,36.9158,36.9394,36.8609,36.9237,54503.0
2017-06-28 11:00:00,47.05,47.07,46.96,46.98,42164.0,36.9158,36.9315,36.8452,36.8609,42164.0
2017-06-28 11:30:00,46.98,47.14,46.97,47.14,57993.0,36.8609,36.9864,36.8531,36.9864,57993.0
2017-06-28 12:00:00,47.13,47.13,46.94,46.95,56950.0,36.9786,36.9786,36.8295,36.8374,56950.0
2017-06-28 12:30:00,46.94,46.95,46.85,46.91,51075.0,36.8295,36.8374,36.7589,36.806,51075.0
2017-06-28 13:00:00,46.91,46.94,46.86,46.91,40891.0,36.806,36.8295,36.7668,36.806,40891.0
2017-06-28 13:30:00,46.91,46.94,46.89,46.9,23548.0,36.806,36.8295,36.7903,36.7981,23548.0
2017-06-28 14:00:00,46.9,46.96,46.86,46.89,70320.0,36.7981,36.8452,36.7668,36.7903,70320.0
2017-06-28 14:30:00,46.89,46.91,46.82,46.82,54437.0,36.7903,36.806,36.7354,36.7354,54437.0
2017-06-28 15:00:00,46.83,46.84,46.77,46.83,83340.0,36.7432,36.7511,36.6961,36.7432,83340.0
2017-06-28 15:30:00,46.84,46.84,46.53,46.58,423477.0,36.7511,36.7511,36.5078,36.5471,423477.0
2017-06-29 09:30:00,46.22,46.32,46.04,46.28,245943.0,36.2646,36.3431,36.1234,36.3117,245943.0
2017-06-29 10:00:00,46.28,46.43,46.12,46.16,142899.0,36.3117,36.4294,36.1861,36.2175,142899.0
2017-06-29 10:30:00,46.16,46.29,46.1,46.22,156458.0,36.2175,36.3195,36.1704,36.2646,156458.0
2017-06-29 11:00:00,46.22,46.28,46.18,46.24,129772.0,36.2646,36.3117,36.2332,36.2803,129772.0
2017-06-29 11:30:00,46.25,46.35,46.16,46.2,101145.0,36.2881,36.3666,36.2175,36.2489,101145.0
2017-06-29 12:00:00,46.19,46.27,46.16,46.26,120381.0,36.2411,36.3038,36.2175,36.296,120381.0
2017-06-29 12:30:00,46.27,46.38,46.22,46.24,82971.0,36.3038,36.3901,36.2646,36.2803,82971.0
2017-06-29 13:00:00,46.24,46.24,46.02,46.02,106440.0,36.2803,36.2803,36.1077,36.1077,106440.0
2017-06-29 13:30:00,46.02,46.25,46.02,46.2,165428.0,36.1077,36.2881,36.1077,36.2489,165428.0
2017-06-29 14:00:00,46.2,46.33,46.18,46.32,103780.0,36.2489,36.3509,36.2332,36.3431,103780.0
2017-06-29 14:30:00,46.32,46.45,46.3,46.43,189738.0,36.3431,36.4451,36.3274,36.4294,189738.0
2017-06-29 15:00:00,46.43,46.47,46.34,46.42,211601.0,36.4294,36.4608,36.3588,36.4215,211601.0
2017-06-29 15:30:00,46.43,46.49,46.29,46.34,559926.0,36.4294,36.4764,36.3195,36.3588,559926.0
2017-06-30 09:30:00,46.45,46.65,46.39,46.63,140361.0,36.4451,36.602,36.398,36.5863,140361.0
2017-06-30 10:00:00,46.62,46.65,46.48,46.48,97470.0,36.5784,36.602,36.4686,36.4686,97470.0
2017-06-30 10:30:00,46.46,46.48,46.35,46.41,78101.0,36.4529,36.4686,36.3666,36.4137,78101.0
2017-06-30 11:00:00,46.4,46.46,46.38,46.38,51528.0,36.4058,36.4529,36.3901,36.3901,51528.0
2017-06-30 11:30:00,46.37,46.38,46.27,46.35,65917.0,36.3823,36.3901,36.3038,36.3666,65917.0
2017-06-30 12:00:00,46.35,46.45,46.34,46.38,52823.0,36.3666,36.4451,36.3588,36.3901,52823.0
2017-06-30 12:30:00,46.38,46.44,46.35,46.44,40406.0,36.3901,36.4372,36.3666,36.4372,40406.0
2017-06-30 13:00:00,46.44,46.48,46.4,46.41,43763.0,36.4372,36.4686,36.4058,36.4137,43763.0
2017-06-30 13:30:00,46.41,46.46,46.38,46.45,61340.0,36.4137,36.4529,36.3901,36.4451,61340.0
2017-06-30 14:00:00,46.45,46.51,46.43,46.45,75658.0,36.4451,36.4921,36.4294,36.4451,75658.0
2017-06-30 14:30:00,46.45,46.46,46.41,46.43,106192.0,36.4451,36.4529,36.4137,36.4294,106192.0
2017-06-30 15:00:00,46.44,46.47,46.35,46.46,119250.0,36.4372,36.4608,36.3666,36.4529,119250.0
2017-06-30 15:30:00,46.46,46.47,46.25,46.25,350041.0,36.4529,36.4608,36.2881,36.2881,350041.0
2017-07-03 09:30:00,46.32,46.46,46.25,46.35,114646.0,36.3431,36.4529,36.2881,36.3666,114646.0
2017-07-03 10:00:00,46.35,46.42,46.28,46.3,147995.0,36.3666,36.4215,36.3117,36.3274,147995.0
2017-07-03 10:30:00,46.31,46.34,46.22,46.29,67453.0,36.3352,36.3588,36.2646,36.3195,67453.0
2017-07-03 11:00:00,46.28,46.43,46.2,46.2,89952.0,36.3117,36.4294,36.2489,36.2489,89952.0
2017-07-03 11:30:00,46.2,46.2,46.1,46.13,87442.0,36.2489,36.2489,36.1704,36.194,87442.0
2017-07-03 12:00:00,46.13,46.16,46.02,46.13,112956.0,36.194,36.2175,36.1077,36.194,112956.0
2017-07-03 12:30:00,46.12,46.2,46.03,46.04,140233.0,36.1861,36.2489,36.1155,36.1234,140233.0
2017-07-05 09:30:00,46.11,46.46,45.76,45.88,135336.0,36.1783,36.4529,35.9037,35.9978,135336.0
2017-07-05 10:00:00,45.9,45.93,45.64,45.72,109994.0,36.0135,36.0371,35.8095,35.8723,109994.0
2017-07-05 10:30:00,45.72,45.76,45.57,45.67,103379.0,35.8723,35.9037,35.7546,35.8331,103379.0
2017-07-05 11:00:00,45.66,45.73,45.65,45.73,122025.0,35.8252,35.8801,35.8174,35.8801,122025.0
2017-07-05 11:30:00,45.72,45.73,45.64,45.68,58292.0,35.8723,35.8801,35.8095,35.8409,58292.0
2017-07-05 12:00:00,45.67,45.68,45.59,45.61,79733.0,35.8331,35.8409,35.7703,35.786,79733.0
2017-07-05 12:30:00,45.61,45.8,45.59,45.8,73243.0,35.786,35.9351,35.7703,35.9351,73243.0
2017-07-05 13:00:00,45.79,45.8,45.71,45.78,50327.0,35.9272,35.9351,35.8645,35.9194,50327.0
2017-07-05 13:30:00,45.78,45.8,45.71,45.74,48900.0,35.9194,35.9351,35.8645,35.888,48900.0
2017-07-05 14:00:00,45.75,45.81,45.69,45.8,116719.0,35.8958,35.9429,35.8488,35.9351,116719.0
2017-07-05 14:30:00,45.8,45.8,45.67,45.68,115130.0,35.9351,35.9351,35.8331,35.8409,115130.0
2017-07-05 15:00:00,45.68,45.76,45.67,45.75,88473.0,35.8409,35.9037,35.8331,35.8958,88473.0
2017-07-05 15:30:00,45.76,45.87,45.74,45.81,265178.0,35.9037,35.99,35.888,35.9429,265178.0
2017-07-06 09:30:00,45.7,45.78,45.58,45.68,111409.0,35.8566,35.9194,35.7625,35.8409,111409.0
2017-07-06 10:00:00,45.67,45.75,45.61,45.73,89560.0,35.8331,35.8958,35.786,35.8801,89560.0
2017-07-06 10:30:00,45.73,45.81,45.69,45.76,65874.0,35.8801,35.9429,35.8488,35.9037,65874.0
2017-07-06 11:00:00,45.76,45.78,45.61,45.65,74815.0,35.9037,35.9194,35.786,35.8174,74815.0
2017-07-06 11:30:00,45.65,45.71,45.63,45.7,65255.0,35.8174,35.8645,35.8017,35.8566,65255.0
2017-07-06 12:00:00,45.7,45.73,45.61,45.62,42941.0,35.8566,35.8801,35.786,35.7938,42941.0
2017-07-06 12:30:00,45.61,45.62,45.55,45.58,46260.0,35.786,35.7938,35.7389,35.7625,46260.0
2017-07-06 13:00:00,45.57,45.74,45.57,45.69,53553.0,35.7546,35.888,35.7546,35.8488,53553.0
2017-07-06 13:30:00,45.7,45.73,45.64,45.66,43264.0,35.8566,35.8801,35.8095,35.8252,43264.0
2017-07-06 14:00:00,45.67,45.74,45.63,45.64,70693.0,35.8331,35.888,35.8017,35.8095,70693.0
2017-07-06 14:30:00,45.64,45.67,45.62,45.66,105409.0,35.8095,35.8331,35.7938,35.8252,105409.0
2017-07-06 15:00:00,45.66,45.69,45.6,45.6,78531.0,35.8252,35.8488,35.7781,35.7781,78531.0
2017-07-06 15:30:00,45.59,45.75,45.59,45.72,248336.0,35.7703,35.8958,35.7703,35.8723,248336.0
2017-07-07 09:30:00,45.76,45.82,45.66,45.8,61599.0,35.9037,35.9508,35.8252,35.9351,61599.0
2017-07-07 10:00:00,45.8,45.87,45.76,45.82,50461.0,35.9351,35.99,35.9037,35.9508,50461.0
2017-07-07 10:30:00,45.82,45.9,45.79,45.79,39242.0,35.9508,36.0135,35.9272,35.9272,39242.0
2017-07-07 11:00:00,45.79,45.92,45.77,45.88,38944.0,35.9272,36.0292,35.9115,35.9978,38944.0
2017-07-07 11:30:00,45.88,45.9,45.83,45.9,28469.0,35.9978,36.0135,35.9586,36.0135,28469.0
2017-07-07 12:00:00,45.9,45.96,45.87,45.96,22608.0,36.0135,36.0606,35.99,36.0606,22608.0
2017-07-07 12:30:00,45.96,45.99,45.9,45.98,20529.0,36.0606,36.0841,36.0135,36.0763,20529.0
2017-07-07 13:00:00,45.99,46.0,45.86,45.87,29347.0,36.0841,36.092,35.9821,35.99,29347.0
2017-07-07 13:30:00,45.87,45.88,45.71,45.73,105775.0,35.99,35.9978,35.8645,35.8801,105775.0
2017-07-07 14:00:00,45.73,45.83,45.69,45.82,37204.0,35.8801,35.9586,35.8488,35.9508,37204.0
2017-07-07 14:30:00,45.81,45.85,45.76,45.77,38030.0,35.9429,35.9743,35.9037,35.9115,38030.0
2017-07-07 15:00:00,45.77,45.85,45.77,45.82,45055.0,35.9115,35.9743,35.9115,35.9508,45055.0
2017-07-07 15:30:00,45.83,45.85,45.74,45.75,212052.0,35.9586,35.9743,35.888,35.8958,212052.0
2017-07-10 09:30:00,45.82,45.9,45.75,45.86,144845.0,35.9508,36.0135,35.8958,35.9821,144845.0
2017-07-10 10:00:00,45.86,45.96,45.82,45.93,125121.0,35.9821,36.0606,35.9508,36.0371,125121.0
2017-07-10 10:30:00,45.94,45.97,45.88,45.93,54819.0,36.0449,36.0684,35.9978,36.0371,54819.0
2017-07-10 11:00:00,45.94,45.98,45.87,45.91,50236.0,36.0449,36.0763,35.99,36.0214,50236.0
2017-07-10 11:30:00,45.91,45.94,45.89,45.9,39171.0,36.0214,36.0449,36.0057,36.0135,39171.0
2017-07-10 12:00:00,45.9,45.91,45.83,45.84,30947.0,36.0135,36.0214,35.9586,35.9664,30947.0
2017-07-10 12:30:00,45.84,45.88,45.81,45.81,39443.0,35.9664,35.9978,35.9429,35.9429,39443.0
2017-07-10 13:00:00,45.81,45.88,45.8,45.85,31557.0,35.9429,35.9978,35.9351,35.9743,31557.0
2017-07-10 13:30:00,45.86,45.88,45.73,45.74,40863.0,35.9821,35.9978,35.8801,35.888,40863.0
2017-07-10 14:00:00,45.73,45.75,45.69,45.71,49484.0,35.8801,35.8958,35.8488,35.8645,49484.0
2017-07-10 14:30:00,45.7,45.71,45.65,45.69,37207.0,35.8566,35.8645,35.8174,35.8488,37207.0
2017-07-10 15:00:00,45.69,45.7,45.6,45.62,57384.0,35.8488,35.8566,35.7781,35.7938,57384.0
2017-07-10 15:30:00,45.61,45.68,45.59,45.59,164566.0,35.786,35.8409,35.7703,35.7703,164566.0
2017-07-11 09:30:00,45.68,45.71,45.44,45.61,58806.0,35.8409,35.8645,35.6526,35.786,58806.0
2017-07-11 10:00:00,45.62,45.64,45.57,45.64,51661.0,35.7938,35.8095,35.7546,35.8095,51661.0
2017-07-11 10:30:00,45.65,45.66,45.55,45.55,52848.0,35.8174,35.8252,35.7389,35.7389,52848.0
2017-07-11 11:00:00,45.55,45.57,45.35,45.37,136364.0,35.7389,35.7546,35.582,35.5977,136364.0
2017-07-11 11:30:00,45.38,45.45,45.34,45.4,73921.0,35.6055,35.6605,35.5741,35.6212,73921.0
2017-07-11 12:00:00,45.41,45.48,45.41,45.43,63481.0,35.6291,35.684,35.6291,35.6448,63481.0
2017-07-11 12:30:00,45.44,45.55,45.43,45.52,41883.0,35.6526,35.7389,35.6448,35.7154,41883.0
2017-07-11 13:00:00,45.51,45.57,45.48,45.57,28071.0,35.7075,35.7546,35.684,35.7546,28071.0
2017-07-11 13:30:00,45.57,45.68,45.56,45.65,49456.0,35.7546,35.8409,35.7468,35.8174,49456.0
2017-07-11 14:00:00,45.65,45.69,45.58,45.59,45714.0,35.8174,35.8488,35.7625,35.7703,45714.0
2017-07-11 14:30:00,45.59,45.63,45.56,45.59,41359.0,35.7703,35.8017,35.7468,35.7703,41359.0
2017-07-11 15:00:00,45.59,45.66,45.57,45.65,73257.0,35.7703,35.8252,35.7546,35.8174,73257.0
2017-07-11 15:30:00,45.65,45.69,45.55,45.59,162987.0,35.8174,35.8488,35.7389,35.7703,162987.0
2017-07-12 09:30:00,45.99,45.99,45.81,45.86,99233.0,36.0841,36.0841,35.9429,35.9821,99233.0
2017-07-12 10:00:00,45.86,45.96,45.81,45.9,138429.0,35.9821,36.0606,35.9429,36.0135,138429.0
2017-07-12 10:30:00,45.91,45.99,45.87,45.98,167832.0,36.0214,36.0841,35.99,36.0763,167832.0
2017-07-12 11:00:00,45.99,46.03,45.97,46.0,265879.0,36.0841,36.1155,36.0684,36.092,265879.0
2017-07-12 11:30:00,46.0,46.07,45.98,46.0,97494.0,36.092,36.1469,36.0763,36.092,97494.0
2017-07-12 12:00:00,46.01,46.02,45.93,45.94,195258.0,36.0998,36.1077,36.0371,36.0449,195258.0
2017-07-12 12:30:00,45.93,45.94,45.89,45.92,27335.0,36.0371,36.0449,36.0057,36.0292,27335.0
2017-07-12 13:00:00,45.92,45.95,45.89,45.92,36925.0,36.0292,36.0528,36.0057,36.0292,36925.0
2017-07-12 13:30:00,45.92,45.95,45.87,45.95,31450.0,36.0292,36.0528,35.99,36.0528,31450.0
2017-07-12 14:00:00,45.95,45.97,45.91,45.96,52531.0,36.0528,36.0684,36.0214,36.0606,52531.0
2017-07-12 14:30:00,45.96,45.99,45.93,45.96,43239.0,36.0606,36.0841,36.0371,36.0606,43239.0
2017-07-12 15:00:00,45.96,46.01,45.95,46.0,146784.0,36.0606,36.0998,36.0528,36.092,146784.0
2017-07-12 15:30:00,46.0,46.04,45.97,46.03,813740.0,36.092,36.1234,36.0684,36.1155,813740.0
2017-07-13 09:30:00,46.01,46.01,45.75,45.9,283127.0,36.0998,36.0998,35.8958,36.0135,283127.0
2017-07-13 10:00:00,45.89,45.94,45.7,45.71,212973.0,36.0057,36.0449,35.8566,35.8645,212973.0
2017-07-13 10:30:00,45.71,45.8,45.68,45.75,244166.0,35.8645,35.9351,35.8409,35.8958,244166.0
2017-07-13 11:00:00,45.75,45.83,45.72,45.79,115061.0,35.8958,35.9586,35.8723,35.9272,115061.0
2017-07-13 11:30:00,45.79,45.91,45.77,45.87,158973.0,35.9272,36.0214,35.9115,35.99,158973.0
2017-07-13 12:00:00,45.87,45.92,45.84,45.88,51381.0,35.99,36.0292,35.9664,35.9978,51381.0
2017-07-13 12:30:00,45.89,45.9,45.86,45.88,29252.0,36.0057,36.0135,35.9821,35.9978,29252.0
2017-07-13 13:00:00,45.87,45.9,45.82,45.89,152139.0,35.99,36.0135,35.9508,36.0057,152139.0
2017-07-13 13:30:00,45.9,45.96,45.89,45.91,51693.0,36.0135,36.0606,36.0057,36.0214,51693.0
2017-07-13 14:00:00,45.91,45.93,45.84,45.91,63338.0,36.0214,36.0371,35.9664,36.0214,63338.0
2017-07-13 14:30:00,45.92,45.95,45.86,45.86,91378.0,36.0292,36.0528,35.9821,35.9821,91378.0
2017-07-13 15:00:00,45.85,45.88,45.77,45.77,350619.0,35.9743,35.9978,35.9115,35.9115,350619.0
2017-07-13 15:30:00,45.78,45.82,45.69,45.7,488620.0,35.9194,35.9508,35.8488,35.8566,488620.0
2017-07-14 09:30:00,45.87,46.09,45.87,45.95,193317.0,35.99,36.1626,35.99,36.0528,193317.0
2017-07-14 10:00:00,45.95,45.96,45.89,45.92,185610.0,36.0528,36.0606,36.0057,36.0292,185610.0
2017-07-14 10:30:00,45.92,45.97,45.9,45.95,98384.0,36.0292,36.0684,36.0135,36.0528,98384.0
2017-07-14 11:00:00,45.95,46.02,45.91,45.98,151139.0,36.0528,36.1077,36.0214,36.0763,151139.0
2017-07-14 11:30:00,45.98,45.99,45.86,45.91,278335.0,36.0763,36.0841,35.9821,36.0214,278335.0
2017-07-14 12:00:00,45.91,45.98,45.91,45.95,78398.0,36.0214,36.0763,36.0214,36.0528,78398.0
2017-07-14 12:30:00,45.96,46.06,45.93,46.04,64550.0,36.0606,36.1391,36.0371,36.1234,64550.0
2017-07-14 13:00:00,46.04,46.04,45.98,46.04,91284.0,36.1234,36.1234,36.0763,36.1234,91284.0
2017-07-14 13:30:00,46.04,46.04,45.92,45.99,89837.0,36.1234,36.1234,36.0292,36.0841,89837.0
2017-07-14 14:00:00,46.0,46.08,46.0,46.03,73076.0,36.092,36.1548,36.092,36.1155,73076.0
2017-07-14 14:30:00,46.03,46.04,45.98,45.98,100785.0,36.1155,36.1234,36.0763,36.0763,100785.0
2017-07-14 15:00:00,45.99,46.02,45.93,46.01,97448.0,36.0841,36.1077,36.0371,36.0998,97448.0
2017-07-14 15:30:00,46.01,46.02,45.86,45.9,152140.0,36.0998,36.1077,35.9821,36.0135,152140.0
2017-07-17 09:30:00,45.89,45.91,45.73,45.74,128175.0,36.0057,36.0214,35.8801,35.888,128175.0
2017-07-17 10:00:00,45.75,45.89,45.73,45.86,200341.0,35.8958,36.0057,35.8801,35.9821,200341.0
2017-07-17 10:30:00,45.86,45.89,45.79,45.8,64490.0,35.9821,36.0057,35.9272,35.9351,64490.0
2017-07-17 11:00:00,45.8,45.83,45.79,45.83,67523.0,35.9351,35.9586,35.9272,35.9586,67523.0
2017-07-17 11:30:00,45.82,45.84,45.75,45.81,140476.0,35.9508,35.9664,35.8958,35.9429,140476.0
2017-07-17 12:00:00,45.8,45.89,45.77,45.87,58979.0,35.9351,36.0057,35.9115,35.99,58979.0
2017-07-17 12:30:00,45.87,45.87,45.82,45.85,23342.0,35.99,35.99,35.9508,35.9743,23342.0
2017-07-17 13:00:00,45.85,45.87,45.81,45.82,27642.0,35.9743,35.99,35.9429,35.9508,27642.0
2017-07-17 13:30:00,45.82,45.87,45.81,45.85,110761.0,35.9508,35.99,35.9429,35.9743,110761.0
2017-07-17 14:00:00,45.84,45.9,45.84,45.9,37076.0,35.9664,36.0135,35.9664,36.0135,37076.0
2017-07-17 14:30:00,45.9,45.94,45.86,45.93,41827.0,36.0135,36.0449,35.9821,36.0371,41827.0
2017-07-17 15:00:00,45.93,45.94,45.88,45.89,57631.0,36.0371,36.0449,35.9978,36.0057,57631.0
2017-07-17 15:30:00,45.89,46.0,45.89,46.0,148023.0,36.0057,36.092,36.0057,36.092,148023.0
2017-07-18 09:30:00,46.12,46.22,45.91,45.95,247013.0,36.1861,36.2646,36.0214,36.0528,247013.0
2017-07-18 10:00:00,45.96,46.02,45.91,45.95,135812.0,36.0606,36.1077,36.0214,36.0528,135812.0
2017-07-18 10:30:00,45.95,46.07,45.94,46.05,229939.0,36.0528,36.1469,36.0449,36.1312,229939.0
2017-07-18 11:00:00,46.05,46.1,46.02,46.07,108644.0,36.1312,36.1704,36.1077,36.1469,108644.0
2017-07-18 11:30:00,46.06,46.19,46.06,46.16,75825.0,36.1391,36.2411,36.1391,36.2175,75825.0
2017-07-18 12:00:00,46.17,46.2,46.09,46.1,65220.0,36.2254,36.2489,36.1626,36.1704,65220.0
2017-07-18 12:30:00,46.09,46.14,46.09,46.14,66174.0,36.1626,36.2018,36.1626,36.2018,66174.0
2017-07-18 13:00:00,46.13,46.17,46.12,46.15,71578.0,36.194,36.2254,36.1861,36.2097,71578.0
2017-07-18 13:30:00,46.14,46.15,46.03,46.03,101602.0,36.2018,36.2097,36.1155,36.1155,101602.0
2017-07-18 14:00:00,46.03,46.05,45.98,46.04,122912.0,36.1155,36.1312,36.0763,36.1234,122912.0
2017-07-18 14:30:00,46.04,46.08,46.03,46.05,77833.0,36.1234,36.1548,36.1155,36.1312,77833.0
2017-07-18 15:00:00,46.05,46.16,46.01,46.12,100306.0,36.1312,36.2175,36.0998,36.1861,100306.0
2017-07-18 15:30:00,46.12,46.14,46.07,46.11,274435.0,36.1861,36.2018,36.1469,36.1783,274435.0
2017-07-19 09:30:00,46.2,46.2,46.03,46.1,104909.0,36.2489,36.2489,36.1155,36.1704,104909.0
2017-07-19 10:00:00,46.1,46.11,45.96,45.96,253622.0,36.1704,36.1783,36.0606,36.0606,253622.0
2017-07-19 10:30:00,45.96,45.99,45.92,45.98,73817.0,36.0606,36.0841,36.0292,36.0763,73817.0
2017-07-19 11:00:00,45.97,46.05,45.95,46.04,110213.0,36.0684,36.1312,36.0528,36.1234,110213.0
2017-07-19 11:30:00,46.05,46.05,45.99,46.01,53116.0,36.1312,36.1312,36.0841,36.0998,53116.0
2017-07-19 12:00:00,46.01,46.08,46.0,46.08,98876.0,36.0998,36.1548,36.092,36.1548,98876.0
2017-07-19 12:30:00,46.07,46.11,46.05,46.1,107249.0,36.1469,36.1783,36.1312,36.1704,107249.0
2017-07-19 13:00:00,46.1,46.12,46.09,46.12,54713.0,36.1704,36.1861,36.1626,36.1861,54713.0
2017-07-19 13:30:00,46.12,46.14,46.09,46.09,50220.0,36.1861,36.2018,36.1626,36.1626,50220.0
2017-07-19 14:00:00,46.09,46.15,46.09,46.15,65083.0,36.1626,36.2097,36.1626,36.2097,65083.0
2017-07-19 14:30:00,46.14,46.15,46.09,46.14,69991.0,36.2018,36.2097,36.1626,36.2018,69991.0
2017-07-19 15:00:00,46.14,46.17,46.14,46.16,62279.0,36.2018,36.2254,36.2018,36.2175,62279.0
2017-07-19 15:30:00,46.16,46.24,46.16,46.23,188092.0,36.2175,36.2803,36.2175,36.2724,188092.0
2017-07-20 09:30:00,46.4,46.46,46.25,46.36,106636.0,36.4058,36.4529,36.2881,36.3744,106636.0
2017-07-20 10:00:00,46.36,46.44,46.35,46.35,100094.0,36.3744,36.4372,36.3666,36.3666,100094.0
2017-07-20 10:30:00,46.35,46.49,46.33,46.47,102896.0,36.3666,36.4764,36.3509,36.4608,102896.0
2017-07-20 11:00:00,46.47,46.57,46.44,46.52,54819.0,36.4608,36.5392,36.4372,36.5,54819.0
2017-07-20 11:30:00,46.5,46.55,46.49,46.51,102930.0,36.4843,36.5235,36.4764,36.4921,102930.0
2017-07-20 12:00:00,46.51,46.57,46.49,46.55,33246.0,36.4921,36.5392,36.4764,36.5235,33246.0
2017-07-20 12:30:00,46.55,46.65,46.55,46.65,37066.0,36.5235,36.602,36.5235,36.602,37066.0
2017-07-20 13:00:00,46.65,46.7,46.64,46.66,52460.0,36.602,36.6412,36.5941,36.6098,52460.0
2017-07-20 13:30:00,46.66,46.66,46.58,46.6,34909.0,36.6098,36.6098,36.5471,36.5628,34909.0
2017-07-20 14:00:00,46.6,46.6,46.51,46.51,131403.0,36.5628,36.5628,36.4921,36.4921,131403.0
2017-07-20 14:30:00,46.52,46.56,46.5,46.55,247562.0,36.5,36.5314,36.4843,36.5235,247562.0
2017-07-20 15:00:00,46.55,46.6,46.53,46.59,82387.0,36.5235,36.5628,36.5078,36.5549,82387.0
2017-07-20 15:30:00,46.59,46.59,46.48,46.58,294543.0,36.5549,36.5549,36.4686,36.5471,294543.0
2017-07-21 09:30:00,46.56,46.68,46.33,46.36,216804.0,36.5314,36.6255,36.3509,36.3744,216804.0
2017-07-21 10:00:00,46.37,46.54,46.35,46.47,85341.0,36.3823,36.5157,36.3666,36.4608,85341.0
2017-07-21 10:30:00,46.47,46.53,46.46,46.46,73252.0,36.4608,36.5078,36.4529,36.4529,73252.0
2017-07-21 11:00:00,46.46,46.51,46.45,46.49,55271.0,36.4529,36.4921,36.4451,36.4764,55271.0
2017-07-21 11:30:00,46.5,46.6,46.49,46.59,107773.0,36.4843,36.5628,36.4764,36.5549,107773.0
2017-07-21 12:00:00,46.59,46.61,46.48,46.51,72434.0,36.5549,36.5706,36.4686,36.4921,72434.0
2017-07-21 12:30:00,46.5,46.63,46.5,46.6,74074.0,36.4843,36.5863,36.4843,36.5628,74074.0
2017-07-21 13:00:00,46.6,46.6,46.55,46.55,27890.0,36.5628,36.5628,36.5235,36.5235,27890.0
2017-07-21 13:30:00,46.55,46.58,46.5,46.54,71639.0,36.5235,36.5471,36.4843,36.5157,71639.0
2017-07-21 14:00:00,46.55,46.68,46.53,46.66,114219.0,36.5235,36.6255,36.5078,36.6098,114219.0
2017-07-21 14:30:00,46.66,46.7,46.62,46.63,153848.0,36.6098,36.6412,36.5784,36.5863,153848.0
2017-07-21 15:00:00,46.63,46.72,46.61,46.72,82452.0,36.5863,36.6569,36.5706,36.6569,82452.0
2017-07-21 15:30:00,46.72,46.79,46.71,46.78,404939.0,36.6569,36.7118,36.6491,36.704,404939.0
2017-07-24 09:30:00,46.76,47.02,46.59,46.77,408054.0,36.6883,36.8923,36.5549,36.6961,408054.0
2017-07-24 10:00:00,46.77,46.79,46.55,46.59,187187.0,36.6961,36.7118,36.5235,36.5549,187187.0
2017-07-24 10:30:00,46.59,46.66,46.51,46.59,148616.0,36.5549,36.6098,36.4921,36.5549,148616.0
2017-07-24 11:00:00,46.59,46.61,46.53,46.56,108627.0,36.5549,36.5706,36.5078,36.5314,108627.0
2017-07-24 11:30:00,46.55,46.57,46.45,46.46,108310.0,36.5235,36.5392,36.4451,36.4529,108310.0
2017-07-24 12:00:00,46.45,46.54,46.43,46.46,66188.0,36.4451,36.5157,36.4294,36.4529,66188.0
2017-07-24 12:30:00,46.46,46.51,46.39,46.47,96990.0,36.4529,36.4921,36.398,36.4608,96990.0
2017-07-24 13:00:00,46.47,46.49,46.39,46.41,89341.0,36.4608,36.4764,36.398,36.4137,89341.0
2017-07-24 13:30:00,46.41,46.51,46.4,46.5,70933.0,36.4137,36.4921,36.4058,36.4843,70933.0
2017-07-24 14:00:00,46.5,46.62,46.46,46.48,111049.0,36.4843,36.5784,36.4529,36.4686,111049.0
2017-07-24 14:30:00,46.47,46.56,46.46,46.55,98186.0,36.4608,36.5314,36.4529,36.5235,98186.0
2017-07-24 15:00:00,46.55,46.6,46.53,46.54,143753.0,36.5235,36.5628,36.5078,36.5157,143753.0
2017-07-24 15:30:00,46.54,46.55,46.4,46.41,346232.0,36.5157,36.5235,36.4058,36.4137,346232.0
2017-07-25 09:30:00,46.39,46.51,46.24,46.44,107789.0,36.398,36.4921,36.2803,36.4372,107789.0
2017-07-25 10:00:00,46.44,46.46,46.31,46.35,95504.0,36.4372,36.4529,36.3352,36.3666,95504.0
2017-07-25 10:30:00,46.35,46.41,46.32,46.35,81206.0,36.3666,36.4137,36.3431,36.3666,81206.0
2017-07-25 11:00:00,46.35,46.37,46.29,46.35,89825.0,36.3666,36.3823,36.3195,36.3666,89825.0
2017-07-25 11:30:00,46.35,46.35,46.24,46.25,68278.0,36.3666,36.3666,36.2803,36.2881,68278.0
2017-07-25 12:00:00,46.25,46.29,46.18,46.19,126525.0,36.2881,36.3195,36.2332,36.2411,126525.0
2017-07-25 12:30:00,46.19,46.28,46.18,46.27,66564.0,36.2411,36.3117,36.2332,36.3038,66564.0
2017-07-25 13:00:00,46.27,46.32,46.24,46.26,54312.0,36.3038,36.3431,36.2803,36.296,54312.0
2017-07-25 13:30:00,46.27,46.28,46.19,46.22,116274.0,36.3038,36.3117,36.2411,36.2646,116274.0
2017-07-25 14:00:00,46.23,46.24,46.18,46.21,65052.0,36.2724,36.2803,36.2332,36.2568,65052.0
2017-07-25 14:30:00,46.21,46.22,46.15,46.19,102524.0,36.2568,36.2646,36.2097,36.2411,102524.0
2017-07-25 15:00:00,46.2,46.24,46.11,46.14,146349.0,36.2489,36.2803,36.1783,36.2018,146349.0
2017-07-25 15:30:00,46.14,46.19,46.09,46.16,483864.0,36.2018,36.2411,36.1626,36.2175,483864.0
2017-07-26 09:30:00,46.15,46.37,46.05,46.36,92362.0,36.2097,36.3823,36.1312,36.3744,92362.0
2017-07-26 10:00:00,46.36,46.38,46.3,46.33,59748.0,36.3744,36.3901,36.3274,36.3509,59748.0
2017-07-26 10:30:00,46.32,46.41,46.3,46.38,73809.0,36.3431,36.4137,36.3274,36.3901,73809.0
2017-07-26 11:00:00,46.38,46.45,46.37,46.41,57443.0,36.3901,36.4451,36.3823,36.4137,57443.0
2017-07-26 11:30:00,46.41,46.41,46.29,46.31,87146.0,36.4137,36.4137,36.3195,36.3352,87146.0
2017-07-26 12:00:00,46.31,46.34,46.29,46.31,49540.0,36.3352,36.3588,36.3195,36.3352,49540.0
2017-07-26 12:30:00,46.32,46.35,46.27,46.27,38496.0,36.3431,36.3666,36.3038,36.3038,38496.0
2017-07-26 13:00:00,46.27,46.38,46.27,46.34,73528.0,36.3038,36.3901,36.3038,36.3588,73528.0
2017-07-26 13:30:00,46.34,46.43,46.26,46.26,94648.0,36.3588,36.4294,36.296,36.296,94648.0
2017-07-26 14:00:00,46.27,46.46,46.21,46.46,93211.0,36.3038,36.4529,36.2568,36.4529,93211.0
2017-07-26 14:30:00,46.46,46.5,46.42,46.49,64015.0,36.4529,36.4843,36.4215,36.4764,64015.0
2017-07-26 15:00:00,46.48,46.54,46.46,46.53,88914.0,36.4686,36.5157,36.4529,36.5078,88914.0
2017-07-26 15:30:00,46.53,46.56,46.43,46.53,364732.0,36.5078,36.5314,36.4294,36.5078,364732.0
2017-07-27 09:30:00,46.46,46.67,46.45,46.66,155405.0,36.4529,36.6177,36.4451,36.6098,155405.0
2017-07-27 10:00:00,46.66,46.76,46.55,46.58,146041.0,36.6098,36.6883,36.5235,36.5471,146041.0
2017-07-27 10:30:00,46.58,46.65,46.55,46.62,160506.0,36.5471,36.602,36.5235,36.5784,160506.0
2017-07-27 11:00:00,46.62,46.67,46.56,46.58,106121.0,36.5784,36.6177,36.5314,36.5471,106121.0
2017-07-27 11:30:00,46.57,46.57,46.5,46.51,52123.0,36.5392,36.5392,36.4843,36.4921,52123.0
2017-07-27 12:00:00,46.5,46.55,46.44,46.55,50500.0,36.4843,36.5235,36.4372,36.5235,50500.0
2017-07-27 12:30:00,46.54,46.66,46.53,46.65,50281.0,36.5157,36.6098,36.5078,36.602,50281.0
2017-07-27 13:00:00,46.64,46.75,46.57,46.75,72032.0,36.5941,36.6804,36.5392,36.6804,72032.0
2017-07-27 13:30:00,46.74,46.78,46.62,46.65,87260.0,36.6726,36.704,36.5784,36.602,87260.0
2017-07-27 14:00:00,46.64,46.69,46.6,46.68,63080.0,36.5941,36.6334,36.5628,36.6255,63080.0
2017-07-27 14:30:00,46.68,46.71,46.66,46.69,67198.0,36.6255,36.6491,36.6098,36.6334,67198.0
2017-07-27 15:00:00,46.69,46.79,46.67,46.79,79753.0,36.6334,36.7118,36.6177,36.7118,79753.0
2017-07-27 15:30:00,46.78,46.87,46.74,46.87,230197.0,36.704,36.7746,36.6726,36.7746,230197.0
2017-07-28 09:30:00,46.75,46.93,46.16,46.49,323100.0,36.6804,36.8217,36.2175,36.4764,323100.0
2017-07-28 10:00:00,46.51,46.62,46.11,46.55,184781.0,36.4921,36.5784,36.1783,36.5235,184781.0
2017-07-28 10:30:00,46.54,46.6,46.23,46.24,124797.0,36.5157,36.5628,36.2724,36.2803,124797.0
2017-07-28 11:00:00,46.23,46.47,46.22,46.44,85681.0,36.2724,36.4608,36.2646,36.4372,85681.0
2017-07-28 11:30:00,46.44,46.5,46.35,46.46,73462.0,36.4372,36.4843,36.3666,36.4529,73462.0
2017-07-28 12:00:00,46.46,46.49,46.31,46.32,64485.0,36.4529,36.4764,36.3352,36.3431,64485.0
2017-07-28 12:30:00,46.32,46.33,46.19,46.28,222599.0,36.3431,36.3509,36.2411,36.3117,222599.0
2017-07-28 13:00:00,46.27,46.39,46.2,46.36,459737.0,36.3038,36.398,36.2489,36.3744,459737.0
2017-07-28 13:30:00,46.36,46.36,46.25,46.28,148010.0,36.3744,36.3744,36.2881,36.3117,148010.0
2017-07-28 14:00:00,46.29,46.35,46.22,46.26,184638.0,36.3195,36.3666,36.2646,36.296,184638.0
2017-07-28 14:30:00,46.27,46.3,46.13,46.14,744817.0,36.3038,36.3274,36.194,36.2018,744817.0
2017-07-28 15:00:00,46.14,46.17,46.06,46.15,142076.0,36.2018,36.2254,36.1391,36.2097,142076.0
2017-07-28 15:30:00,46.15,46.31,46.15,46.29,332855.0,36.2097,36.3352,36.2097,36.3195,332855.0
2017-07-31 09:30:00,46.3,46.39,46.16,46.25,84152.0,36.3274,36.398,36.2175,36.2881,84152.0
2017-07-31 10:00:00,46.23,46.32,46.2,46.23,88032.0,36.2724,36.3431,36.2489,36.2724,88032.0
2017-07-31 10:30:00,46.23,46.36,46.22,46.3,75323.0,36.2724,36.3744,36.2646,36.3274,75323.0
2017-07-31 11:00:00,46.31,46.39,46.3,46.34,97132.0,36.3352,36.398,36.3274,36.3588,97132.0
2017-07-31 11:30:00,46.35,46.35,46.28,46.3,71949.0,36.3666,36.3666,36.3117,36.3274,71949.0
2017-07-31 12:00:00,46.3,46.39,46.3,46.32,65650.0,36.3274,36.398,36.3274,36.3431,65650.0
2017-07-31 12:30:00,46.32,46.33,46.24,46.3,67267.0,36.3431,36.3509,36.2803,36.3274,67267.0
2017-07-31 13:00:00,46.29,46.31,46.17,46.22,61116.0,36.3195,36.3352,36.2254,36.2646,61116.0
2017-07-31 13:30:00,46.23,46.28,46.21,46.28,57375.0,36.2724,36.3117,36.2568,36.3117,57375.0
2017-07-31 14:00:00,46.28,46.3,46.2,46.21,81663.0,36.3117,36.3274,36.2489,36.2568,81663.0
2017-07-31 14:30:00,46.21,46.25,46.17,46.23,137916.0,36.2568,36.2881,36.2254,36.2724,137916.0
2017-07-31 15:00:00,46.24,46.37,46.19,46.37,209627.0,36.2803,36.3823,36.2411,36.3823,209627.0
2017-07-31 15:30:00,46.37,46.42,46.23,46.24,414109.0,36.3823,36.4215,36.2724,36.2803,414109.0
2017-08-01 09:30:00,46.28,46.44,46.26,46.4,221324.0,36.3117,36.4372,36.296,36.4058,221324.0
2017-08-01 10:00:00,46.4,46.57,46.37,46.38,254757.0,36.4058,36.5392,36.3823,36.3901,254757.0
2017-08-01 10:30:00,46.38,46.44,46.27,46.43,350101.0,36.3901,36.4372,36.3038,36.4294,350101.0
2017-08-01 11:00:00,46.43,46.52,46.39,46.49,235764.0,36.4294,36.5,36.398,36.4764,235764.0
2017-08-01 11:30:00,46.49,46.58,46.46,46.55,119075.0,36.4764,36.5471,36.4529,36.5235,119075.0
2017-08-01 12:00:00,46.56,46.74,46.55,46.72,1055344.0,36.5314,36.6726,36.5235,36.6569,1055344.0
2017-08-01 12:30:00,46.72,46.74,46.66,46.72,61911.0,36.6569,36.6726,36.6098,36.6569,61911.0
2017-08-01 13:00:00,46.72,46.75,46.59,46.63,94525.0,36.6569,36.6804,36.5549,36.5863,94525.0
2017-08-01 13:30:00,46.62,46.73,46.61,46.73,92180.0,36.5784,36.6648,36.5706,36.6648,92180.0
2017-08-01 14:00:00,46.73,46.74,46.59,46.59,117919.0,36.6648,36.6726,36.5549,36.5549,117919.0
2017-08-01 14:30:00,46.6,46.72,46.59,46.71,130083.0,36.5628,36.6569,36.5549,36.6491,130083.0
2017-08-01 15:00:00,46.7,46.71,46.63,46.66,212959.0,36.6412,36.6491,36.5863,36.6098,212959.0
2017-08-01 15:30:00,46.66,46.66,46.57,46.64,571546.0,36.6098,36.6098,36.5392,36.5941,571546.0
2017-08-02 09:30:00,46.27,46.3,45.98,46.24,128067.0,36.5626,36.5863,36.3335,36.5389,128067.0
2017-08-02 10:00:00,46.24,46.4,46.24,46.36,74566.0,36.5389,36.6654,36.5389,36.6338,74566.0
2017-08-02 10:30:00,46.37,46.44,46.33,46.4,87968.0,36.6417,36.697,36.6101,36.6654,87968.0
2017-08-02 11:00:00,46.41,46.48,46.38,46.45,91962.0,36.6733,36.7286,36.6496,36.7049,91962.0
2017-08-02 11:30:00,46.44,46.46,46.39,46.44,71839.0,36.697,36.7128,36.6575,36.697,71839.0
2017-08-02 12:00:00,46.43,46.49,46.43,46.46,60241.0,36.6891,36.7365,36.6891,36.7128,60241.0
2017-08-02 12:30:00,46.46,46.5,46.44,46.47,41106.0,36.7128,36.7444,36.697,36.7207,41106.0
2017-08-02 13:00:00,46.47,46.53,46.44,46.47,36094.0,36.7207,36.7681,36.697,36.7207,36094.0
2017-08-02 13:30:00,46.47,46.52,46.46,46.51,48492.0,36.7207,36.7602,36.7128,36.7523,48492.0
2017-08-02 14:00:00,46.5,46.55,46.46,46.47,59526.0,36.7444,36.7839,36.7128,36.7207,59526.0
2017-08-02 14:30:00,46.47,46.52,46.47,46.5,74371.0,36.7207,36.7602,36.7207,36.7444,74371.0
2017-08-02 15:00:00,46.5,46.55,46.46,46.48,96662.0,36.7444,36.7839,36.7128,36.7286,96662.0
2017-08-02 15:30:00,46.48,46.65,46.48,46.64,268751.0,36.7286,36.8629,36.7286,36.855,268751.0
2017-08-03 09:30:00,46.51,46.7,46.5,46.57,84768.0,36.7523,36.9024,36.7444,36.7997,84768.0
2017-08-03 10:00:00,46.57,46.69,46.57,46.69,76830.0,36.7997,36.8945,36.7997,36.8945,76830.0
2017-08-03 10:30:00,46.69,46.75,46.6,46.74,64729.0,36.8945,36.9419,36.8234,36.934,64729.0
2017-08-03 11:00:00,46.74,46.79,46.68,46.68,54479.0,36.934,36.9735,36.8866,36.8866,54479.0
2017-08-03 11:30:00,46.69,46.77,46.66,46.74,46836.0,36.8945,36.9577,36.8708,36.934,46836.0
2017-08-03 12:00:00,46.73,46.79,46.7,46.78,45326.0,36.9261,36.9735,36.9024,36.9656,45326.0
2017-08-03 12:30:00,46.78,46.81,46.75,46.79,41951.0,36.9656,36.9894,36.9419,36.9735,41951.0
2017-08-03 13:00:00,46.79,46.8,46.75,46.8,63383.0,36.9735,36.9815,36.9419,36.9815,63383.0
2017-08-03 13:30:00,46.79,46.83,46.75,46.82,186431.0,36.9735,37.0052,36.9419,36.9973,186431.0
2017-08-03 14:00:00,46.83,46.92,46.81,46.91,43248.0,37.0052,37.0763,36.9894,37.0684,43248.0
2017-08-03 14:30:00,46.91,46.96,46.9,46.96,48139.0,37.0684,37.1079,37.0605,37.1079,48139.0
2017-08-03 15:00:00,46.95,47.01,46.92,47.0,157851.0,37.1,37.1474,37.0763,37.1395,157851.0
2017-08-03 15:30:00,46.99,47.07,46.94,47.05,352728.0,37.1316,37.1948,37.0921,37.179,352728.0
2017-08-04 09:30:00,46.87,46.94,46.78,46.86,249740.0,37.0368,37.0921,36.9656,37.0289,249740.0
2017-08-04 10:00:00,46.85,46.98,46.74,46.92,167152.0,37.021,37.1237,36.934,37.0763,167152.0
2017-08-04 10:30:00,46.91,46.96,46.65,46.7,103069.0,37.0684,37.1079,36.8629,36.9024,103069.0
2017-08-04 11:00:00,46.69,46.84,46.65,46.78,118495.0,36.8945,37.0131,36.8629,36.9656,118495.0
2017-08-04 11:30:00,46.79,46.85,46.75,46.8,219774.0,36.9735,37.021,36.9419,36.9815,219774.0
2017-08-04 12:00:00,46.8,46.85,46.76,46.84,58658.0,36.9815,37.021,36.9498,37.0131,58658.0
2017-08-04 12:30:00,46.84,46.84,46.78,46.82,68986.0,37.0131,37.0131,36.9656,36.9973,68986.0
2017-08-04 13:00:00,46.82,46.92,46.81,46.91,48325.0,36.9973,37.0763,36.9894,37.0684,48325.0
2017-08-04 13:30:00,46.91,46.95,46.85,46.95,62630.0,37.0684,37.1,37.021,37.1,62630.0
2017-08-04 14:00:00,46.95,46.97,46.89,46.95,58098.0,37.1,37.1158,37.0526,37.1,58098.0
2017-08-04 14:30:00,46.95,47.01,46.89,46.9,118732.0,37.1,37.1474,37.0526,37.0605,118732.0
2017-08-04 15:00:00,46.91,47.02,46.9,46.98,78918.0,37.0684,37.1553,37.0605,37.1237,78918.0
2017-08-04 15:30:00,46.98,47.08,46.91,47.02,373178.0,37.1237,37.2027,37.0684,37.1553,373178.0
2017-08-07 09:30:00,47.04,47.11,46.89,47.04,82826.0,37.1711,37.2264,37.0526,37.1711,82826.0
2017-08-07 10:00:00,47.04,47.07,46.99,47.07,44641.0,37.1711,37.1948,37.1316,37.1948,44641.0
2017-08-07 10:30:00,47.08,47.09,46.99,47.02,48340.0,37.2027,37.2106,37.1316,37.1553,48340.0
2017-08-07 11:00:00,47.03,47.06,47.02,47.04,72166.0,37.1632,37.1869,37.1553,37.1711,72166.0
2017-08-07 11:30:00,47.05,47.11,47.03,47.08,41830.0,37.179,37.2264,37.1632,37.2027,41830.0
2017-08-07 12:00:00,47.08,47.13,47.07,47.11,73621.0,37.2027,37.2422,37.1948,37.2264,73621.0
2017-08-07 12:30:00,47.11,47.11,47.08,47.09,39968.0,37.2264,37.2264,37.2027,37.2106,39968.0
2017-08-07 13:00:00,47.09,47.1,47.05,47.05,38214.0,37.2106,37.2185,37.179,37.179,38214.0
2017-08-07 13:30:00,47.05,47.09,47.03,47.07,60855.0,37.179,37.2106,37.1632,37.1948,60855.0
2017-08-07 14:00:00,47.07,47.08,47.02,47.06,66731.0,37.1948,37.2027,37.1553,37.1869,66731.0
2017-08-07 14:30:00,47.05,47.09,47.05,47.07,61184.0,37.179,37.2106,37.179,37.1948,61184.0
2017-08-07 15:00:00,47.06,47.12,47.06,47.09,74914.0,37.1869,37.2343,37.1869,37.2106,74914.0
2017-08-07 15:30:00,47.09,47.19,47.08,47.19,261092.0,37.2106,37.2896,37.2027,37.2896,261092.0
2017-08-08 09:30:00,47.09,47.21,47.09,47.17,48148.0,37.2106,37.3054,37.2106,37.2738,48148.0
2017-08-08 10:00:00,47.16,47.22,47.14,47.21,54196.0,37.2659,37.3133,37.2501,37.3054,54196.0
2017-08-08 10:30:00,47.21,47.21,47.1,47.17,37086.0,37.3054,37.3054,37.2185,37.2738,37086.0
2017-08-08 11:00:00,47.16,47.16,47.09,47.1,53576.0,37.2659,37.2659,37.2106,37.2185,53576.0
2017-08-08 11:30:00,47.11,47.2,47.07,47.19,79213.0,37.2264,37.2975,37.1948,37.2896,79213.0
2017-08-08 12:00:00,47.19,47.24,47.16,47.22,72860.0,37.2896,37.3291,37.2659,37.3133,72860.0
2017-08-08 12:30:00,47.22,47.25,47.21,47.23,42256.0,37.3133,37.337,37.3054,37.3212,42256.0
2017-08-08 13:00:00,47.23,47.24,47.21,47.24,39415.0,37.3212,37.3291,37.3054,37.3291,39415.0
2017-08-08 13:30:00,47.23,47.24,47.21,47.24,32823.0,37.3212,37.3291,37.3054,37.3291,32823.0
2017-08-08 14:00:00,47.23,47.3,47.23,47.29,82990.0,37.3212,37.3766,37.3212,37.3686,82990.0
2017-08-08 14:30:00,47.29,47.3,47.24,47.26,69787.0,37.3686,37.3766,37.3291,37.3449,69787.0
2017-08-08 15:00:00,47.26,47.34,47.24,47.33,79182.0,37.3449,37.4082,37.3291,37.4003,79182.0
2017-08-08 15:30:00,47.34,47.42,47.3,47.42,239550.0,37.4082,37.4714,37.3766,37.4714,239550.0
2017-08-09 09:30:00,47.56,47.56,47.34,47.51,55665.0,37.582,37.582,37.4082,37.5425,55665.0
2017-08-09 10:00:00,47.51,47.51,47.38,47.42,58701.0,37.5425,37.5425,37.4398,37.4714,58701.0
2017-08-09 10:30:00,47.42,47.45,47.37,47.4,59435.0,37.4714,37.4951,37.4319,37.4556,59435.0
2017-08-09 11:00:00,47.4,47.41,47.31,47.34,45417.0,37.4556,37.4635,37.3845,37.4082,45417.0
2017-08-09 11:30:00,47.34,47.41,47.33,47.39,41957.0,37.4082,37.4635,37.4003,37.4477,41957.0
2017-08-09 12:00:00,47.4,47.41,47.32,47.34,91299.0,37.4556,37.4635,37.3924,37.4082,91299.0
2017-08-09 12:30:00,47.34,47.39,47.32,47.37,215897.0,37.4082,37.4477,37.3924,37.4319,215897.0
2017-08-09 13:00:00,47.37,47.41,47.34,47.38,227426.0,37.4319,37.4635,37.4082,37.4398,227426.0
2017-08-09 13:30:00,47.38,47.41,47.34,47.34,246145.0,37.4398,37.4635,37.4082,37.4082,246145.0
2017-08-09 14:00:00,47.35,47.38,47.29,47.32,145437.0,37.4161,37.4398,37.3686,37.3924,145437.0
2017-08-09 14:30:00,47.32,47.39,47.3,47.34,120388.0,37.3924,37.4477,37.3766,37.4082,120388.0
2017-08-09 15:00:00,47.34,47.37,47.3,47.35,162237.0,37.4082,37.4319,37.3766,37.4161,162237.0
2017-08-09 15:30:00,47.34,47.4,47.33,47.36,313033.0,37.4082,37.4556,37.4003,37.424,313033.0
2017-08-10 09:30:00,47.34,47.41,47.13,47.19,148517.0,37.4082,37.4635,37.2422,37.2896,148517.0
2017-08-10 10:00:00,47.19,47.25,47.15,47.17,129753.0,37.2896,37.337,37.258,37.2738,129753.0
2017-08-10 10:30:00,47.16,47.18,47.09,47.13,59682.0,37.2659,37.2817,37.2106,37.2422,59682.0
2017-08-10 11:00:00,47.13,47.22,47.11,47.2,38273.0,37.2422,37.3133,37.2264,37.2975,38273.0
2017-08-10 11:30:00,47.2,47.24,47.17,47.24,57010.0,37.2975,37.3291,37.2738,37.3291,57010.0
2017-08-10 12:00:00,47.24,47.35,47.23,47.33,55957.0,37.3291,37.4161,37.3212,37.4003,55957.0
2017-08-10 12:30:00,47.33,47.44,47.31,47.43,39272.0,37.4003,37.4872,37.3845,37.4793,39272.0
2017-08-10 13:00:00,47.43,47.44,47.38,47.39,39035.0,37.4793,37.4872,37.4398,37.4477,39035.0
2017-08-10 13:30:00,47.39,47.4,47.3,47.36,95455.0,37.4477,37.4556,37.3766,37.424,95455.0
2017-08-10 14:00:00,47.36,47.43,47.33,47.41,59209.0,37.424,37.4793,37.4003,37.4635,59209.0
2017-08-10 14:30:00,47.41,47.51,47.4,47.48,98165.0,37.4635,37.5425,37.4556,37.5188,98165.0
2017-08-10 15:00:00,47.48,47.49,47.4,47.44,86257.0,37.5188,37.5267,37.4556,37.4872,86257.0
2017-08-10 15:30:00,47.45,47.55,47.41,47.49,260217.0,37.4951,37.5741,37.4635,37.5267,260217.0
2017-08-11 09:30:00,47.5,47.55,47.22,47.3,104738.0,37.5346,37.5741,37.3133,37.3766,104738.0
2017-08-11 10:00:00,47.31,47.35,47.24,47.3,81317.0,37.3845,37.4161,37.3291,37.3766,81317.0
2017-08-11 10:30:00,47.3,47.32,47.25,47.32,43216.0,37.3766,37.3924,37.337,37.3924,43216.0
2017-08-11 11:00:00,47.31,47.33,47.29,47.31,58341.0,37.3845,37.4003,37.3686,37.3845,58341.0
2017-08-11 11:30:00,47.31,47.36,47.3,47.31,37019.0,37.3845,37.424,37.3766,37.3845,37019.0
2017-08-11 12:00:00,47.31,47.32,47.24,47.26,108850.0,37.3845,37.3924,37.3291,37.3449,108850.0
2017-08-11 12:30:00,47.25,47.28,47.24,47.25,66528.0,37.337,37.3607,37.3291,37.337,66528.0
2017-08-11 13:00:00,47.25,47.25,47.11,47.16,42246.0,37.337,37.337,37.2264,37.2659,42246.0
2017-08-11 13:30:00,47.16,47.18,47.12,47.16,37636.0,37.2659,37.2817,37.2343,37.2659,37636.0
2017-08-11 14:00:00,47.16,47.21,47.12,47.18,51798.0,37.2659,37.3054,37.2343,37.2817,51798.0
2017-08-11 14:30:00,47.17,47.23,47.15,47.19,56136.0,37.2738,37.3212,37.258,37.2896,56136.0
2017-08-11 15:00:00,47.19,47.23,47.17,47.23,66689.0,37.2896,37.3212,37.2738,37.3212,66689.0
2017-08-11 15:30:00,47.22,47.41,47.21,47.32,264668.0,37.3133,37.4635,37.3054,37.3924,264668.0
2017-08-14 09:30:00,47.36,47.49,47.31,47.42,88747.0,37.424,37.5267,37.3845,37.4714,88747.0
2017-08-14 10:00:00,47.41,47.41,47.3,47.37,67543.0,37.4635,37.4635,37.3766,37.4319,67543.0
2017-08-14 10:30:00,47.37,47.44,47.35,47.39,54779.0,37.4319,37.4872,37.4161,37.4477,54779.0
2017-08-14 11:00:00,47.4,47.49,47.38,47.47,31506.0,37.4556,37.5267,37.4398,37.5109,31506.0
2017-08-14 11:30:00,47.46,47.55,47.45,47.49,98604.0,37.503,37.5741,37.4951,37.5267,98604.0
2017-08-14 12:00:00,47.5,47.5,47.42,47.46,74168.0,37.5346,37.5346,37.4714,37.503,74168.0
2017-08-14 12:30:00,47.46,47.48,47.44,47.46,23326.0,37.503,37.5188,37.4872,37.503,23326.0
2017-08-14 13:00:00,47.47,47.47,47.45,47.45,49397.0,37.5109,37.5109,37.4951,37.4951,49397.0
2017-08-14 13:30:00,47.45,47.46,47.35,47.38,84784.0,37.4951,37.503,37.4161,37.4398,84784.0
2017-08-14 14:00:00,47.37,47.4,47.36,47.38,44094.0,37.4319,37.4556,37.424,37.4398,44094.0
2017-08-14 14:30:00,47.38,47.43,47.37,47.41,68691.0,37.4398,37.4793,37.4319,37.4635,68691.0
2017-08-14 15:00:00,47.41,47.51,47.4,47.51,73411.0,37.4635,37.5425,37.4556,37.5425,73411.0
2017-08-14 15:30:00,47.51,47.52,47.45,47.48,274944.0,37.5425,37.5504,37.4951,37.5188,274944.0
2017-08-15 09:30:00,47.31,47.67,47.17,47.62,73272.0,37.3845,37.6689,37.2738,37.6294,73272.0
2017-08-15 10:00:00,47.63,47.64,47.54,47.55,50644.0,37.6373,37.6452,37.5662,37.5741,50644.0
2017-08-15 10:30:00,47.55,47.61,47.54,47.56,35831.0,37.5741,37.6215,37.5662,37.582,35831.0
2017-08-15 11:00:00,47.57,47.58,47.54,47.57,37487.0,37.5899,37.5978,37.5662,37.5899,37487.0
2017-08-15 11:30:00,47.58,47.62,47.56,47.62,61737.0,37.5978,37.6294,37.582,37.6294,61737.0
2017-08-15 12:00:00,47.61,47.64,47.6,47.62,33418.0,37.6215,37.6452,37.6136,37.6294,33418.0
2017-08-15 12:30:00,47.62,47.64,47.6,47.63,26558.0,37.6294,37.6452,37.6136,37.6373,26558.0
2017-08-15 13:00:00,47.63,47.66,47.62,47.64,33125.0,37.6373,37.661,37.6294,37.6452,33125.0
2017-08-15 13:30:00,47.64,47.67,47.63,47.65,30380.0,37.6452,37.6689,37.6373,37.6531,30380.0
2017-08-15 14:00:00,47.65,47.72,47.57,47.64,55913.0,37.6531,37.7084,37.5899,37.6452,55913.0
2017-08-15 14:30:00,47.63,47.69,47.63,47.67,50886.0,37.6373,37.6847,37.6373,37.6689,50886.0
2017-08-15 15:00:00,47.66,47.73,47.65,47.69,62851.0,37.661,37.7163,37.6531,37.6847,62851.0
2017-08-15 15:30:00,47.69,47.79,47.68,47.76,155131.0,37.6847,37.7638,37.6768,37.74,155131.0
2017-08-16 09:30:00,47.86,47.91,47.7,47.91,58481.0,37.8191,37.8586,37.6926,37.8586,58481.0
2017-08-16 10:00:00,47.9,47.92,47.8,47.8,30778.0,37.8507,37.8665,37.7717,37.7717,30778.0
2017-08-16 10:30:00,47.8,47.84,47.77,47.77,32924.0,37.7717,37.8033,37.7479,37.7479,32924.0
2017-08-16 11:00:00,47.78,47.82,47.76,47.8,39992.0,37.7558,37.7875,37.74,37.7717,39992.0
2017-08-16 11:30:00,47.8,47.82,47.77,47.79,34091.0,37.7717,37.7875,37.7479,37.7638,34091.0
2017-08-16 12:00:00,47.8,47.8,47.75,47.77,22182.0,37.7717,37.7717,37.7321,37.7479,22182.0
2017-08-16 12:30:00,47.77,47.86,47.76,47.86,68643.0,37.7479,37.8191,37.74,37.8191,68643.0
2017-08-16 13:00:00,47.85,47.94,47.85,47.94,31608.0,37.8112,37.8823,37.8112,37.8823,31608.0
2017-08-16 13:30:00,47.93,47.97,47.91,47.95,22747.0,37.8744,37.906,37.8586,37.8902,22747.0
2017-08-16 14:00:00,47.96,48.01,47.91,47.95,69470.0,37.8981,37.9376,37.8586,37.8902,69470.0
2017-08-16 14:30:00,47.95,48.02,47.94,48.01,106004.0,37.8902,37.9455,37.8823,37.9376,106004.0
2017-08-16 15:00:00,48.01,48.02,47.97,48.0,134811.0,37.9376,37.9455,37.906,37.9297,134811.0
2017-08-16 15:30:00,48.0,48.02,47.97,48.02,223588.0,37.9297,37.9455,37.906,37.9455,223588.0
2017-08-17 09:30:00,48.01,48.13,48.01,48.02,95232.0,37.9376,38.0324,37.9376,37.9455,95232.0
2017-08-17 10:00:00,48.03,48.09,47.95,48.07,136522.0,37.9534,38.0008,37.8902,37.985,136522.0
2017-08-17 10:30:00,48.06,48.07,47.97,48.01,47805.0,37.9771,37.985,37.906,37.9376,47805.0
2017-08-17 11:00:00,48.01,48.04,47.97,47.98,117976.0,37.9376,37.9613,37.906,37.9139,117976.0
2017-08-17 11:30:00,47.98,47.99,47.91,47.96,201954.0,37.9139,37.9218,37.8586,37.8981,201954.0
2017-08-17 12:00:00,47.96,47.97,47.89,47.91,76267.0,37.8981,37.906,37.8428,37.8586,76267.0
2017-08-17 12:30:00,47.92,47.96,47.9,47.9,26080.0,37.8665,37.8981,37.8507,37.8507,26080.0
2017-08-17 13:00:00,47.9,47.98,47.88,47.97,42652.0,37.8507,37.9139,37.8349,37.906,42652.0
2017-08-17 13:30:00,47.97,47.98,47.9,47.92,36107.0,37.906,37.9139,37.8507,37.8665,36107.0
2017-08-17 14:00:00,47.92,47.93,47.88,47.91,34788.0,37.8665,37.8744,37.8349,37.8586,34788.0
2017-08-17 14:30:00,47.91,47.93,47.87,47.91,107861.0,37.8586,37.8744,37.827,37.8586,107861.0
2017-08-17 15:00:00,47.91,47.92,47.85,47.85,178787.0,37.8586,37.8665,37.8112,37.8112,178787.0
2017-08-17 15:30:00,47.85,47.88,47.76,47.85,388608.0,37.8112,37.8349,37.74,37.8112,388608.0
2017-08-18 09:30:00,47.85,47.94,47.61,47.93,198767.0,37.8112,37.8823,37.6215,37.8744,198767.0
2017-08-18 10:00:00,47.93,48.05,47.88,48.02,167135.0,37.8744,37.9692,37.8349,37.9455,167135.0
2017-08-18 10:30:00,48.02,48.05,47.97,48.02,72108.0,37.9455,37.9692,37.906,37.9455,72108.0
2017-08-18 11:00:00,48.02,48.09,47.98,48.05,122230.0,37.9455,38.0008,37.9139,37.9692,122230.0
2017-08-18 11:30:00,48.05,48.2,48.05,48.18,70091.0,37.9692,38.0877,37.9692,38.0719,70091.0
2017-08-18 12:00:00,48.19,48.26,48.16,48.25,95580.0,38.0798,38.1351,38.0561,38.1272,95580.0
2017-08-18 12:30:00,48.26,48.43,48.25,48.4,74223.0,38.1351,38.2695,38.1272,38.2458,74223.0
2017-08-18 13:00:00,48.4,48.49,48.36,48.47,107483.0,38.2458,38.3169,38.2142,38.3011,107483.0
2017-08-18 13:30:00,48.48,48.5,48.42,48.42,135429.0,38.309,38.3248,38.2616,38.2616,135429.0
2017-08-18 14:00:00,48.42,48.43,48.31,48.39,111428.0,38.2616,38.2695,38.1747,38.2379,111428.0
2017-08-18 14:30:00,48.39,48.43,48.36,48.38,166569.0,38.2379,38.2695,38.2142,38.23,166569.0
2017-08-18 15:00:00,48.38,48.38,48.31,48.32,103324.0,38.23,38.23,38.1747,38.1826,103324.0
2017-08-18 15:30:00,48.31,48.31,48.18,48.23,404633.0,38.1747,38.1747,38.0719,38.1114,404633.0
2017-08-21 09:30:00,48.23,48.37,48.15,48.16,55375.0,38.1114,38.2221,38.0482,38.0561,55375.0
2017-08-21 10:00:00,48.16,48.26,48.12,48.25,40738.0,38.0561,38.1351,38.0245,38.1272,40738.0
2017-08-21 10:30:00,48.24,48.25,48.19,48.22,52985.0,38.1193,38.1272,38.0798,38.1035,52985.0
2017-08-21 11:00:00,48.22,48.23,48.14,48.17,71937.0,38.1035,38.1114,38.0403,38.064,71937.0
2017-08-21 11:30:00,48.18,48.23,48.15,48.21,31068.0,38.0719,38.1114,38.0482,38.0956,31068.0
2017-08-21 12:00:00,48.21,48.24,48.18,48.2,30842.0,38.0956,38.1193,38.0719,38.0877,30842.0
2017-08-21 12:30:00,48.21,48.27,48.18,48.26,19219.0,38.0956,38.143,38.0719,38.1351,19219.0
2017-08-21 13:00:00,48.26,48.28,48.22,48.23,19135.0,38.1351,38.1509,38.1035,38.1114,19135.0
2017-08-21 13:30:00,48.23,48.25,48.22,48.23,23105.0,38.1114,38.1272,38.1035,38.1114,23105.0
2017-08-21 14:00:00,48.24,48.3,48.23,48.27,66919.0,38.1193,38.1668,38.1114,38.143,66919.0
2017-08-21 14:30:00,48.27,48.28,48.23,48.26,31344.0,38.143,38.1509,38.1114,38.1351,31344.0
2017-08-21 15:00:00,48.26,48.32,48.24,48.32,63226.0,38.1351,38.1826,38.1193,38.1826,63226.0
2017-08-21 15:30:00,48.32,48.38,48.28,48.28,196255.0,38.1826,38.23,38.1509,38.1509,196255.0
2017-08-22 09:30:00,48.25,48.33,48.16,48.24,58607.0,38.1272,38.1905,38.0561,38.1193,58607.0
2017-08-22 10:00:00,48.24,48.28,48.2,48.26,28666.0,38.1193,38.1509,38.0877,38.1351,28666.0
2017-08-22 10:30:00,48.27,48.27,48.23,48.23,21831.0,38.143,38.143,38.1114,38.1114,21831.0
2017-08-22 11:00:00,48.24,48.24,48.12,48.15,37039.0,38.1193,38.1193,38.0245,38.0482,37039.0
2017-08-22 11:30:00,48.16,48.19,48.11,48.12,90921.0,38.0561,38.0798,38.0166,38.0245,90921.0
2017-08-22 12:00:00,48.13,48.16,48.1,48.12,62697.0,38.0324,38.0561,38.0087,38.0245,62697.0
2017-08-22 12:30:00,48.13,48.18,48.1,48.17,25005.0,38.0324,38.0719,38.0087,38.064,25005.0
2017-08-22 13:00:00,48.16,48.22,48.15,48.19,89598.0,38.0561,38.1035,38.0482,38.0798,89598.0
2017-08-22 13:30:00,48.19,48.21,48.16,48.16,71598.0,38.0798,38.0956,38.0561,38.0561,71598.0
2017-08-22 14:00:00,48.17,48.18,48.09,48.14,124550.0,38.064,38.0719,38.0008,38.0403,124550.0
2017-08-22 14:30:00,48.15,48.24,48.14,48.2,61894.0,38.0482,38.1193,38.0403,38.0877,61894.0
2017-08-22 15:00:00,48.21,48.3,48.21,48.21,165922.0,38.0956,38.1668,38.0956,38.0956,165922.0
2017-08-22 15:30:00,48.22,48.27,48.2,48.26,311306.0,38.1035,38.143,38.0877,38.1351,311306.0
2017-08-23 09:30:00,48.28,48.31,48.14,48.22,67290.0,38.1509,38.1747,38.0403,38.1035,67290.0
2017-08-23 10:00:00,48.21,48.32,48.2,48.28,51589.0,38.0956,38.1826,38.0877,38.1509,51589.0
2017-08-23 10:30:00,48.29,48.38,48.28,48.32,28931.0,38.1589,38.23,38.1509,38.1826,28931.0
2017-08-23 11:00:00,48.32,48.34,48.29,48.34,27151.0,38.1826,38.1984,38.1589,38.1984,27151.0
2017-08-23 11:30:00,48.34,48.34,48.28,48.33,37434.0,38.1984,38.1984,38.1509,38.1905,37434.0
2017-08-23 12:00:00,48.32,48.39,48.32,48.38,29847.0,38.1826,38.2379,38.1826,38.23,29847.0
2017-08-23 12:30:00,48.39,48.4,48.36,48.39,29717.0,38.2379,38.2458,38.2142,38.2379,29717.0
2017-08-23 13:00:00,48.39,48.41,48.36,48.41,30867.0,38.2379,38.2537,38.2142,38.2537,30867.0
2017-08-23 13:30:00,48.41,48.43,48.35,48.43,29964.0,38.2537,38.2695,38.2063,38.2695,29964.0
2017-08-23 14:00:00,48.43,48.51,48.42,48.48,43381.0,38.2695,38.3327,38.2616,38.309,43381.0
2017-08-23 14:30:00,48.48,48.51,48.45,48.51,39422.0,38.309,38.3327,38.2853,38.3327,39422.0
2017-08-23 15:00:00,48.51,48.55,48.5,48.54,46281.0,38.3327,38.3643,38.3248,38.3564,46281.0
2017-08-23 15:30:00,48.54,48.59,48.52,48.57,133757.0,38.3564,38.3959,38.3406,38.3801,133757.0
2017-08-24 09:30:00,48.57,48.62,48.44,48.54,79066.0,38.3801,38.4196,38.2774,38.3564,79066.0
2017-08-24 10:00:00,48.54,48.62,48.49,48.62,60617.0,38.3564,38.4196,38.3169,38.4196,60617.0
2017-08-24 10:30:00,48.63,48.64,48.55,48.59,44658.0,38.4275,38.4354,38.3643,38.3959,44658.0
2017-08-24 11:00:00,48.59,48.59,48.4,48.4,62446.0,38.3959,38.3959,38.2458,38.2458,62446.0
2017-08-24 11:30:00,48.4,48.46,48.39,48.46,34364.0,38.2458,38.2932,38.2379,38.2932,34364.0
2017-08-24 12:00:00,48.45,48.46,48.4,48.41,64530.0,38.2853,38.2932,38.2458,38.2537,64530.0
2017-08-24 12:30:00,48.42,48.45,48.38,48.45,39309.0,38.2616,38.2853,38.23,38.2853,39309.0
2017-08-24 13:00:00,48.45,48.46,48.42,48.42,48467.0,38.2853,38.2932,38.2616,38.2616,48467.0
2017-08-24 13:30:00,48.43,48.43,48.38,48.39,33084.0,38.2695,38.2695,38.23,38.2379,33084.0
2017-08-24 14:00:00,48.4,48.4,48.33,48.35,50698.0,38.2458,38.2458,38.1905,38.2063,50698.0
2017-08-24 14:30:00,48.34,48.38,48.33,48.37,51708.0,38.1984,38.23,38.1905,38.2221,51708.0
2017-08-24 15:00:00,48.38,48.5,48.35,48.48,127242.0,38.23,38.3248,38.2063,38.309,127242.0
2017-08-24 15:30:00,48.49,48.5,48.33,48.33,230655.0,38.3169,38.3248,38.1905,38.1905,230655.0
2017-08-25 09:30:00,48.48,48.59,48.4,48.51,85947.0,38.309,38.3959,38.2458,38.3327,85947.0
2017-08-25 10:00:00,48.51,48.6,48.5,48.51,108452.0,38.3327,38.4038,38.3248,38.3327,108452.0
2017-08-25 10:30:00,48.51,48.61,48.49,48.54,62883.0,38.3327,38.4117,38.3169,38.3564,62883.0
2017-08-25 11:00:00,48.55,48.61,48.55,48.57,58246.0,38.3643,38.4117,38.3643,38.3801,58246.0
2017-08-25 11:30:00,48.58,48.58,48.52,48.53,66537.0,38.388,38.388,38.3406,38.3485,66537.0
2017-08-25 12:00:00,48.52,48.69,48.52,48.67,46749.0,38.3406,38.4749,38.3406,38.4591,46749.0
2017-08-25 12:30:00,48.67,48.75,48.67,48.71,26274.0,38.4591,38.5223,38.4591,38.4907,26274.0
2017-08-25 13:00:00,48.7,48.71,48.65,48.69,29506.0,38.4828,38.4907,38.4433,38.4749,29506.0
2017-08-25 13:30:00,48.69,48.69,48.62,48.63,43050.0,38.4749,38.4749,38.4196,38.4275,43050.0
2017-08-25 14:00:00,48.63,48.67,48.62,48.66,58609.0,38.4275,38.4591,38.4196,38.4512,58609.0
2017-08-25 14:30:00,48.66,48.71,48.64,48.69,64088.0,38.4512,38.4907,38.4354,38.4749,64088.0
2017-08-25 15:00:00,48.7,48.73,48.65,48.66,121455.0,38.4828,38.5065,38.4433,38.4512,121455.0
2017-08-25 15:30:00,48.65,48.66,48.5,48.51,270224.0,38.4433,38.4512,38.3248,38.3327,270224.0
2017-08-28 09:30:00,48.57,48.7,48.53,48.57,87483.0,38.3801,38.4828,38.3485,38.3801,87483.0
2017-08-28 10:00:00,48.57,48.63,48.53,48.59,58137.0,38.3801,38.4275,38.3485,38.3959,58137.0
2017-08-28 10:30:00,48.59,48.63,48.53,48.54,56120.0,38.3959,38.4275,38.3485,38.3564,56120.0
2017-08-28 11:00:00,48.55,48.58,48.5,48.51,51374.0,38.3643,38.388,38.3248,38.3327,51374.0
2017-08-28 11:30:00,48.51,48.52,48.48,48.48,42627.0,38.3327,38.3406,38.309,38.309,42627.0
2017-08-28 12:00:00,48.48,48.49,48.41,48.45,53516.0,38.309,38.3169,38.2537,38.2853,53516.0
2017-08-28 12:30:00,48.45,48.49,48.44,48.45,42006.0,38.2853,38.3169,38.2774,38.2853,42006.0
2017-08-28 13:00:00,48.44,48.51,48.43,48.5,47872.0,38.2774,38.3327,38.2695,38.3248,47872.0
2017-08-28 13:30:00,48.49,48.59,48.48,48.59,44080.0,38.3169,38.3959,38.309,38.3959,44080.0
2017-08-28 14:00:00,48.58,48.63,48.58,48.61,39630.0,38.388,38.4275,38.388,38.4117,39630.0
2017-08-28 14:30:00,48.62,48.64,48.6,48.61,58049.0,38.4196,38.4354,38.4038,38.4117,58049.0
2017-08-28 15:00:00,48.6,48.62,48.57,48.6,89155.0,38.4038,38.4196,38.3801,38.4038,89155.0
2017-08-28 15:30:00,48.61,48.64,48.57,48.62,252914.0,38.4117,38.4354,38.3801,38.4196,252914.0
2017-08-29 09:30:00,48.75,48.9,48.65,48.89,113622.0,38.5223,38.6409,38.4433,38.633,113622.0
2017-08-29 10:00:00,48.9,48.91,48.66,48.67,94982.0,38.6409,38.6488,38.4512,38.4591,94982.0
2017-08-29 10:30:00,48.67,48.71,48.59,48.71,50057.0,38.4591,38.4907,38.3959,38.4907,50057.0
2017-08-29 11:00:00,48.71,48.73,48.66,48.69,32947.0,38.4907,38.5065,38.4512,38.4749,32947.0
2017-08-29 11:30:00,48.7,48.76,48.69,48.76,35556.0,38.4828,38.5302,38.4749,38.5302,35556.0
2017-08-29 12:00:00,48.76,48.81,48.75,48.8,28899.0,38.5302,38.5698,38.5223,38.5619,28899.0
2017-08-29 12:30:00,48.8,48.81,48.75,48.75,20304.0,38.5619,38.5698,38.5223,38.5223,20304.0
2017-08-29 13:00:00,48.75,48.78,48.74,48.78,23072.0,38.5223,38.5461,38.5144,38.5461,23072.0
2017-08-29 13:30:00,48.78,48.8,48.75,48.77,23684.0,38.5461,38.5619,38.5223,38.5381,23684.0
2017-08-29 14:00:00,48.77,48.78,48.7,48.73,41192.0,38.5381,38.5461,38.4828,38.5065,41192.0
2017-08-29 14:30:00,48.73,48.78,48.71,48.77,42322.0,38.5065,38.5461,38.4907,38.5381,42322.0
2017-08-29 15:00:00,48.77,48.81,48.75,48.75,48492.0,38.5381,38.5698,38.5223,38.5223,48492.0
2017-08-29 15:30:00,48.76,48.81,48.69,48.73,164963.0,38.5302,38.5698,38.4749,38.5065,164963.0
2017-08-30 09:30:00,48.67,48.71,48.57,48.66,83374.0,38.4591,38.4907,38.3801,38.4512,83374.0
2017-08-30 10:00:00,48.66,48.77,48.65,48.73,53572.0,38.4512,38.5381,38.4433,38.5065,53572.0
2017-08-30 10:30:00,48.74,48.75,48.64,48.66,68330.0,38.5144,38.5223,38.4354,38.4512,68330.0
2017-08-30 11:00:00,48.65,48.71,48.62,48.68,37548.0,38.4433,38.4907,38.4196,38.467,37548.0
2017-08-30 11:30:00,48.68,48.73,48.66,48.68,32320.0,38.467,38.5065,38.4512,38.467,32320.0
2017-08-30 12:00:00,48.69,48.73,48.67,48.73,34408.0,38.4749,38.5065,38.4591,38.5065,34408.0
2017-08-30 12:30:00,48.73,48.74,48.7,48.71,25902.0,38.5065,38.5144,38.4828,38.4907,25902.0
2017-08-30 13:00:00,48.71,48.75,48.7,48.75,23271.0,38.4907,38.5223,38.4828,38.5223,23271.0
2017-08-30 13:30:00,48.74,48.76,48.7,48.76,37562.0,38.5144,38.5302,38.4828,38.5302,37562.0
2017-08-30 14:00:00,48.76,48.77,48.65,48.66,39142.0,38.5302,38.5381,38.4433,38.4512,39142.0
2017-08-30 14:30:00,48.66,48.71,48.66,48.67,36543.0,38.4512,38.4907,38.4512,38.4591,36543.0
2017-08-30 15:00:00,48.66,48.66,48.55,48.59,58862.0,38.4512,38.4512,38.3643,38.3959,58862.0
2017-08-30 15:30:00,48.59,48.59,48.51,48.58,158288.0,38.3959,38.3959,38.3327,38.388,158288.0
2017-08-31 09:30:00,48.61,48.7,48.52,48.64,82096.0,38.4117,38.4828,38.3406,38.4354,82096.0
2017-08-31 10:00:00,48.64,48.69,48.59,48.6,78986.0,38.4354,38.4749,38.3959,38.4038,78986.0
2017-08-31 10:30:00,48.6,48.62,48.55,48.55,51547.0,38.4038,38.4196,38.3643,38.3643,51547.0
2017-08-31 11:00:00,48.55,48.64,48.54,48.58,44790.0,38.3643,38.4354,38.3564,38.388,44790.0
2017-08-31 11:30:00,48.57,48.6,48.56,48.58,43339.0,38.3801,38.4038,38.3722,38.388,43339.0
2017-08-31 12:00:00,48.58,48.6,48.55,48.56,40003.0,38.388,38.4038,38.3643,38.3722,40003.0
2017-08-31 12:30:00,48.56,48.59,48.53,48.54,40676.0,38.3722,38.3959,38.3485,38.3564,40676.0
2017-08-31 13:00:00,48.55,48.57,48.5,48.5,36522.0,38.3643,38.3801,38.3248,38.3248,36522.0
2017-08-31 13:30:00,48.5,48.55,48.5,48.54,58787.0,38.3248,38.3643,38.3248,38.3564,58787.0
2017-08-31 14:00:00,48.53,48.56,48.52,48.53,101952.0,38.3485,38.3722,38.3406,38.3485,101952.0
2017-08-31 14:30:00,48.53,48.6,48.53,48.6,76551.0,38.3485,38.4038,38.3485,38.4038,76551.0
2017-08-31 15:00:00,48.6,48.6,48.53,48.55,98304.0,38.4038,38.4038,38.3485,38.3643,98304.0
2017-08-31 15:30:00,48.55,48.57,48.5,48.52,297253.0,38.3643,38.3801,38.3248,38.3406,297253.0
2017-09-01 09:30:00,48.63,48.66,48.48,48.6,77498.0,38.4275,38.4512,38.309,38.4038,77498.0
2017-09-01 10:00:00,48.6,48.61,48.36,48.47,61009.0,38.4038,38.4117,38.2142,38.3011,61009.0
2017-09-01 10:30:00,48.47,48.52,48.43,48.5,40125.0,38.3011,38.3406,38.2695,38.3248,40125.0
2017-09-01 11:00:00,48.49,48.53,48.35,48.39,64373.0,38.3169,38.3485,38.2063,38.2379,64373.0
2017-09-01 11:30:00,48.39,48.39,48.32,48.34,54480.0,38.2379,38.2379,38.1826,38.1984,54480.0
2017-09-01 12:00:00,48.34,48.36,48.32,48.36,43268.0,38.1984,38.2142,38.1826,38.2142,43268.0
2017-09-01 12:30:00,48.36,48.37,48.33,48.36,27588.0,38.2142,38.2221,38.1905,38.2142,27588.0
2017-09-01 13:00:00,48.37,48.38,48.34,48.37,33300.0,38.2221,38.23,38.1984,38.2221,33300.0
2017-09-01 13:30:00,48.36,48.4,48.34,48.38,28509.0,38.2142,38.2458,38.1984,38.23,28509.0
2017-09-01 14:00:00,48.37,48.43,48.37,48.41,27079.0,38.2221,38.2695,38.2221,38.2537,27079.0
2017-09-01 14:30:00,48.4,48.42,48.38,48.4,40055.0,38.2458,38.2616,38.23,38.2458,40055.0
2017-09-01 15:00:00,48.4,48.41,48.37,48.39,32653.0,38.2458,38.2537,38.2221,38.2379,32653.0
2017-09-01 15:30:00,48.38,48.43,48.35,48.4,189830.0,38.23,38.2695,38.2063,38.2458,189830.0
2017-09-05 09:30:00,48.42,48.5,48.2,48.21,102760.0,38.2616,38.3248,38.0877,38.0956,102760.0
2017-09-05 10:00:00,48.22,48.29,48.18,48.25,64343.0,38.1035,38.1589,38.0719,38.1272,64343.0
2017-09-05 10:30:00,48.25,48.34,48.23,48.25,54995.0,38.1272,38.1984,38.1114,38.1272,54995.0
2017-09-05 11:00:00,48.25,48.28,48.23,48.23,34093.0,38.1272,38.1509,38.1114,38.1114,34093.0
2017-09-05 11:30:00,48.23,48.29,48.23,48.29,30847.0,38.1114,38.1589,38.1114,38.1589,30847.0
2017-09-05 12:00:00,48.28,48.4,48.27,48.39,40174.0,38.1509,38.2458,38.143,38.2379,40174.0
2017-09-05 12:30:00,48.39,48.45,48.37,48.42,34076.0,38.2379,38.2853,38.2221,38.2616,34076.0
2017-09-05 13:00:00,48.42,48.45,48.37,48.42,49992.0,38.2616,38.2853,38.2221,38.2616,49992.0
2017-09-05 13:30:00,48.42,48.42,48.28,48.28,57648.0,38.2616,38.2616,38.1509,38.1509,57648.0
2017-09-05 14:00:00,48.29,48.36,48.28,48.33,59835.0,38.1589,38.2142,38.1509,38.1905,59835.0
2017-09-05 14:30:00,48.34,48.34,48.26,48.32,51806.0,38.1984,38.1984,38.1351,38.1826,51806.0
2017-09-05 15:00:00,48.32,48.37,48.28,48.36,80753.0,38.1826,38.2221,38.1509,38.2142,80753.0
2017-09-05 15:30:00,48.37,48.44,48.36,48.43,221233.0,38.2221,38.2774,38.2142,38.2695,221233.0
2017-09-06 09:30:00,48.5,48.52,48.29,48.31,108108.0,38.3248,38.3406,38.1589,38.1747,108108.0
2017-09-06 10:00:00,48.3,48.36,48.27,48.28,38119.0,38.1668,38.2142,38.143,38.1509,38119.0
2017-09-06 10:30:00,48.28,48.37,48.28,48.37,48267.0,38.1509,38.2221,38.1509,38.2221,48267.0
2017-09-06 11:00:00,48.37,48.41,48.34,48.35,48543.0,38.2221,38.2537,38.1984,38.2063,48543.0
2017-09-06 11:30:00,48.34,48.37,48.27,48.32,24607.0,38.1984,38.2221,38.143,38.1826,24607.0
2017-09-06 12:00:00,48.32,48.32,48.25,48.27,27754.0,38.1826,38.1826,38.1272,38.143,27754.0
2017-09-06 12:30:00,48.27,48.32,48.26,48.29,25354.0,38.143,38.1826,38.1351,38.1589,25354.0
2017-09-06 13:00:00,48.29,48.29,48.12,48.12,52185.0,38.1589,38.1589,38.0245,38.0245,52185.0
2017-09-06 13:30:00,48.12,48.14,48.08,48.08,36053.0,38.0245,38.0403,37.9929,37.9929,36053.0
2017-09-06 14:00:00,48.08,48.11,48.04,48.09,41604.0,37.9929,38.0166,37.9613,38.0008,41604.0
2017-09-06 14:30:00,48.09,48.18,48.09,48.16,43418.0,38.0008,38.0719,38.0008,38.0561,43418.0
2017-09-06 15:00:00,48.16,48.22,48.14,48.21,58492.0,38.0561,38.1035,38.0403,38.0956,58492.0
2017-09-06 15:30:00,48.21,48.22,48.13,48.18,189180.0,38.0956,38.1035,38.0324,38.0719,189180.0
2017-09-07 09:30:00,48.29,48.36,48.18,48.34,63550.0,38.1589,38.2142,38.0719,38.1984,63550.0
2017-09-07 10:00:00,48.35,48.53,48.28,48.47,73614.0,38.2063,38.3485,38.1509,38.3011,73614.0
2017-09-07 10:30:00,48.48,48.53,48.42,48.45,49355.0,38.309,38.3485,38.2616,38.2853,49355.0
2017-09-07 11:00:00,48.45,48.46,48.38,48.41,43982.0,38.2853,38.2932,38.23,38.2537,43982.0
2017-09-07 11:30:00,48.41,48.45,48.38,48.39,30265.0,38.2537,38.2853,38.23,38.2379,30265.0
2017-09-07 12:00:00,48.39,48.42,48.3,48.32,29775.0,38.2379,38.2616,38.1668,38.1826,29775.0
2017-09-07 12:30:00,48.31,48.34,48.27,48.28,76279.0,38.1747,38.1984,38.143,38.1509,76279.0
2017-09-07 13:00:00,48.28,48.3,48.26,48.27,52714.0,38.1509,38.1668,38.1351,38.143,52714.0
2017-09-07 13:30:00,48.27,48.34,48.24,48.32,77870.0,38.143,38.1984,38.1193,38.1826,77870.0
2017-09-07 14:00:00,48.32,48.4,48.31,48.38,34658.0,38.1826,38.2458,38.1747,38.23,34658.0
2017-09-07 14:30:00,48.38,48.4,48.35,48.38,41871.0,38.23,38.2458,38.2063,38.23,41871.0
2017-09-07 15:00:00,48.39,48.39,48.32,48.34,55732.0,38.2379,38.2379,38.1826,38.1984,55732.0
2017-09-07 15:30:00,48.34,48.52,48.33,48.47,234578.0,38.1984,38.3406,38.1905,38.3011,234578.0
2017-09-08 09:30:00,48.43,48.46,48.31,48.4,49151.0,38.2695,38.2932,38.1747,38.2458,49151.0
2017-09-08 10:00:00,48.4,48.56,48.37,48.5,41439.0,38.2458,38.3722,38.2221,38.3248,41439.0
2017-09-08 10:30:00,48.51,48.54,48.47,48.49,38194.0,38.3327,38.3564,38.3011,38.3169,38194.0
2017-09-08 11:00:00,48.5,48.52,48.49,48.5,30970.0,38.3248,38.3406,38.3169,38.3248,30970.0
2017-09-08 11:30:00,48.5,48.54,48.42,48.47,341646.0,38.3248,38.3564,38.2616,38.3011,341646.0
2017-09-08 12:00:00,48.47,48.56,48.46,48.53,57616.0,38.3011,38.3722,38.2932,38.3485,57616.0
2017-09-08 12:30:00,48.53,48.62,48.52,48.61,41767.0,38.3485,38.4196,38.3406,38.4117,41767.0
2017-09-08 13:00:00,48.61,48.61,48.58,48.61,63276.0,38.4117,38.4117,38.388,38.4117,63276.0
2017-09-08 13:30:00,48.61,48.67,48.59,48.66,53083.0,38.4117,38.4591,38.3959,38.4512,53083.0
2017-09-08 14:00:00,48.66,48.77,48.64,48.77,44181.0,38.4512,38.5381,38.4354,38.5381,44181.0
2017-09-08 14:30:00,48.78,48.78,48.71,48.75,79870.0,38.5461,38.5461,38.4907,38.5223,79870.0
2017-09-08 15:00:00,48.76,48.76,48.68,48.75,104064.0,38.5302,38.5302,38.467,38.5223,104064.0
2017-09-08 15:30:00,48.75,48.76,48.65,48.66,320079.0,38.5223,38.5302,38.4433,38.4512,320079.0
2017-09-11 09:30:00,48.62,48.76,48.54,48.67,97045.0,38.4196,38.5302,38.3564,38.4591,97045.0
2017-09-11 10:00:00,48.66,48.77,48.66,48.71,55754.0,38.4512,38.5381,38.4512,38.4907,55754.0
2017-09-11 10:30:00,48.72,48.8,48.72,48.8,47256.0,38.4986,38.5619,38.4986,38.5619,47256.0
2017-09-11 11:00:00,48.81,48.82,48.77,48.81,40832.0,38.5698,38.5777,38.5381,38.5698,40832.0
2017-09-11 11:30:00,48.81,48.86,48.79,48.85,45562.0,38.5698,38.6093,38.554,38.6014,45562.0
2017-09-11 12:00:00,48.85,48.88,48.84,48.87,31389.0,38.6014,38.6251,38.5935,38.6172,31389.0
2017-09-11 12:30:00,48.88,48.92,48.85,48.89,31379.0,38.6251,38.6567,38.6014,38.633,31379.0
2017-09-11 13:00:00,48.9,48.94,48.88,48.94,40888.0,38.6409,38.6725,38.6251,38.6725,40888.0
2017-09-11 13:30:00,48.94,49.0,48.92,49.0,38141.0,38.6725,38.7199,38.6567,38.7199,38141.0
2017-09-11 14:00:00,48.99,49.02,48.96,49.01,45437.0,38.712,38.7357,38.6883,38.7278,45437.0
2017-09-11 14:30:00,49.01,49.08,49.0,49.05,86185.0,38.7278,38.7831,38.7199,38.7594,86185.0
2017-09-11 15:00:00,49.05,49.07,49.02,49.03,100776.0,38.7594,38.7752,38.7357,38.7436,100776.0
2017-09-11 15:30:00,49.04,49.11,49.02,49.09,271010.0,38.7515,38.8068,38.7357,38.791,271010.0
2017-09-12 09:30:00,49.06,49.09,48.75,48.76,168566.0,38.7673,38.791,38.5223,38.5302,168566.0
2017-09-12 10:00:00,48.77,48.79,48.58,48.61,88086.0,38.5381,38.554,38.388,38.4117,88086.0
2017-09-12 10:30:00,48.61,48.65,48.53,48.56,70992.0,38.4117,38.4433,38.3485,38.3722,70992.0
2017-09-12 11:00:00,48.56,48.56,48.46,48.5,63025.0,38.3722,38.3722,38.2932,38.3248,63025.0
2017-09-12 11:30:00,48.5,48.53,48.44,48.44,76976.0,38.3248,38.3485,38.2774,38.2774,76976.0
2017-09-12 12:00:00,48.45,48.45,48.35,48.35,45866.0,38.2853,38.2853,38.2063,38.2063,45866.0
2017-09-12 12:30:00,48.35,48.35,48.28,48.29,42809.0,38.2063,38.2063,38.1509,38.1589,42809.0
2017-09-12 13:00:00,48.3,48.3,48.24,48.24,45155.0,38.1668,38.1668,38.1193,38.1193,45155.0
2017-09-12 13:30:00,48.24,48.25,48.02,48.02,59888.0,38.1193,38.1272,37.9455,37.9455,59888.0
2017-09-12 14:00:00,48.01,48.16,47.94,48.14,103298.0,37.9376,38.0561,37.8823,38.0403,103298.0
2017-09-12 14:30:00,48.15,48.19,48.12,48.18,93557.0,38.0482,38.0798,38.0245,38.0719,93557.0
2017-09-12 15:00:00,48.18,48.18,48.12,48.17,136112.0,38.0719,38.0719,38.0245,38.064,136112.0
2017-09-12 15:30:00,48.16,48.17,48.05,48.09,331431.0,38.0561,38.064,37.9692,38.0008,331431.0
2017-09-13 09:30:00,48.0,48.08,47.72,47.72,190193.0,37.9297,37.9929,37.7084,37.7084,190193.0
2017-09-13 10:00:00,47.73,47.88,47.71,47.81,179688.0,37.7163,37.8349,37.7005,37.7796,179688.0
2017-09-13 10:30:00,47.81,47.82,47.73,47.79,91997.0,37.7796,37.7875,37.7163,37.7638,91997.0
2017-09-13 11:00:00,47.79,47.83,47.69,47.71,145234.0,37.7638,37.7954,37.6847,37.7005,145234.0
2017-09-13 11:30:00,47.71,47.82,47.7,47.82,60266.0,37.7005,37.7875,37.6926,37.7875,60266.0
2017-09-13 12:00:00,47.82,47.89,47.79,47.87,105917.0,37.7875,37.8428,37.7638,37.827,105917.0
2017-09-13 12:30:00,47.87,47.89,47.79,47.8,311712.0,37.827,37.8428,37.7638,37.7717,311712.0
2017-09-13 13:00:00,47.79,47.84,47.75,47.77,62441.0,37.7638,37.8033,37.7321,37.7479,62441.0
2017-09-13 13:30:00,47.77,47.77,47.66,47.66,65052.0,37.7479,37.7479,37.661,37.661,65052.0
2017-09-13 14:00:00,47.66,47.69,47.59,47.61,158399.0,37.661,37.6847,37.6057,37.6215,158399.0
2017-09-13 14:30:00,47.61,47.65,47.58,47.6,124624.0,37.6215,37.6531,37.5978,37.6136,124624.0
2017-09-13 15:00:00,47.6,47.63,47.54,47.55,317279.0,37.6136,37.6373,37.5662,37.5741,317279.0
2017-09-13 15:30:00,47.55,47.6,47.49,47.5,462103.0,37.5741,37.6136,37.5267,37.5346,462103.0
2017-09-14 09:30:00,47.41,47.48,47.27,47.44,122217.0,37.4635,37.5188,37.3528,37.4872,122217.0
2017-09-14 10:00:00,47.44,47.58,47.43,47.49,224720.0,37.4872,37.5978,37.4793,37.5267,224720.0
2017-09-14 10:30:00,47.5,47.51,47.44,47.45,135512.0,37.5346,37.5425,37.4872,37.4951,135512.0
2017-09-14 11:00:00,47.45,47.52,47.45,47.52,171290.0,37.4951,37.5504,37.4951,37.5504,171290.0
2017-09-14 11:30:00,47.52,47.62,47.5,47.56,127731.0,37.5504,37.6294,37.5346,37.582,127731.0
2017-09-14 12:00:00,47.57,47.65,47.5,47.65,95118.0,37.5899,37.6531,37.5346,37.6531,95118.0
2017-09-14 12:30:00,47.65,47.65,47.57,47.61,125032.0,37.6531,37.6531,37.5899,37.6215,125032.0
2017-09-14 13:00:00,47.62,47.68,47.6,47.67,81715.0,37.6294,37.6768,37.6136,37.6689,81715.0
2017-09-14 13:30:00,47.66,47.76,47.6,47.76,134961.0,37.661,37.74,37.6136,37.74,134961.0
2017-09-14 14:00:00,47.77,47.79,47.68,47.75,131990.0,37.7479,37.7638,37.6768,37.7321,131990.0
2017-09-14 14:30:00,47.75,47.83,47.74,47.78,113068.0,37.7321,37.7954,37.7242,37.7558,113068.0
2017-09-14 15:00:00,47.78,47.79,47.74,47.79,174336.0,37.7558,37.7638,37.7242,37.7638,174336.0
2017-09-14 15:30:00,47.79,47.9,47.78,47.9,385887.0,37.7638,37.8507,37.7558,37.8507,385887.0
2017-09-15 09:30:00,47.77,47.91,47.67,47.68,563248.0,37.7479,37.8586,37.6689,37.6768,563248.0
2017-09-15 10:00:00,47.68,47.7,47.53,47.54,90427.0,37.6768,37.6926,37.5583,37.5662,90427.0
2017-09-15 10:30:00,47.54,47.65,47.49,47.64,85685.0,37.5662,37.6531,37.5267,37.6452,85685.0
2017-09-15 11:00:00,47.64,47.83,47.63,47.78,86882.0,37.6452,37.7954,37.6373,37.7558,86882.0
2017-09-15 11:30:00,47.8,47.83,47.75,47.78,124354.0,37.7717,37.7954,37.7321,37.7558,124354.0
2017-09-15 12:00:00,47.78,47.84,47.77,47.84,93322.0,37.7558,37.8033,37.7479,37.8033,93322.0
2017-09-15 12:30:00,47.83,47.88,47.81,47.84,32940.0,37.7954,37.8349,37.7796,37.8033,32940.0
2017-09-15 13:00:00,47.84,47.86,47.8,47.82,42574.0,37.8033,37.8191,37.7717,37.7875,42574.0
2017-09-15 13:30:00,47.82,47.84,47.77,47.79,40802.0,37.7875,37.8033,37.7479,37.7638,40802.0
2017-09-15 14:00:00,47.79,47.79,47.69,47.71,145991.0,37.7638,37.7638,37.6847,37.7005,145991.0
2017-09-15 14:30:00,47.72,47.8,47.7,47.78,357318.0,37.7084,37.7717,37.6926,37.7558,357318.0
2017-09-15 15:00:00,47.78,47.87,47.75,47.87,193896.0,37.7558,37.827,37.7321,37.827,193896.0
2017-09-15 15:30:00,47.86,47.88,47.8,47.86,439345.0,37.8191,37.8349,37.7717,37.8191,439345.0
2017-09-18 09:30:00,47.86,47.88,47.71,47.88,385012.0,37.8191,37.8349,37.7005,37.8349,385012.0
2017-09-18 10:00:00,47.88,47.96,47.86,47.87,140471.0,37.8349,37.8981,37.8191,37.827,140471.0
2017-09-18 10:30:00,47.87,47.91,47.81,47.84,226702.0,37.827,37.8586,37.7796,37.8033,226702.0
2017-09-18 11:00:00,47.83,47.83,47.78,47.83,45972.0,37.7954,37.7954,37.7558,37.7954,45972.0
2017-09-18 11:30:00,47.83,47.85,47.76,47.78,40073.0,37.7954,37.8112,37.74,37.7558,40073.0
2017-09-18 12:00:00,47.78,47.78,47.51,47.54,91588.0,37.7558,37.7558,37.5425,37.5662,91588.0
2017-09-18 12:30:00,47.53,47.55,47.48,47.54,67646.0,37.5583,37.5741,37.5188,37.5662,67646.0
2017-09-18 13:00:00,47.54,47.56,47.52,47.54,64913.0,37.5662,37.582,37.5504,37.5662,64913.0
2017-09-18 13:30:00,47.54,47.56,47.3,47.3,128441.0,37.5662,37.582,37.3766,37.3766,128441.0
2017-09-18 14:00:00,47.3,47.39,47.25,47.38,92539.0,37.3766,37.4477,37.337,37.4398,92539.0
2017-09-18 14:30:00,47.37,47.57,47.36,47.55,102861.0,37.4319,37.5899,37.424,37.5741,102861.0
2017-09-18 15:00:00,47.54,47.61,47.46,47.5,205577.0,37.5662,37.6215,37.503,37.5346,205577.0
2017-09-18 15:30:00,47.5,47.63,47.49,47.63,295179.0,37.5346,37.6373,37.5267,37.6373,295179.0
2017-09-19 09:30:00,47.68,47.68,47.54,47.58,90495.0,37.6768,37.6768,37.5662,37.5978,90495.0
2017-09-19 10:00:00,47.57,47.64,47.46,47.64,103865.0,37.5899,37.6452,37.503,37.6452,103865.0
2017-09-19 10:30:00,47.65,47.67,47.58,47.63,71906.0,37.6531,37.6689,37.5978,37.6373,71906.0
2017-09-19 11:00:00,47.63,47.72,47.58,47.59,79586.0,37.6373,37.7084,37.5978,37.6057,79586.0
2017-09-19 11:30:00,47.59,47.59,47.53,47.57,167018.0,37.6057,37.6057,37.5583,37.5899,167018.0
2017-09-19 12:00:00,47.56,47.56,47.5,47.55,186967.0,37.582,37.582,37.5346,37.5741,186967.0
2017-09-19 12:30:00,47.56,47.57,47.48,47.52,415405.0,37.582,37.5899,37.5188,37.5504,415405.0
2017-09-19 13:00:00,47.52,47.54,47.47,47.51,81540.0,37.5504,37.5662,37.5109,37.5425,81540.0
2017-09-19 13:30:00,47.52,47.53,47.48,47.5,47931.0,37.5504,37.5583,37.5188,37.5346,47931.0
2017-09-19 14:00:00,47.49,47.51,47.39,47.39,71917.0,37.5267,37.5425,37.4477,37.4477,71917.0
2017-09-19 14:30:00,47.39,47.49,47.37,47.45,85831.0,37.4477,37.5267,37.4319,37.4951,85831.0
2017-09-19 15:00:00,47.45,47.47,47.39,47.43,143823.0,37.4951,37.5109,37.4477,37.4793,143823.0
2017-09-19 15:30:00,47.44,47.48,47.37,47.38,402027.0,37.4872,37.5188,37.4319,37.4398,402027.0
2017-09-20 09:30:00,47.5,47.63,47.5,47.58,308000.0,37.5346,37.6373,37.5346,37.5978,308000.0
2017-09-20 10:00:00,47.58,47.59,47.47,47.52,116082.0,37.5978,37.6057,37.5109,37.5504,116082.0
2017-09-20 10:30:00,47.53,47.53,47.45,47.53,72172.0,37.5583,37.5583,37.4951,37.5583,72172.0
2017-09-20 11:00:00,47.53,47.57,47.43,47.44,119640.0,37.5583,37.5899,37.4793,37.4872,119640.0
2017-09-20 11:30:00,47.45,47.51,47.41,47.42,132681.0,37.4951,37.5425,37.4635,37.4714,132681.0
2017-09-20 12:00:00,47.42,47.56,47.1,47.55,1881009.0,37.4714,37.582,37.2185,37.5741,1881009.0
2017-09-20 12:30:00,47.55,47.57,47.39,47.4,219964.0,37.5741,37.5899,37.4477,37.4556,219964.0
2017-09-20 13:00:00,47.4,47.47,47.39,47.44,83072.0,37.4556,37.5109,37.4477,37.4872,83072.0
2017-09-20 13:30:00,47.45,47.53,47.44,47.52,61972.0,37.4951,37.5583,37.4872,37.5504,61972.0
2017-09-20 14:00:00,47.52,47.52,47.03,47.28,304632.0,37.5504,37.5504,37.1632,37.3607,304632.0
2017-09-20 14:30:00,47.27,47.32,47.0,47.04,209033.0,37.3528,37.3924,37.1395,37.1711,209033.0
2017-09-20 15:00:00,47.03,47.07,47.01,47.05,118624.0,37.1632,37.1948,37.1474,37.179,118624.0
2017-09-20 15:30:00,47.05,47.16,47.01,47.06,347759.0,37.179,37.2659,37.1474,37.1869,347759.0
2017-09-21 09:30:00,46.92,47.23,46.92,47.2,143198.0,37.0763,37.3212,37.0763,37.2975,143198.0
2017-09-21 10:00:00,47.2,47.37,47.18,47.32,110743.0,37.2975,37.4319,37.2817,37.3924,110743.0
2017-09-21 10:30:00,47.32,47.35,47.21,47.23,75120.0,37.3924,37.4161,37.3054,37.3212,75120.0
2017-09-21 11:00:00,47.23,47.33,47.19,47.2,96250.0,37.3212,37.4003,37.2896,37.2975,96250.0
2017-09-21 11:30:00,47.19,47.21,47.15,47.18,53834.0,37.2896,37.3054,37.258,37.2817,53834.0
2017-09-21 12:00:00,47.18,47.19,47.12,47.18,57919.0,37.2817,37.2896,37.2343,37.2817,57919.0
2017-09-21 12:30:00,47.18,47.18,47.12,47.14,37073.0,37.2817,37.2817,37.2343,37.2501,37073.0
2017-09-21 13:00:00,47.14,47.15,47.07,47.15,43703.0,37.2501,37.258,37.1948,37.258,43703.0
2017-09-21 13:30:00,47.15,47.19,47.13,47.16,47342.0,37.258,37.2896,37.2422,37.2659,47342.0
2017-09-21 14:00:00,47.16,47.16,47.08,47.1,53073.0,37.2659,37.2659,37.2027,37.2185,53073.0
2017-09-21 14:30:00,47.1,47.12,47.05,47.07,66830.0,37.2185,37.2343,37.179,37.1948,66830.0
2017-09-21 15:00:00,47.07,47.12,47.06,47.06,73438.0,37.1948,37.2343,37.1869,37.1869,73438.0
2017-09-21 15:30:00,47.06,47.11,47.01,47.06,234172.0,37.1869,37.2264,37.1474,37.1869,234172.0
2017-09-22 09:30:00,47.3,47.3,46.82,46.82,227223.0,37.3766,37.3766,36.9973,36.9973,227223.0
2017-09-22 10:00:00,46.82,46.84,46.64,46.69,151766.0,36.9973,37.0131,36.855,36.8945,151766.0
2017-09-22 10:30:00,46.69,46.7,46.57,46.6,131836.0,36.8945,36.9024,36.7997,36.8234,131836.0
2017-09-22 11:00:00,46.6,46.65,46.56,46.57,195166.0,36.8234,36.8629,36.7918,36.7997,195166.0
2017-09-22 11:30:00,46.58,46.59,46.52,46.55,122849.0,36.8076,36.8155,36.7602,36.7839,122849.0
2017-09-22 12:00:00,46.56,46.65,46.54,46.56,86247.0,36.7918,36.8629,36.776,36.7918,86247.0
2017-09-22 12:30:00,46.55,46.58,46.48,46.53,74840.0,36.7839,36.8076,36.7286,36.7681,74840.0
2017-09-22 13:00:00,46.53,46.62,46.52,46.59,68350.0,36.7681,36.8392,36.7602,36.8155,68350.0
2017-09-22 13:30:00,46.6,46.6,46.46,46.46,92173.0,36.8234,36.8234,36.7128,36.7128,92173.0
2017-09-22 14:00:00,46.46,46.48,46.32,46.34,175368.0,36.7128,36.7286,36.6022,36.618,175368.0
2017-09-22 14:30:00,46.34,46.37,46.29,46.33,153755.0,36.618,36.6417,36.5784,36.6101,153755.0
2017-09-22 15:00:00,46.33,46.37,46.27,46.29,116986.0,36.6101,36.6417,36.5626,36.5784,116986.0
2017-09-22 15:30:00,46.29,46.54,46.27,46.47,719797.0,36.5784,36.776,36.5626,36.7207,719797.0
2017-09-25 09:30:00,46.43,46.51,46.36,46.44,159138.0,36.6891,36.7523,36.6338,36.697,159138.0
2017-09-25 10:00:00,46.45,46.66,46.43,46.59,199272.0,36.7049,36.8708,36.6891,36.8155,199272.0
2017-09-25 10:30:00,46.59,46.68,46.52,46.57,110120.0,36.8155,36.8866,36.7602,36.7997,110120.0
2017-09-25 11:00:00,46.58,46.76,46.53,46.73,95391.0,36.8076,36.9498,36.7681,36.9261,95391.0
2017-09-25 11:30:00,46.74,46.97,46.73,46.95,122080.0,36.934,37.1158,36.9261,37.1,122080.0
2017-09-25 12:00:00,46.95,47.06,46.91,47.05,105160.0,37.1,37.1869,37.0684,37.179,105160.0
2017-09-25 12:30:00,47.05,47.05,46.87,46.88,100385.0,37.179,37.179,37.0368,37.0447,100385.0
2017-09-25 13:00:00,46.87,46.87,46.76,46.79,78244.0,37.0368,37.0368,36.9498,36.9735,78244.0
2017-09-25 13:30:00,46.79,46.82,46.75,46.8,76708.0,36.9735,36.9973,36.9419,36.9815,76708.0
2017-09-25 14:00:00,46.8,47.01,46.79,46.98,109507.0,36.9815,37.1474,36.9735,37.1237,109507.0
2017-09-25 14:30:00,46.98,47.06,46.97,47.0,130705.0,37.1237,37.1869,37.1158,37.1395,130705.0
2017-09-25 15:00:00,47.01,47.01,46.93,46.98,167973.0,37.1474,37.1474,37.0842,37.1237,167973.0
2017-09-25 15:30:00,46.98,47.1,46.94,47.1,429947.0,37.1237,37.2185,37.0921,37.2185,429947.0
2017-09-26 09:30:00,46.98,46.99,46.82,46.86,182740.0,37.1237,37.1316,36.9973,37.0289,182740.0
2017-09-26 10:00:00,46.86,46.86,46.66,46.73,192466.0,37.0289,37.0289,36.8708,36.9261,192466.0
2017-09-26 10:30:00,46.73,46.91,46.73,46.89,122866.0,36.9261,37.0684,36.9261,37.0526,122866.0
2017-09-26 11:00:00,46.89,47.0,46.88,46.98,84475.0,37.0526,37.1395,37.0447,37.1237,84475.0
2017-09-26 11:30:00,46.98,46.99,46.88,46.93,64481.0,37.1237,37.1316,37.0447,37.0842,64481.0
2017-09-26 12:00:00,46.93,46.96,46.9,46.93,61932.0,37.0842,37.1079,37.0605,37.0842,61932.0
2017-09-26 12:30:00,46.93,46.93,46.81,46.83,57238.0,37.0842,37.0842,36.9894,37.0052,57238.0
2017-09-26 13:00:00,46.83,46.93,46.81,46.91,118562.0,37.0052,37.0842,36.9894,37.0684,118562.0
2017-09-26 13:30:00,46.91,46.93,46.86,46.93,59918.0,37.0684,37.0842,37.0289,37.0842,59918.0
2017-09-26 14:00:00,46.94,46.94,46.88,46.93,80939.0,37.0921,37.0921,37.0447,37.0842,80939.0
2017-09-26 14:30:00,46.93,46.99,46.91,46.97,71654.0,37.0842,37.1316,37.0684,37.1158,71654.0
2017-09-26 15:00:00,46.96,47.06,46.95,46.99,99514.0,37.1079,37.1869,37.1,37.1316,99514.0
2017-09-26 15:30:00,46.99,47.04,46.93,46.95,271277.0,37.1316,37.1711,37.0842,37.1,271277.0
2017-09-27 09:30:00,46.68,46.78,46.44,46.47,108590.0,36.8866,36.9656,36.697,36.7207,108590.0
2017-09-27 10:00:00,46.48,46.55,46.42,46.45,81629.0,36.7286,36.7839,36.6812,36.7049,81629.0
2017-09-27 10:30:00,46.45,46.5,46.36,46.38,63141.0,36.7049,36.7444,36.6338,36.6496,63141.0
2017-09-27 11:00:00,46.37,46.46,46.35,46.44,45382.0,36.6417,36.7128,36.6259,36.697,45382.0
2017-09-27 11:30:00,46.45,46.48,46.42,46.47,54510.0,36.7049,36.7286,36.6812,36.7207,54510.0
2017-09-27 12:00:00,46.47,46.49,46.43,46.45,38517.0,36.7207,36.7365,36.6891,36.7049,38517.0
2017-09-27 12:30:00,46.45,46.45,46.27,46.3,45281.0,36.7049,36.7049,36.5626,36.5863,45281.0
2017-09-27 13:00:00,46.29,46.29,46.15,46.16,68560.0,36.5784,36.5784,36.4678,36.4757,68560.0
2017-09-27 13:30:00,46.17,46.18,45.94,45.94,75775.0,36.4836,36.4915,36.3019,36.3019,75775.0
2017-09-27 14:00:00,45.95,46.25,45.92,46.17,121597.0,36.3098,36.5468,36.2861,36.4836,121597.0
2017-09-27 14:30:00,46.16,46.23,46.15,46.2,66965.0,36.4757,36.531,36.4678,36.5073,66965.0
2017-09-27 15:00:00,46.2,46.3,46.2,46.29,125481.0,36.5073,36.5863,36.5073,36.5784,125481.0
2017-09-27 15:30:00,46.29,46.31,46.22,46.23,239375.0,36.5784,36.5943,36.5231,36.531,239375.0
2017-09-28 09:30:00,46.13,46.16,45.95,45.98,102543.0,36.452,36.4757,36.3098,36.3335,102543.0
2017-09-28 10:00:00,45.98,46.09,45.92,46.07,63252.0,36.3335,36.4204,36.2861,36.4046,63252.0
2017-09-28 10:30:00,46.08,46.27,46.08,46.21,64496.0,36.4125,36.5626,36.4125,36.5152,64496.0
2017-09-28 11:00:00,46.2,46.28,46.18,46.26,58952.0,36.5073,36.5705,36.4915,36.5547,58952.0
2017-09-28 11:30:00,46.26,46.38,46.22,46.34,52927.0,36.5547,36.6496,36.5231,36.618,52927.0
2017-09-28 12:00:00,46.34,46.39,46.32,46.34,32126.0,36.618,36.6575,36.6022,36.618,32126.0
2017-09-28 12:30:00,46.33,46.37,46.31,46.35,41009.0,36.6101,36.6417,36.5943,36.6259,41009.0
2017-09-28 13:00:00,46.35,46.39,46.34,46.35,30106.0,36.6259,36.6575,36.618,36.6259,30106.0
2017-09-28 13:30:00,46.35,46.4,46.32,46.39,67239.0,36.6259,36.6654,36.6022,36.6575,67239.0
2017-09-28 14:00:00,46.4,46.46,46.39,46.42,118746.0,36.6654,36.7128,36.6575,36.6812,118746.0
2017-09-28 14:30:00,46.42,46.45,46.38,46.42,74461.0,36.6812,36.7049,36.6496,36.6812,74461.0
2017-09-28 15:00:00,46.42,46.42,46.35,46.36,83792.0,36.6812,36.6812,36.6259,36.6338,83792.0
2017-09-28 15:30:00,46.36,46.4,46.34,46.34,183533.0,36.6338,36.6654,36.618,36.618,183533.0
2017-09-29 09:30:00,46.36,46.41,46.25,46.27,114404.0,36.6338,36.6733,36.5468,36.5626,114404.0
2017-09-29 10:00:00,46.27,46.32,46.18,46.31,71698.0,36.5626,36.6022,36.4915,36.5943,71698.0
2017-09-29 10:30:00,46.32,46.46,46.29,46.44,57276.0,36.6022,36.7128,36.5784,36.697,57276.0
2017-09-29 11:00:00,46.43,46.45,46.34,46.37,43074.0,36.6891,36.7049,36.618,36.6417,43074.0
2017-09-29 11:30:00,46.37,46.51,46.36,46.42,36914.0,36.6417,36.7523,36.6338,36.6812,36914.0
2017-09-29 12:00:00,46.42,46.43,46.36,46.42,49126.0,36.6812,36.6891,36.6338,36.6812,49126.0
2017-09-29 12:30:00,46.42,46.42,46.32,46.33,166730.0,36.6812,36.6812,36.6022,36.6101,166730.0
2017-09-29 13:00:00,46.34,46.4,46.33,46.39,24734.0,36.618,36.6654,36.6101,36.6575,24734.0
2017-09-29 13:30:00,46.4,46.43,46.37,46.39,38579.0,36.6654,36.6891,36.6417,36.6575,38579.0
2017-09-29 14:00:00,46.39,46.42,46.36,46.41,59693.0,36.6575,36.6812,36.6338,36.6733,59693.0
2017-09-29 14:30:00,46.41,46.42,46.3,46.33,69487.0,36.6733,36.6812,36.5863,36.6101,69487.0
2017-09-29 15:00:00,46.33,46.41,46.32,46.38,91550.0,36.6101,36.6733,36.6022,36.6496,91550.0
2017-09-29 15:30:00,46.38,46.38,46.27,46.3,252953.0,36.6496,36.6496,36.5626,36.5863,252953.0
2017-10-02 09:30:00,46.42,46.42,46.23,46.31,160732.0,36.6812,36.6812,36.531,36.5943,160732.0
2017-10-02 10:00:00,46.3,46.41,46.1,46.37,112373.0,36.5863,36.6733,36.4283,36.6417,112373.0
2017-10-02 10:30:00,46.38,46.48,46.37,46.44,102578.0,36.6496,36.7286,36.6417,36.697,102578.0
2017-10-02 11:00:00,46.44,46.44,46.34,46.41,47890.0,36.697,36.697,36.618,36.6733,47890.0
2017-10-02 11:30:00,46.4,46.48,46.38,46.48,63027.0,36.6654,36.7286,36.6496,36.7286,63027.0
2017-10-02 12:00:00,46.48,46.54,46.46,46.51,72267.0,36.7286,36.776,36.7128,36.7523,72267.0
2017-10-02 12:30:00,46.51,46.55,46.48,46.54,47485.0,36.7523,36.7839,36.7286,36.776,47485.0
2017-10-02 13:00:00,46.54,46.55,46.5,46.55,26848.0,36.776,36.7839,36.7444,36.7839,26848.0
2017-10-02 13:30:00,46.55,46.57,46.52,46.56,66183.0,36.7839,36.7997,36.7602,36.7918,66183.0
2017-10-02 14:00:00,46.55,46.56,46.51,46.53,65914.0,36.7839,36.7918,36.7523,36.7681,65914.0
2017-10-02 14:30:00,46.53,46.55,46.5,46.52,56665.0,36.7681,36.7839,36.7444,36.7602,56665.0
2017-10-02 15:00:00,46.52,46.57,46.47,46.48,86930.0,36.7602,36.7997,36.7207,36.7286,86930.0
2017-10-02 15:30:00,46.47,46.49,46.34,46.43,254544.0,36.7207,36.7365,36.618,36.6891,254544.0
2017-10-03 09:30:00,46.38,46.38,45.87,45.97,119175.0,36.6496,36.6496,36.2466,36.3256,119175.0
2017-10-03 10:00:00,45.96,46.05,45.88,46.01,97615.0,36.3177,36.3888,36.2545,36.3572,97615.0
2017-10-03 10:30:00,46.01,46.05,45.96,46.01,110011.0,36.3572,36.3888,36.3177,36.3572,110011.0
2017-10-03 11:00:00,46.02,46.04,46.0,46.02,104446.0,36.3651,36.3809,36.3493,36.3651,104446.0
2017-10-03 11:30:00,46.03,46.12,46.02,46.07,121021.0,36.373,36.4441,36.3651,36.4046,121021.0
2017-10-03 12:00:00,46.07,46.09,46.02,46.05,69737.0,36.4046,36.4204,36.3651,36.3888,69737.0
2017-10-03 12:30:00,46.06,46.08,46.03,46.05,79219.0,36.3967,36.4125,36.373,36.3888,79219.0
2017-10-03 13:00:00,46.05,46.05,46.0,46.01,41526.0,36.3888,36.3888,36.3493,36.3572,41526.0
2017-10-03 13:30:00,46.01,46.03,46.0,46.03,57680.0,36.3572,36.373,36.3493,36.373,57680.0
2017-10-03 14:00:00,46.04,46.04,46.0,46.04,107996.0,36.3809,36.3809,36.3493,36.3809,107996.0
2017-10-03 14:30:00,46.04,46.05,46.0,46.02,76777.0,36.3809,36.3888,36.3493,36.3651,76777.0
2017-10-03 15:00:00,46.03,46.07,46.0,46.05,99445.0,36.373,36.4046,36.3493,36.3888,99445.0
2017-10-03 15:30:00,46.05,46.06,45.95,45.98,552434.0,36.3888,36.3967,36.3098,36.3335,552434.0
2017-10-04 09:30:00,45.99,46.06,45.82,45.94,189182.0,36.3414,36.3967,36.2071,36.3019,189182.0
2017-10-04 10:00:00,45.93,46.02,45.87,45.98,123007.0,36.294,36.3651,36.2466,36.3335,123007.0
2017-10-04 10:30:00,45.98,46.04,45.93,46.01,135754.0,36.3335,36.3809,36.294,36.3572,135754.0
2017-10-04 11:00:00,46.01,46.05,45.98,46.02,152551.0,36.3572,36.3888,36.3335,36.3651,152551.0
2017-10-04 11:30:00,46.02,46.14,46.01,46.14,158501.0,36.3651,36.4599,36.3572,36.4599,158501.0
2017-10-04 12:00:00,46.15,46.19,46.11,46.19,62582.0,36.4678,36.4994,36.4362,36.4994,62582.0
2017-10-04 12:30:00,46.19,46.27,46.18,46.22,77267.0,36.4994,36.5626,36.4915,36.5231,77267.0
2017-10-04 13:00:00,46.22,46.26,46.16,46.26,43555.0,36.5231,36.5547,36.4757,36.5547,43555.0
2017-10-04 13:30:00,46.27,46.31,46.24,46.3,47473.0,36.5626,36.5943,36.5389,36.5863,47473.0
2017-10-04 14:00:00,46.3,46.34,46.25,46.32,75188.0,36.5863,36.618,36.5468,36.6022,75188.0
2017-10-04 14:30:00,46.31,46.35,46.3,46.34,71235.0,36.5943,36.6259,36.5863,36.618,71235.0
2017-10-04 15:00:00,46.34,46.41,46.3,46.39,99535.0,36.618,36.6733,36.5863,36.6575,99535.0
2017-10-04 15:30:00,46.4,46.5,46.39,46.49,252886.0,36.6654,36.7444,36.6575,36.7365,252886.0
2017-10-05 09:30:00,46.53,46.53,46.15,46.29,143643.0,36.7681,36.7681,36.4678,36.5784,143643.0
2017-10-05 10:00:00,46.3,46.36,46.25,46.35,199478.0,36.5863,36.6338,36.5468,36.6259,199478.0
2017-10-05 10:30:00,46.35,46.48,46.3,46.48,97081.0,36.6259,36.7286,36.5863,36.7286,97081.0
2017-10-05 11:00:00,46.49,46.59,46.42,46.47,81768.0,36.7365,36.8155,36.6812,36.7207,81768.0
2017-10-05 11:30:00,46.47,46.49,46.41,46.45,56771.0,36.7207,36.7365,36.6733,36.7049,56771.0
2017-10-05 12:00:00,46.44,46.44,46.29,46.34,69384.0,36.697,36.697,36.5784,36.618,69384.0
2017-10-05 12:30:00,46.34,46.37,46.28,46.3,48247.0,36.618,36.6417,36.5705,36.5863,48247.0
2017-10-05 13:00:00,46.3,46.35,46.29,46.33,37270.0,36.5863,36.6259,36.5784,36.6101,37270.0
2017-10-05 13:30:00,46.34,46.34,46.29,46.34,46075.0,36.618,36.618,36.5784,36.618,46075.0
2017-10-05 14:00:00,46.34,46.45,46.32,46.4,68322.0,36.618,36.7049,36.6022,36.6654,68322.0
2017-10-05 14:30:00,46.4,46.44,46.37,46.39,91639.0,36.6654,36.697,36.6417,36.6575,91639.0
2017-10-05 15:00:00,46.4,46.48,46.39,46.47,132938.0,36.6654,36.7286,36.6575,36.7207,132938.0
2017-10-05 15:30:00,46.47,46.57,46.42,46.53,543828.0,36.7207,36.7997,36.6812,36.7681,543828.0
2017-10-06 09:30:00,46.36,46.5,46.15,46.32,144266.0,36.6338,36.7444,36.4678,36.6022,144266.0
2017-10-06 10:00:00,46.31,46.33,46.22,46.26,89089.0,36.5943,36.6101,36.5231,36.5547,89089.0
2017-10-06 10:30:00,46.26,46.33,46.24,46.3,62790.0,36.5547,36.6101,36.5389,36.5863,62790.0
2017-10-06 11:00:00,46.31,46.47,46.31,46.47,36513.0,36.5943,36.7207,36.5943,36.7207,36513.0
2017-10-06 11:30:00,46.47,46.5,46.42,46.43,51746.0,36.7207,36.7444,36.6812,36.6891,51746.0
2017-10-06 12:00:00,46.44,46.48,46.35,46.39,78203.0,36.697,36.7286,36.6259,36.6575,78203.0
2017-10-06 12:30:00,46.38,46.43,46.35,46.41,37775.0,36.6496,36.6891,36.6259,36.6733,37775.0
2017-10-06 13:00:00,46.41,46.45,46.38,46.42,31399.0,36.6733,36.7049,36.6496,36.6812,31399.0
2017-10-06 13:30:00,46.43,46.43,46.34,46.38,65014.0,36.6891,36.6891,36.618,36.6496,65014.0
2017-10-06 14:00:00,46.37,46.38,46.32,46.35,83095.0,36.6417,36.6496,36.6022,36.6259,83095.0
2017-10-06 14:30:00,46.35,46.38,46.3,46.38,97956.0,36.6259,36.6496,36.5863,36.6496,97956.0
2017-10-06 15:00:00,46.38,46.39,46.31,46.35,354364.0,36.6496,36.6575,36.5943,36.6259,354364.0
2017-10-06 15:30:00,46.34,46.37,46.3,46.31,607281.0,36.618,36.6417,36.5863,36.5943,607281.0
2017-10-09 09:30:00,46.42,46.48,46.32,46.35,46445.0,36.6812,36.7286,36.6022,36.6259,46445.0
2017-10-09 10:00:00,46.34,46.4,46.31,46.39,32734.0,36.618,36.6654,36.5943,36.6575,32734.0
2017-10-09 10:30:00,46.38,46.51,46.37,46.46,60629.0,36.6496,36.7523,36.6417,36.7128,60629.0
2017-10-09 11:00:00,46.46,46.5,46.43,46.48,34670.0,36.7128,36.7444,36.6891,36.7286,34670.0
2017-10-09 11:30:00,46.48,46.54,46.44,46.53,47936.0,36.7286,36.776,36.697,36.7681,47936.0
2017-10-09 12:00:00,46.54,46.57,46.47,46.57,101279.0,36.776,36.7997,36.7207,36.7997,101279.0
2017-10-09 12:30:00,46.57,46.62,46.54,46.55,58902.0,36.7997,36.8392,36.776,36.7839,58902.0
2017-10-09 13:00:00,46.55,46.58,46.54,46.56,34330.0,36.7839,36.8076,36.776,36.7918,34330.0
2017-10-09 13:30:00,46.55,46.58,46.53,46.55,34062.0,36.7839,36.8076,36.7681,36.7839,34062.0
2017-10-09 14:00:00,46.55,46.59,46.53,46.54,76999.0,36.7839,36.8155,36.7681,36.776,76999.0
2017-10-09 14:30:00,46.55,46.58,46.53,46.55,75061.0,36.7839,36.8076,36.7681,36.7839,75061.0
2017-10-09 15:00:00,46.56,46.56,46.47,46.48,79477.0,36.7918,36.7918,36.7207,36.7286,79477.0
2017-10-09 15:30:00,46.48,46.49,46.41,46.46,202809.0,36.7286,36.7365,36.6733,36.7128,202809.0
2017-10-10 09:30:00,46.55,46.75,46.39,46.73,75925.0,36.7839,36.9419,36.6575,36.9261,75925.0
2017-10-10 10:00:00,46.74,46.87,46.73,46.83,78281.0,36.934,37.0368,36.9261,37.0052,78281.0
2017-10-10 10:30:00,46.84,46.99,46.83,46.98,111048.0,37.0131,37.1316,37.0052,37.1237,111048.0
2017-10-10 11:00:00,46.98,47.02,46.92,46.98,78374.0,37.1237,37.1553,37.0763,37.1237,78374.0
2017-10-10 11:30:00,46.98,47.01,46.93,46.99,80924.0,37.1237,37.1474,37.0842,37.1316,80924.0
2017-10-10 12:00:00,46.99,47.0,46.93,46.98,85314.0,37.1316,37.1395,37.0842,37.1237,85314.0
2017-10-10 12:30:00,46.97,46.97,46.9,46.92,35836.0,37.1158,37.1158,37.0605,37.0763,35836.0
2017-10-10 13:00:00,46.93,46.93,46.85,46.85,55375.0,37.0842,37.0842,37.021,37.021,55375.0
2017-10-10 13:30:00,46.85,46.91,46.8,46.9,152999.0,37.021,37.0684,36.9815,37.0605,152999.0
2017-10-10 14:00:00,46.9,46.91,46.84,46.89,120400.0,37.0605,37.0684,37.0131,37.0526,120400.0
2017-10-10 14:30:00,46.87,46.91,46.84,46.89,75409.0,37.0368,37.0684,37.0131,37.0526,75409.0
2017-10-10 15:00:00,46.88,46.91,46.84,46.87,180924.0,37.0447,37.0684,37.0131,37.0368,180924.0
2017-10-10 15:30:00,46.86,47.02,46.84,46.99,561473.0,37.0289,37.1553,37.0131,37.1316,561473.0
2017-10-11 09:30:00,47.0,47.49,46.97,47.36,216970.0,37.1395,37.5267,37.1158,37.424,216970.0
2017-10-11 10:00:00,47.36,47.36,47.26,47.27,106210.0,37.424,37.424,37.3449,37.3528,106210.0
2017-10-11 10:30:00,47.26,47.28,47.03,47.13,235521.0,37.3449,37.3607,37.1632,37.2422,235521.0
2017-10-11 11:00:00,47.13,47.22,47.09,47.18,111806.0,37.2422,37.3133,37.2106,37.2817,111806.0
2017-10-11 11:30:00,47.18,47.25,47.15,47.23,80651.0,37.2817,37.337,37.258,37.3212,80651.0
2017-10-11 12:00:00,47.22,47.24,47.14,47.18,91639.0,37.3133,37.3291,37.2501,37.2817,91639.0
2017-10-11 12:30:00,47.17,47.21,47.15,47.2,120806.0,37.2738,37.3054,37.258,37.2975,120806.0
2017-10-11 13:00:00,47.2,47.27,47.19,47.26,50181.0,37.2975,37.3528,37.2896,37.3449,50181.0
2017-10-11 13:30:00,47.27,47.29,47.24,47.26,90335.0,37.3528,37.3686,37.3291,37.3449,90335.0
2017-10-11 14:00:00,47.26,47.38,47.2,47.21,129159.0,37.3449,37.4398,37.2975,37.3054,129159.0
2017-10-11 14:30:00,47.22,47.25,47.16,47.21,69218.0,37.3133,37.337,37.2659,37.3054,69218.0
2017-10-11 15:00:00,47.2,47.28,47.19,47.28,172021.0,37.2975,37.3607,37.2896,37.3607,172021.0
2017-10-11 15:30:00,47.27,47.38,47.27,47.33,450352.0,37.3528,37.4398,37.3528,37.4003,450352.0
2017-10-12 09:30:00,47.39,47.54,47.38,47.53,61613.0,37.4477,37.5662,37.4398,37.5583,61613.0
2017-10-12 10:00:00,47.53,47.58,47.47,47.57,63508.0,37.5583,37.5978,37.5109,37.5899,63508.0
2017-10-12 10:30:00,47.57,47.65,47.55,47.65,55633.0,37.5899,37.6531,37.5741,37.6531,55633.0
2017-10-12 11:00:00,47.64,47.64,47.54,47.56,111215.0,37.6452,37.6452,37.5662,37.582,111215.0
2017-10-12 11:30:00,47.57,47.62,47.49,47.5,46657.0,37.5899,37.6294,37.5267,37.5346,46657.0
2017-10-12 12:00:00,47.5,47.5,47.44,47.49,30905.0,37.5346,37.5346,37.4872,37.5267,30905.0
2017-10-12 12:30:00,47.48,47.61,47.48,47.6,26640.0,37.5188,37.6215,37.5188,37.6136,26640.0
2017-10-12 13:00:00,47.6,47.64,47.58,47.62,38564.0,37.6136,37.6452,37.5978,37.6294,38564.0
2017-10-12 13:30:00,47.62,47.64,47.59,47.6,68829.0,37.6294,37.6452,37.6057,37.6136,68829.0
2017-10-12 14:00:00,47.6,47.63,47.56,47.58,59895.0,37.6136,37.6373,37.582,37.5978,59895.0
2017-10-12 14:30:00,47.59,47.71,47.58,47.64,71619.0,37.6057,37.7005,37.5978,37.6452,71619.0
2017-10-12 15:00:00,47.65,47.68,47.6,47.63,107690.0,37.6531,37.6768,37.6136,37.6373,107690.0
2017-10-12 15:30:00,47.64,47.72,47.6,47.71,288851.0,37.6452,37.7084,37.6136,37.7005,288851.0
2017-10-13 09:30:00,47.84,48.08,47.64,47.76,111925.0,37.8033,37.9929,37.6452,37.74,111925.0
2017-10-13 10:00:00,47.74,47.96,47.68,47.9,54806.0,37.7242,37.8981,37.6768,37.8507,54806.0
2017-10-13 10:30:00,47.91,47.93,47.81,47.81,46170.0,37.8586,37.8744,37.7796,37.7796,46170.0
2017-10-13 11:00:00,47.8,47.84,47.72,47.77,33433.0,37.7717,37.8033,37.7084,37.7479,33433.0
2017-10-13 11:30:00,47.76,47.77,47.65,47.66,44344.0,37.74,37.7479,37.6531,37.661,44344.0
2017-10-13 12:00:00,47.66,47.66,47.57,47.65,24861.0,37.661,37.661,37.5899,37.6531,24861.0
2017-10-13 12:30:00,47.65,47.72,47.64,47.72,36265.0,37.6531,37.7084,37.6452,37.7084,36265.0
2017-10-13 13:00:00,47.72,47.72,47.64,47.66,31098.0,37.7084,37.7084,37.6452,37.661,31098.0
2017-10-13 13:30:00,47.66,47.66,47.57,47.58,32862.0,37.661,37.661,37.5899,37.5978,32862.0
2017-10-13 14:00:00,47.58,47.58,47.45,47.46,67752.0,37.5978,37.5978,37.4951,37.503,67752.0
2017-10-13 14:30:00,47.46,47.51,47.43,47.51,40919.0,37.503,37.5425,37.4793,37.5425,40919.0
2017-10-13 15:00:00,47.5,47.59,47.5,47.52,58585.0,37.5346,37.6057,37.5346,37.5504,58585.0
2017-10-13 15:30:00,47.52,47.57,47.49,47.57,252922.0,37.5504,37.5899,37.5267,37.5899,252922.0
2017-10-16 09:30:00,47.44,47.63,47.26,47.3,71982.0,37.4872,37.6373,37.3449,37.3766,71982.0
2017-10-16 10:00:00,47.3,47.38,47.23,47.35,42871.0,37.3766,37.4398,37.3212,37.4161,42871.0
2017-10-16 10:30:00,47.36,47.39,47.19,47.24,50345.0,37.424,37.4477,37.2896,37.3291,50345.0
2017-10-16 11:00:00,47.24,47.42,47.2,47.41,76883.0,37.3291,37.4714,37.2975,37.4635,76883.0
2017-10-16 11:30:00,47.41,47.48,47.39,47.48,34374.0,37.4635,37.5188,37.4477,37.5188,34374.0
2017-10-16 12:00:00,47.48,47.54,47.45,47.51,48465.0,37.5188,37.5662,37.4951,37.5425,48465.0
2017-10-16 12:30:00,47.5,47.57,47.5,47.54,28963.0,37.5346,37.5899,37.5346,37.5662,28963.0
2017-10-16 13:00:00,47.54,47.64,47.54,47.59,28817.0,37.5662,37.6452,37.5662,37.6057,28817.0
2017-10-16 13:30:00,47.59,47.63,47.54,47.6,40436.0,37.6057,37.6373,37.5662,37.6136,40436.0
2017-10-16 14:00:00,47.59,47.6,47.51,47.53,69286.0,37.6057,37.6136,37.5425,37.5583,69286.0
2017-10-16 14:30:00,47.52,47.61,47.49,47.55,84077.0,37.5504,37.6215,37.5267,37.5741,84077.0
2017-10-16 15:00:00,47.55,47.55,47.39,47.4,80789.0,37.5741,37.5741,37.4477,37.4556,80789.0
2017-10-16 15:30:00,47.39,47.43,47.36,47.4,232688.0,37.4477,37.4793,37.424,37.4556,232688.0
2017-10-17 09:30:00,47.27,47.46,47.27,47.36,109489.0,37.3528,37.503,37.3528,37.424,109489.0
2017-10-17 10:00:00,47.35,47.35,47.2,47.3,78724.0,37.4161,37.4161,37.2975,37.3766,78724.0
2017-10-17 10:30:00,47.29,47.41,47.27,47.33,65359.0,37.3686,37.4635,37.3528,37.4003,65359.0
2017-10-17 11:00:00,47.34,47.44,47.33,47.43,39818.0,37.4082,37.4872,37.4003,37.4793,39818.0
2017-10-17 11:30:00,47.44,47.48,47.41,47.42,43180.0,37.4872,37.5188,37.4635,37.4714,43180.0
2017-10-17 12:00:00,47.42,47.54,47.41,47.52,77332.0,37.4714,37.5662,37.4635,37.5504,77332.0
2017-10-17 12:30:00,47.52,47.57,47.48,47.5,71244.0,37.5504,37.5899,37.5188,37.5346,71244.0
2017-10-17 13:00:00,47.5,47.55,47.48,47.53,136723.0,37.5346,37.5741,37.5188,37.5583,136723.0
2017-10-17 13:30:00,47.54,47.65,47.52,47.64,33001.0,37.5662,37.6531,37.5504,37.6452,33001.0
2017-10-17 14:00:00,47.64,47.7,47.61,47.63,45554.0,37.6452,37.6926,37.6215,37.6373,45554.0
2017-10-17 14:30:00,47.62,47.81,47.62,47.66,95733.0,37.6294,37.7796,37.6294,37.661,95733.0
2017-10-17 15:00:00,47.66,47.74,47.63,47.72,91048.0,37.661,37.7242,37.6373,37.7084,91048.0
2017-10-17 15:30:00,47.72,47.84,47.71,47.8,158653.0,37.7084,37.8033,37.7005,37.7717,158653.0
2017-10-18 09:30:00,47.66,47.83,47.56,47.62,71155.0,37.661,37.7954,37.582,37.6294,71155.0
2017-10-18 10:00:00,47.62,47.62,47.5,47.51,67391.0,37.6294,37.6294,37.5346,37.5425,67391.0
2017-10-18 10:30:00,47.52,47.54,47.49,47.53,47084.0,37.5504,37.5662,37.5267,37.5583,47084.0
2017-10-18 11:00:00,47.52,47.52,47.45,47.48,77703.0,37.5504,37.5504,37.4951,37.5188,77703.0
2017-10-18 11:30:00,47.48,47.52,47.46,47.5,54684.0,37.5188,37.5504,37.503,37.5346,54684.0
2017-10-18 12:00:00,47.5,47.51,47.44,47.45,41899.0,37.5346,37.5425,37.4872,37.4951,41899.0
2017-10-18 12:30:00,47.45,47.5,47.44,47.49,35074.0,37.4951,37.5346,37.4872,37.5267,35074.0
2017-10-18 13:00:00,47.49,47.61,47.49,47.61,35866.0,37.5267,37.6215,37.5267,37.6215,35866.0
2017-10-18 13:30:00,47.61,47.62,47.54,47.59,54962.0,37.6215,37.6294,37.5662,37.6057,54962.0
2017-10-18 14:00:00,47.59,47.64,47.58,47.63,49573.0,37.6057,37.6452,37.5978,37.6373,49573.0
2017-10-18 14:30:00,47.63,47.64,47.59,47.61,149051.0,37.6373,37.6452,37.6057,37.6215,149051.0
2017-10-18 15:00:00,47.61,47.76,47.61,47.73,126860.0,37.6215,37.74,37.6215,37.7163,126860.0
2017-10-18 15:30:00,47.73,47.85,47.72,47.8,555193.0,37.7163,37.8112,37.7084,37.7717,555193.0
2017-10-19 09:30:00,47.88,48.01,47.74,47.89,160397.0,37.8349,37.9376,37.7242,37.8428,160397.0
2017-10-19 10:00:00,47.89,48.0,47.89,47.96,135206.0,37.8428,37.9297,37.8428,37.8981,135206.0
2017-10-19 10:30:00,47.96,48.01,47.82,47.88,83614.0,37.8981,37.9376,37.7875,37.8349,83614.0
2017-10-19 11:00:00,47.89,47.95,47.85,47.94,56982.0,37.8428,37.8902,37.8112,37.8823,56982.0
2017-10-19 11:30:00,47.94,48.06,47.87,48.05,90397.0,37.8823,37.9771,37.827,37.9692,90397.0
2017-10-19 12:00:00,48.05,48.05,47.96,47.97,50098.0,37.9692,37.9692,37.8981,37.906,50098.0
2017-10-19 12:30:00,47.97,47.98,47.94,47.98,35166.0,37.906,37.9139,37.8823,37.9139,35166.0
2017-10-19 13:00:00,47.98,47.99,47.91,47.98,16437.0,37.9139,37.9218,37.8586,37.9139,16437.0
2017-10-19 13:30:00,47.98,48.01,47.95,48.01,66942.0,37.9139,37.9376,37.8902,37.9376,66942.0
2017-10-19 14:00:00,48.0,48.01,47.91,47.97,91671.0,37.9297,37.9376,37.8586,37.906,91671.0
2017-10-19 14:30:00,47.97,48.02,47.94,47.98,68183.0,37.906,37.9455,37.8823,37.9139,68183.0
2017-10-19 15:00:00,47.98,48.09,47.96,48.08,64346.0,37.9139,38.0008,37.8981,37.9929,64346.0
2017-10-19 15:30:00,48.08,48.21,48.05,48.2,375600.0,37.9929,38.0956,37.9692,38.0877,375600.0
2017-10-20 09:30:00,48.13,48.21,47.96,48.1,142416.0,38.0324,38.0956,37.8981,38.0087,142416.0
2017-10-20 10:00:00,48.09,48.24,48.07,48.2,72015.0,38.0008,38.1193,37.985,38.0877,72015.0
2017-10-20 10:30:00,48.2,48.28,48.16,48.22,52684.0,38.0877,38.1509,38.0561,38.1035,52684.0
2017-10-20 11:00:00,48.22,48.22,48.07,48.11,62683.0,38.1035,38.1035,37.985,38.0166,62683.0
2017-10-20 11:30:00,48.11,48.12,48.01,48.05,49368.0,38.0166,38.0245,37.9376,37.9692,49368.0
2017-10-20 12:00:00,48.05,48.12,48.04,48.08,39669.0,37.9692,38.0245,37.9613,37.9929,39669.0
2017-10-20 12:30:00,48.08,48.09,48.06,48.08,38552.0,37.9929,38.0008,37.9771,37.9929,38552.0
2017-10-20 13:00:00,48.07,48.07,47.98,48.0,37251.0,37.985,37.985,37.9139,37.9297,37251.0
2017-10-20 13:30:00,48.0,48.0,47.95,48.0,40175.0,37.9297,37.9297,37.8902,37.9297,40175.0
2017-10-20 14:00:00,48.0,48.08,47.98,48.06,57337.0,37.9297,37.9929,37.9139,37.9771,57337.0
2017-10-20 14:30:00,48.07,48.1,48.03,48.05,66572.0,37.985,38.0087,37.9534,37.9692,66572.0
2017-10-20 15:00:00,48.05,48.11,48.03,48.09,89008.0,37.9692,38.0166,37.9534,38.0008,89008.0
2017-10-20 15:30:00,48.1,48.18,48.09,48.18,177754.0,38.0087,38.0719,38.0008,38.0719,177754.0
2017-10-23 09:30:00,48.28,48.31,48.02,48.07,88044.0,38.1509,38.1747,37.9455,37.985,88044.0
2017-10-23 10:00:00,48.06,48.13,48.04,48.12,74979.0,37.9771,38.0324,37.9613,38.0245,74979.0
2017-10-23 10:30:00,48.12,48.19,48.09,48.18,85735.0,38.0245,38.0798,38.0008,38.0719,85735.0
2017-10-23 11:00:00,48.18,48.25,48.17,48.22,107015.0,38.0719,38.1272,38.064,38.1035,107015.0
2017-10-23 11:30:00,48.23,48.28,48.18,48.21,75529.0,38.1114,38.1509,38.0719,38.0956,75529.0
2017-10-23 12:00:00,48.21,48.24,48.16,48.16,53750.0,38.0956,38.1193,38.0561,38.0561,53750.0
2017-10-23 12:30:00,48.16,48.23,48.15,48.19,49929.0,38.0561,38.1114,38.0482,38.0798,49929.0
2017-10-23 13:00:00,48.19,48.21,48.15,48.21,34189.0,38.0798,38.0956,38.0482,38.0956,34189.0
2017-10-23 13:30:00,48.21,48.27,48.18,48.27,58138.0,38.0956,38.143,38.0719,38.143,58138.0
2017-10-23 14:00:00,48.27,48.29,48.22,48.27,54391.0,38.143,38.1589,38.1035,38.143,54391.0
2017-10-23 14:30:00,48.27,48.28,48.21,48.26,63734.0,38.143,38.1509,38.0956,38.1351,63734.0
2017-10-23 15:00:00,48.25,48.26,48.18,48.23,100722.0,38.1272,38.1351,38.0719,38.1114,100722.0
2017-10-23 15:30:00,48.23,48.32,48.2,48.22,261850.0,38.1114,38.1826,38.0877,38.1035,261850.0
2017-10-24 09:30:00,48.45,48.47,48.11,48.15,194519.0,38.2853,38.3011,38.0166,38.0482,194519.0
2017-10-24 10:00:00,48.15,48.28,48.1,48.26,189970.0,38.0482,38.1509,38.0087,38.1351,189970.0
2017-10-24 10:30:00,48.26,48.27,48.14,48.15,63972.0,38.1351,38.143,38.0403,38.0482,63972.0
2017-10-24 11:00:00,48.15,48.19,48.1,48.12,37262.0,38.0482,38.0798,38.0087,38.0245,37262.0
2017-10-24 11:30:00,48.12,48.19,48.1,48.19,40809.0,38.0245,38.0798,38.0087,38.0798,40809.0
2017-10-24 12:00:00,48.19,48.19,48.09,48.15,53943.0,38.0798,38.0798,38.0008,38.0482,53943.0
2017-10-24 12:30:00,48.15,48.21,48.14,48.18,32743.0,38.0482,38.0956,38.0403,38.0719,32743.0
2017-10-24 13:00:00,48.19,48.23,48.15,48.15,31953.0,38.0798,38.1114,38.0482,38.0482,31953.0
2017-10-24 13:30:00,48.15,48.16,48.09,48.11,35247.0,38.0482,38.0561,38.0008,38.0166,35247.0
2017-10-24 14:00:00,48.11,48.22,48.1,48.21,54067.0,38.0166,38.1035,38.0087,38.0956,54067.0
2017-10-24 14:30:00,48.21,48.3,48.2,48.29,88913.0,38.0956,38.1668,38.0877,38.1589,88913.0
2017-10-24 15:00:00,48.29,48.33,48.25,48.3,110126.0,38.1589,38.1905,38.1272,38.1668,110126.0
2017-10-24 15:30:00,48.31,48.45,48.31,48.41,346775.0,38.1747,38.2853,38.1747,38.2537,346775.0
2017-10-25 09:30:00,48.2,48.31,47.67,47.71,273647.0,38.0877,38.1747,37.6689,37.7005,273647.0
2017-10-25 10:00:00,47.71,47.78,47.54,47.77,137019.0,37.7005,37.7558,37.5662,37.7479,137019.0
2017-10-25 10:30:00,47.78,47.8,47.69,47.77,173045.0,37.7558,37.7717,37.6847,37.7479,173045.0
2017-10-25 11:00:00,47.77,47.98,47.71,47.92,236346.0,37.7479,37.9139,37.7005,37.8665,236346.0
2017-10-25 11:30:00,47.93,47.95,47.84,47.92,57672.0,37.8744,37.8902,37.8033,37.8665,57672.0
2017-10-25 12:00:00,47.92,47.92,47.81,47.85,130641.0,37.8665,37.8665,37.7796,37.8112,130641.0
2017-10-25 12:30:00,47.85,47.87,47.7,47.83,61453.0,37.8112,37.827,37.6926,37.7954,61453.0
2017-10-25 13:00:00,47.83,47.89,47.78,47.86,66236.0,37.7954,37.8428,37.7558,37.8191,66236.0
2017-10-25 13:30:00,47.87,48.01,47.8,47.95,91655.0,37.827,37.9376,37.7717,37.8902,91655.0
2017-10-25 14:00:00,47.94,48.05,47.92,48.01,117344.0,37.8823,37.9692,37.8665,37.9376,117344.0
2017-10-25 14:30:00,48.01,48.07,47.99,48.05,155273.0,37.9376,37.985,37.9218,37.9692,155273.0
2017-10-25 15:00:00,48.05,48.12,48.0,48.09,157552.0,37.9692,38.0245,37.9297,38.0008,157552.0
2017-10-25 15:30:00,48.09,48.1,47.96,47.97,462237.0,38.0008,38.0087,37.8981,37.906,462237.0
2017-10-26 09:30:00,48.44,48.92,48.22,48.45,199873.0,38.2774,38.6567,38.1035,38.2853,199873.0
2017-10-26 10:00:00,48.47,48.5,48.16,48.21,98751.0,38.3011,38.3248,38.0561,38.0956,98751.0
2017-10-26 10:30:00,48.21,48.41,48.19,48.28,50971.0,38.0956,38.2537,38.0798,38.1509,50971.0
2017-10-26 11:00:00,48.27,48.31,48.08,48.1,87228.0,38.143,38.1747,37.9929,38.0087,87228.0
2017-10-26 11:30:00,48.11,48.32,48.11,48.32,37867.0,38.0166,38.1826,38.0166,38.1826,37867.0
2017-10-26 12:00:00,48.3,48.45,48.24,48.42,34699.0,38.1668,38.2853,38.1193,38.2616,34699.0
2017-10-26 12:30:00,48.4,48.41,48.25,48.29,41652.0,38.2458,38.2537,38.1272,38.1589,41652.0
2017-10-26 13:00:00,48.29,48.29,48.15,48.26,81928.0,38.1589,38.1589,38.0482,38.1351,81928.0
2017-10-26 13:30:00,48.27,48.27,48.09,48.22,63701.0,38.143,38.143,38.0008,38.1035,63701.0
2017-10-26 14:00:00,48.21,48.27,48.16,48.19,111724.0,38.0956,38.143,38.0561,38.0798,111724.0
2017-10-26 14:30:00,48.2,48.27,48.12,48.16,83020.0,38.0877,38.143,38.0245,38.0561,83020.0
2017-10-26 15:00:00,48.16,48.2,48.04,48.05,357309.0,38.0561,38.0877,37.9613,37.9692,357309.0
2017-10-26 15:30:00,48.04,48.14,47.9,47.93,525211.0,37.9613,38.0403,37.8507,37.8744,525211.0
2017-10-27 09:30:00,47.94,48.09,47.77,47.79,133286.0,37.8823,38.0008,37.7479,37.7638,133286.0
2017-10-27 10:00:00,47.8,48.24,47.79,48.22,132538.0,37.7717,38.1193,37.7638,38.1035,132538.0
2017-10-27 10:30:00,48.22,48.37,48.18,48.24,66073.0,38.1035,38.2221,38.0719,38.1193,66073.0
2017-10-27 11:00:00,48.25,48.33,48.21,48.28,78064.0,38.1272,38.1905,38.0956,38.1509,78064.0
2017-10-27 11:30:00,48.27,48.31,48.13,48.15,76696.0,38.143,38.1747,38.0324,38.0482,76696.0
2017-10-27 12:00:00,48.15,48.23,48.12,48.17,73439.0,38.0482,38.1114,38.0245,38.064,73439.0
2017-10-27 12:30:00,48.17,48.23,48.15,48.23,55467.0,38.064,38.1114,38.0482,38.1114,55467.0
2017-10-27 13:00:00,48.23,48.23,48.18,48.2,45968.0,38.1114,38.1114,38.0719,38.0877,45968.0
2017-10-27 13:30:00,48.21,48.21,48.1,48.13,61693.0,38.0956,38.0956,38.0087,38.0324,61693.0
2017-10-27 14:00:00,48.13,48.23,48.12,48.19,70972.0,38.0324,38.1114,38.0245,38.0798,70972.0
2017-10-27 14:30:00,48.19,48.22,48.11,48.16,60663.0,38.0798,38.1035,38.0166,38.0561,60663.0
2017-10-27 15:00:00,48.16,48.26,48.14,48.23,145899.0,38.0561,38.1351,38.0403,38.1114,145899.0
2017-10-27 15:30:00,48.24,48.27,48.17,48.22,312658.0,38.1193,38.143,38.064,38.1035,312658.0
2017-10-30 09:30:00,48.14,48.29,47.95,48.0,142694.0,38.0403,38.1589,37.8902,37.9297,142694.0
2017-10-30 10:00:00,48.01,48.06,47.74,47.83,295212.0,37.9376,37.9771,37.7242,37.7954,295212.0
2017-10-30 10:30:00,47.83,48.06,47.75,47.94,206728.0,37.7954,37.9771,37.7321,37.8823,206728.0
2017-10-30 11:00:00,47.94,47.94,47.74,47.87,261408.0,37.8823,37.8823,37.7242,37.827,261408.0
2017-10-30 11:30:00,47.87,47.91,47.8,47.82,147872.0,37.827,37.8586,37.7717,37.7875,147872.0
2017-10-30 12:00:00,47.81,47.89,47.76,47.84,71355.0,37.7796,37.8428,37.74,37.8033,71355.0
2017-10-30 12:30:00,47.83,47.9,47.82,47.83,99639.0,37.7954,37.8507,37.7875,37.7954,99639.0
2017-10-30 13:00:00,47.83,47.87,47.81,47.82,111015.0,37.7954,37.827,37.7796,37.7875,111015.0
2017-10-30 13:30:00,47.82,47.84,47.74,47.75,175038.0,37.7875,37.8033,37.7242,37.7321,175038.0
2017-10-30 14:00:00,47.76,47.8,47.73,47.77,112230.0,37.74,37.7717,37.7163,37.7479,112230.0
2017-10-30 14:30:00,47.77,47.84,47.76,47.78,96019.0,37.7479,37.8033,37.74,37.7558,96019.0
2017-10-30 15:00:00,47.78,47.85,47.73,47.84,394890.0,37.7558,37.8112,37.7163,37.8033,394890.0
2017-10-30 15:30:00,47.84,47.88,47.79,47.8,912144.0,37.8033,37.8349,37.7638,37.7717,912144.0
2017-10-31 09:30:00,47.71,48.03,47.71,47.95,117606.0,37.7005,37.9534,37.7005,37.8902,117606.0
2017-10-31 10:00:00,47.95,48.13,47.86,48.1,135628.0,37.8902,38.0324,37.8191,38.0087,135628.0
2017-10-31 10:30:00,48.1,48.18,47.99,48.02,204271.0,38.0087,38.0719,37.9218,37.9455,204271.0
2017-10-31 11:00:00,48.02,48.14,48.01,48.12,79747.0,37.9455,38.0403,37.9376,38.0245,79747.0
2017-10-31 11:30:00,48.11,48.16,48.07,48.13,106121.0,38.0166,38.0561,37.985,38.0324,106121.0
2017-10-31 12:00:00,48.13,48.17,48.09,48.1,92934.0,38.0324,38.064,38.0008,38.0087,92934.0
2017-10-31 12:30:00,48.11,48.16,48.09,48.14,55534.0,38.0166,38.0561,38.0008,38.0403,55534.0
2017-10-31 13:00:00,48.14,48.2,48.11,48.12,50689.0,38.0403,38.0877,38.0166,38.0245,50689.0
2017-10-31 13:30:00,48.12,48.15,48.09,48.12,155758.0,38.0245,38.0482,38.0008,38.0245,155758.0
2017-10-31 14:00:00,48.11,48.15,48.05,48.14,111590.0,38.0166,38.0482,37.9692,38.0403,111590.0
2017-10-31 14:30:00,48.15,48.27,48.11,48.24,138769.0,38.0482,38.143,38.0166,38.1193,138769.0
2017-10-31 15:00:00,48.23,48.43,48.22,48.43,218820.0,38.1114,38.2695,38.1035,38.2695,218820.0
2017-10-31 15:30:00,48.44,48.44,48.24,48.36,579709.0,38.2774,38.2774,38.1193,38.2142,579709.0
2017-11-01 09:30:00,48.5,48.69,47.89,48.07,140412.0,38.3248,38.4749,37.8428,37.985,140412.0
2017-11-01 10:00:00,48.08,48.19,47.96,47.96,132943.0,37.9929,38.0798,37.8981,37.8981,132943.0
2017-11-01 10:30:00,47.95,48.22,47.93,48.17,339414.0,37.8902,38.1035,37.8744,38.064,339414.0
2017-11-01 11:00:00,48.18,48.18,48.0,48.02,97954.0,38.0719,38.0719,37.9297,37.9455,97954.0
2017-11-01 11:30:00,48.01,48.04,47.95,48.03,82526.0,37.9376,37.9613,37.8902,37.9534,82526.0
2017-11-01 12:00:00,48.03,48.17,48.0,48.1,63127.0,37.9534,38.064,37.9297,38.0087,63127.0
2017-11-01 12:30:00,48.11,48.12,48.02,48.1,50702.0,38.0166,38.0245,37.9455,38.0087,50702.0
2017-11-01 13:00:00,48.11,48.16,48.05,48.06,46037.0,38.0166,38.0561,37.9692,37.9771,46037.0
2017-11-01 13:30:00,48.06,48.24,48.04,48.19,67565.0,37.9771,38.1193,37.9613,38.0798,67565.0
2017-11-01 14:00:00,48.19,48.38,48.08,48.11,105502.0,38.0798,38.23,37.9929,38.0166,105502.0
2017-11-01 14:30:00,48.11,48.21,48.11,48.14,135083.0,38.0166,38.0956,38.0166,38.0403,135083.0
2017-11-01 15:00:00,48.14,48.2,48.08,48.2,118232.0,38.0403,38.0877,37.9929,38.0877,118232.0
2017-11-01 15:30:00,48.2,48.21,48.03,48.07,285403.0,38.0877,38.0956,37.9534,37.985,285403.0
2017-11-02 09:30:00,47.83,48.07,47.77,47.91,107370.0,38.0565,38.2475,38.0088,38.1202,107370.0
2017-11-02 10:00:00,47.91,47.91,47.76,47.78,114942.0,38.1202,38.1202,38.0008,38.0167,114942.0
2017-11-02 10:30:00,47.78,47.98,47.77,47.96,99988.0,38.0167,38.1759,38.0088,38.16,99988.0
2017-11-02 11:00:00,47.96,48.16,47.92,48.13,61245.0,38.16,38.3191,38.1281,38.2952,61245.0
2017-11-02 11:30:00,48.14,48.24,48.11,48.17,58326.0,38.3032,38.3827,38.2793,38.327,58326.0
2017-11-02 12:00:00,48.17,48.25,48.04,48.05,43793.0,38.327,38.3907,38.2236,38.2316,43793.0
2017-11-02 12:30:00,48.04,48.04,47.8,47.98,90008.0,38.2236,38.2236,38.0326,38.1759,90008.0
2017-11-02 13:00:00,47.98,48.17,47.97,48.14,99611.0,38.1759,38.327,38.1679,38.3032,99611.0
2017-11-02 13:30:00,48.14,48.14,48.05,48.1,95607.0,38.3032,38.3032,38.2316,38.2713,95607.0
2017-11-02 14:00:00,48.11,48.17,48.06,48.16,166574.0,38.2793,38.327,38.2395,38.3191,166574.0
2017-11-02 14:30:00,48.17,48.17,48.01,48.06,85976.0,38.327,38.327,38.1997,38.2395,85976.0
2017-11-02 15:00:00,48.06,48.18,48.0,48.17,161029.0,38.2395,38.335,38.1918,38.327,161029.0
2017-11-02 15:30:00,48.17,48.24,48.1,48.13,519191.0,38.327,38.3827,38.2713,38.2952,519191.0
2017-11-03 09:30:00,48.06,48.42,48.01,48.22,113483.0,38.2395,38.526,38.1997,38.3668,113483.0
2017-11-03 10:00:00,48.22,48.54,48.15,48.47,86170.0,38.3668,38.6214,38.3111,38.5657,86170.0
2017-11-03 10:30:00,48.46,48.51,48.35,48.36,107471.0,38.5578,38.5976,38.4703,38.4782,107471.0
2017-11-03 11:00:00,48.37,48.39,48.31,48.36,369073.0,38.4862,38.5021,38.4384,38.4782,369073.0
2017-11-03 11:30:00,48.36,48.39,48.33,48.34,113821.0,38.4782,38.5021,38.4543,38.4623,113821.0
2017-11-03 12:00:00,48.34,48.39,48.27,48.28,166843.0,38.4623,38.5021,38.4066,38.4146,166843.0
2017-11-03 12:30:00,48.3,48.32,48.24,48.28,87511.0,38.4305,38.4464,38.3827,38.4146,87511.0
2017-11-03 13:00:00,48.28,48.3,48.16,48.18,88442.0,38.4146,38.4305,38.3191,38.335,88442.0
2017-11-03 13:30:00,48.18,48.22,48.13,48.16,84059.0,38.335,38.3668,38.2952,38.3191,84059.0
2017-11-03 14:00:00,48.16,48.21,48.09,48.2,105057.0,38.3191,38.3589,38.2634,38.3509,105057.0
2017-11-03 14:30:00,48.2,48.22,48.13,48.15,72799.0,38.3509,38.3668,38.2952,38.3111,72799.0
2017-11-03 15:00:00,48.14,48.21,48.11,48.16,129960.0,38.3032,38.3589,38.2793,38.3191,129960.0
2017-11-03 15:30:00,48.16,48.17,48.03,48.13,383411.0,38.3191,38.327,38.2156,38.2952,383411.0
2017-11-06 09:30:00,48.19,48.3,48.03,48.07,107439.0,38.343,38.4305,38.2156,38.2475,107439.0
2017-11-06 10:00:00,48.07,48.22,48.07,48.18,76026.0,38.2475,38.3668,38.2475,38.335,76026.0
2017-11-06 10:30:00,48.18,48.26,48.12,48.24,52951.0,38.335,38.3987,38.2873,38.3827,52951.0
2017-11-06 11:00:00,48.24,48.34,48.21,48.32,63130.0,38.3827,38.4623,38.3589,38.4464,63130.0
2017-11-06 11:30:00,48.31,48.33,48.26,48.29,43061.0,38.4384,38.4543,38.3987,38.4225,43061.0
2017-11-06 12:00:00,48.3,48.35,48.28,48.32,58755.0,38.4305,38.4703,38.4146,38.4464,58755.0
2017-11-06 12:30:00,48.33,48.43,48.32,48.32,51235.0,38.4543,38.5339,38.4464,38.4464,51235.0
2017-11-06 13:00:00,48.33,48.4,48.25,48.26,36100.0,38.4543,38.51,38.3907,38.3987,36100.0
2017-11-06 13:30:00,48.26,48.31,48.24,48.29,31907.0,38.3987,38.4384,38.3827,38.4225,31907.0
2017-11-06 14:00:00,48.29,48.3,48.19,48.2,43396.0,38.4225,38.4305,38.343,38.3509,43396.0
2017-11-06 14:30:00,48.2,48.22,48.13,48.2,44491.0,38.3509,38.3668,38.2952,38.3509,44491.0
2017-11-06 15:00:00,48.19,48.24,48.08,48.14,97525.0,38.343,38.3827,38.2554,38.3032,97525.0
2017-11-06 15:30:00,48.14,48.18,47.99,48.03,327256.0,38.3032,38.335,38.1838,38.2156,327256.0
2017-11-07 09:30:00,48.14,48.31,47.84,48.27,90590.0,38.3032,38.4384,38.0645,38.4066,90590.0
2017-11-07 10:00:00,48.28,48.34,48.16,48.29,67338.0,38.4146,38.4623,38.3191,38.4225,67338.0
2017-11-07 10:30:00,48.3,48.46,48.24,48.46,68583.0,38.4305,38.5578,38.3827,38.5578,68583.0
2017-11-07 11:00:00,48.46,48.53,48.4,48.48,54865.0,38.5578,38.6135,38.51,38.5737,54865.0
2017-11-07 11:30:00,48.48,48.61,48.45,48.56,58629.0,38.5737,38.6771,38.5498,38.6374,58629.0
2017-11-07 12:00:00,48.55,48.74,48.52,48.72,101906.0,38.6294,38.7806,38.6055,38.7647,101906.0
2017-11-07 12:30:00,48.72,48.81,48.71,48.78,90164.0,38.7647,38.8363,38.7567,38.8124,90164.0
2017-11-07 13:00:00,48.78,48.85,48.75,48.8,78483.0,38.8124,38.8681,38.7885,38.8283,78483.0
2017-11-07 13:30:00,48.81,48.87,48.79,48.8,69731.0,38.8363,38.884,38.8204,38.8283,69731.0
2017-11-07 14:00:00,48.8,48.83,48.68,48.74,151506.0,38.8283,38.8522,38.7328,38.7806,151506.0
2017-11-07 14:30:00,48.73,48.85,48.71,48.85,88444.0,38.7726,38.8681,38.7567,38.8681,88444.0
2017-11-07 15:00:00,48.84,48.92,48.78,48.89,209857.0,38.8601,38.9238,38.8124,38.8999,209857.0
2017-11-07 15:30:00,48.89,48.93,48.83,48.9,413215.0,38.8999,38.9317,38.8522,38.9079,413215.0
2017-11-08 09:30:00,48.79,49.06,48.72,49.04,158277.0,38.8204,39.0352,38.7647,39.0193,158277.0
2017-11-08 10:00:00,49.04,49.07,48.98,49.02,89690.0,39.0193,39.0431,38.9715,39.0034,89690.0
2017-11-08 10:30:00,49.02,49.1,48.95,49.06,175216.0,39.0034,39.067,38.9477,39.0352,175216.0
2017-11-08 11:00:00,49.06,49.17,48.91,48.99,173309.0,39.0352,39.1227,38.9158,38.9795,173309.0
2017-11-08 11:30:00,48.98,49.02,48.91,48.93,187564.0,38.9715,39.0034,38.9158,38.9317,187564.0
2017-11-08 12:00:00,48.94,48.94,48.84,48.89,75078.0,38.9397,38.9397,38.8601,38.8999,75078.0
2017-11-08 12:30:00,48.89,48.98,48.88,48.94,81445.0,38.8999,38.9715,38.892,38.9397,81445.0
2017-11-08 13:00:00,48.94,49.02,48.9,48.98,86242.0,38.9397,39.0034,38.9079,38.9715,86242.0
2017-11-08 13:30:00,48.98,49.03,48.95,49.03,64837.0,38.9715,39.0113,38.9477,39.0113,64837.0
2017-11-08 14:00:00,49.05,49.07,48.99,49.07,82194.0,39.0272,39.0431,38.9795,39.0431,82194.0
2017-11-08 14:30:00,49.07,49.11,49.05,49.09,78921.0,39.0431,39.075,39.0272,39.0591,78921.0
2017-11-08 15:00:00,49.09,49.13,49.04,49.12,110245.0,39.0591,39.0909,39.0193,39.0829,110245.0
2017-11-08 15:30:00,49.13,49.15,49.03,49.13,667702.0,39.0909,39.1068,39.0113,39.0909,667702.0
2017-11-09 09:30:00,49.0,49.32,48.88,49.23,274891.0,38.9874,39.2421,38.892,39.1704,274891.0
2017-11-09 10:00:00,49.23,49.4,49.22,49.37,120961.0,39.1704,39.3057,39.1625,39.2818,120961.0
2017-11-09 10:30:00,49.38,49.41,49.17,49.24,182736.0,39.2898,39.3137,39.1227,39.1784,182736.0
2017-11-09 11:00:00,49.25,49.31,49.14,49.25,339975.0,39.1864,39.2341,39.0988,39.1864,339975.0
2017-11-09 11:30:00,49.25,49.39,49.23,49.36,138757.0,39.1864,39.2978,39.1704,39.2739,138757.0
2017-11-09 12:00:00,49.36,49.36,49.18,49.2,55389.0,39.2739,39.2739,39.1307,39.1466,55389.0
2017-11-09 12:30:00,49.2,49.26,49.1,49.13,68751.0,39.1466,39.1943,39.067,39.0909,68751.0
2017-11-09 13:00:00,49.13,49.25,49.12,49.25,137675.0,39.0909,39.1864,39.0829,39.1864,137675.0
2017-11-09 13:30:00,49.25,49.31,49.09,49.13,99494.0,39.1864,39.2341,39.0591,39.0909,99494.0
2017-11-09 14:00:00,49.13,49.25,49.1,49.24,72043.0,39.0909,39.1864,39.067,39.1784,72043.0
2017-11-09 14:30:00,49.23,49.24,49.15,49.17,63286.0,39.1704,39.1784,39.1068,39.1227,63286.0
2017-11-09 15:00:00,49.18,49.35,49.17,49.33,109208.0,39.1307,39.2659,39.1227,39.25,109208.0
2017-11-09 15:30:00,49.33,49.35,49.17,49.28,366748.0,39.25,39.2659,39.1227,39.2102,366748.0
2017-11-10 09:30:00,49.02,49.06,48.91,48.99,67952.0,39.0034,39.0352,38.9158,38.9795,67952.0
2017-11-10 10:00:00,48.97,49.09,48.95,49.05,56356.0,38.9636,39.0591,38.9477,39.0272,56356.0
2017-11-10 10:30:00,49.03,49.13,49.0,49.11,77211.0,39.0113,39.0909,38.9874,39.075,77211.0
2017-11-10 11:00:00,49.11,49.13,49.0,49.0,155897.0,39.075,39.0909,38.9874,38.9874,155897.0
2017-11-10 11:30:00,49.02,49.11,49.0,49.1,46426.0,39.0034,39.075,38.9874,39.067,46426.0
2017-11-10 12:00:00,49.09,49.19,49.06,49.19,49136.0,39.0591,39.1386,39.0352,39.1386,49136.0
2017-11-10 12:30:00,49.19,49.2,49.13,49.15,44883.0,39.1386,39.1466,39.0909,39.1068,44883.0
2017-11-10 13:00:00,49.16,49.26,49.12,49.19,124601.0,39.1147,39.1943,39.0829,39.1386,124601.0
2017-11-10 13:30:00,49.19,49.26,49.14,49.26,59678.0,39.1386,39.1943,39.0988,39.1943,59678.0
2017-11-10 14:00:00,49.26,49.35,49.25,49.31,195514.0,39.1943,39.2659,39.1864,39.2341,195514.0
2017-11-10 14:30:00,49.32,49.32,49.2,49.23,77013.0,39.2421,39.2421,39.1466,39.1704,77013.0
2017-11-10 15:00:00,49.23,49.29,49.21,49.25,115347.0,39.1704,39.2182,39.1545,39.1864,115347.0
2017-11-10 15:30:00,49.25,49.32,49.24,49.26,590650.0,39.1864,39.2421,39.1784,39.1943,590650.0
2017-11-13 09:30:00,49.35,49.54,49.29,49.45,198426.0,39.2659,39.4171,39.2182,39.3455,198426.0
2017-11-13 10:00:00,49.46,49.47,49.35,49.44,106166.0,39.3534,39.3614,39.2659,39.3375,106166.0
2017-11-13 10:30:00,49.44,49.5,49.35,49.48,95154.0,39.3375,39.3853,39.2659,39.3694,95154.0
2017-11-13 11:00:00,49.47,49.59,49.45,49.58,84523.0,39.3614,39.4569,39.3455,39.4489,84523.0
2017-11-13 11:30:00,49.57,49.74,49.57,49.7,84671.0,39.441,39.5762,39.441,39.5444,84671.0
2017-11-13 12:00:00,49.7,49.81,49.65,49.8,116095.0,39.5444,39.6319,39.5046,39.624,116095.0
2017-11-13 12:30:00,49.81,49.85,49.78,49.82,76956.0,39.6319,39.6638,39.6081,39.6399,76956.0
2017-11-13 13:00:00,49.82,49.83,49.7,49.73,73461.0,39.6399,39.6478,39.5444,39.5683,73461.0
2017-11-13 13:30:00,49.73,49.73,49.66,49.71,58336.0,39.5683,39.5683,39.5126,39.5524,58336.0
2017-11-13 14:00:00,49.72,49.76,49.61,49.64,80550.0,39.5603,39.5921,39.4728,39.4967,80550.0
2017-11-13 14:30:00,49.64,49.69,49.62,49.68,108303.0,39.4967,39.5364,39.4808,39.5285,108303.0
2017-11-13 15:00:00,49.68,49.72,49.61,49.66,123887.0,39.5285,39.5603,39.4728,39.5126,123887.0
2017-11-13 15:30:00,49.66,49.7,49.58,49.64,349697.0,39.5126,39.5444,39.4489,39.4967,349697.0
2017-11-14 09:30:00,49.59,49.94,49.59,49.9,160252.0,39.4569,39.7354,39.4569,39.7035,160252.0
2017-11-14 10:00:00,49.91,50.16,49.88,50.16,144137.0,39.7115,39.9104,39.6876,39.9104,144137.0
2017-11-14 10:30:00,50.16,50.4,50.11,50.39,254806.0,39.9104,40.1014,39.8706,40.0934,254806.0
2017-11-14 11:00:00,50.39,50.47,50.35,50.44,190527.0,40.0934,40.1571,40.0616,40.1332,190527.0
2017-11-14 11:30:00,50.44,50.56,50.4,50.48,224370.0,40.1332,40.2287,40.1014,40.165,224370.0
2017-11-14 12:00:00,50.48,50.55,50.47,50.48,118985.0,40.165,40.2207,40.1571,40.165,118985.0
2017-11-14 12:30:00,50.49,50.5,50.37,50.43,133810.0,40.173,40.1809,40.0775,40.1252,133810.0
2017-11-14 13:00:00,50.43,50.47,50.37,50.43,122507.0,40.1252,40.1571,40.0775,40.1252,122507.0
2017-11-14 13:30:00,50.43,50.5,50.42,50.45,157589.0,40.1252,40.1809,40.1173,40.1412,157589.0
2017-11-14 14:00:00,50.46,50.51,50.4,50.48,107777.0,40.1491,40.1889,40.1014,40.165,107777.0
2017-11-14 14:30:00,50.48,50.71,50.48,50.59,309834.0,40.165,40.348,40.165,40.2525,309834.0
2017-11-14 15:00:00,50.58,50.58,50.46,50.48,353366.0,40.2446,40.2446,40.1491,40.165,353366.0
2017-11-14 15:30:00,50.48,50.57,50.45,50.55,585525.0,40.165,40.2366,40.1412,40.2207,585525.0
2017-11-15 09:30:00,50.62,50.85,50.46,50.63,277517.0,40.2764,40.4594,40.1491,40.2844,277517.0
2017-11-15 10:00:00,50.63,50.63,50.48,50.56,105049.0,40.2844,40.2844,40.165,40.2287,105049.0
2017-11-15 10:30:00,50.57,50.58,50.34,50.36,66742.0,40.2366,40.2446,40.0536,40.0695,66742.0
2017-11-15 11:00:00,50.37,50.43,50.31,50.31,124336.0,40.0775,40.1252,40.0298,40.0298,124336.0
2017-11-15 11:30:00,50.3,50.48,50.3,50.44,71408.0,40.0218,40.165,40.0218,40.1332,71408.0
2017-11-15 12:00:00,50.44,50.57,50.43,50.54,80657.0,40.1332,40.2366,40.1252,40.2128,80657.0
2017-11-15 12:30:00,50.54,50.54,50.44,50.46,101999.0,40.2128,40.2128,40.1332,40.1491,101999.0
2017-11-15 13:00:00,50.46,50.5,50.43,50.47,53612.0,40.1491,40.1809,40.1252,40.1571,53612.0
2017-11-15 13:30:00,50.47,50.51,50.32,50.34,135396.0,40.1571,40.1889,40.0377,40.0536,135396.0
2017-11-15 14:00:00,50.34,50.42,50.28,50.37,88032.0,40.0536,40.1173,40.0059,40.0775,88032.0
2017-11-15 14:30:00,50.38,50.4,50.3,50.4,109373.0,40.0855,40.1014,40.0218,40.1014,109373.0
2017-11-15 15:00:00,50.4,50.4,50.32,50.34,142760.0,40.1014,40.1014,40.0377,40.0536,142760.0
2017-11-15 15:30:00,50.34,50.38,50.2,50.22,318593.0,40.0536,40.0855,39.9422,39.9581,318593.0
2017-11-16 09:30:00,50.1,50.3,50.08,50.1,99194.0,39.8627,40.0218,39.8468,39.8627,99194.0
2017-11-16 10:00:00,50.09,50.22,50.0,50.1,101286.0,39.8547,39.9581,39.7831,39.8627,101286.0
2017-11-16 10:30:00,50.11,50.3,50.11,50.27,69238.0,39.8706,40.0218,39.8706,39.9979,69238.0
2017-11-16 11:00:00,50.26,50.3,50.21,50.24,74260.0,39.99,40.0218,39.9502,39.9741,74260.0
2017-11-16 11:30:00,50.24,50.24,50.19,50.21,46448.0,39.9741,39.9741,39.9343,39.9502,46448.0
2017-11-16 12:00:00,50.21,50.24,50.14,50.19,52700.0,39.9502,39.9741,39.8945,39.9343,52700.0
2017-11-16 12:30:00,50.19,50.2,50.09,50.11,41448.0,39.9343,39.9422,39.8547,39.8706,41448.0
2017-11-16 13:00:00,50.11,50.21,50.11,50.17,40663.0,39.8706,39.9502,39.8706,39.9184,40663.0
2017-11-16 13:30:00,50.17,50.19,50.14,50.15,42704.0,39.9184,39.9343,39.8945,39.9025,42704.0
2017-11-16 14:00:00,50.16,50.22,50.13,50.16,68132.0,39.9104,39.9581,39.8865,39.9104,68132.0
2017-11-16 14:30:00,50.16,50.19,50.12,50.15,49340.0,39.9104,39.9343,39.8786,39.9025,49340.0
2017-11-16 15:00:00,50.15,50.18,50.12,50.15,61934.0,39.9025,39.9263,39.8786,39.9025,61934.0
2017-11-16 15:30:00,50.14,50.18,50.08,50.17,232180.0,39.8945,39.9263,39.8468,39.9184,232180.0
2017-11-17 09:30:00,50.04,50.26,49.98,50.0,196926.0,39.8149,39.99,39.7672,39.7831,196926.0
2017-11-17 10:00:00,50.0,50.08,49.87,49.89,115228.0,39.7831,39.8468,39.6797,39.6956,115228.0
2017-11-17 10:30:00,49.88,49.89,49.74,49.77,68415.0,39.6876,39.6956,39.5762,39.6001,68415.0
2017-11-17 11:00:00,49.78,49.81,49.55,49.6,109192.0,39.6081,39.6319,39.4251,39.4648,109192.0
2017-11-17 11:30:00,49.6,49.66,49.56,49.62,40430.0,39.4648,39.5126,39.433,39.4808,40430.0
2017-11-17 12:00:00,49.63,49.72,49.61,49.72,29793.0,39.4887,39.5603,39.4728,39.5603,29793.0
2017-11-17 12:30:00,49.72,49.75,49.7,49.72,45555.0,39.5603,39.5842,39.5444,39.5603,45555.0
2017-11-17 13:00:00,49.71,49.72,49.61,49.62,47495.0,39.5524,39.5603,39.4728,39.4808,47495.0
2017-11-17 13:30:00,49.62,49.73,49.62,49.7,60337.0,39.4808,39.5683,39.4808,39.5444,60337.0
2017-11-17 14:00:00,49.69,49.7,49.62,49.64,48726.0,39.5364,39.5444,39.4808,39.4967,48726.0
2017-11-17 14:30:00,49.64,49.66,49.59,49.62,69335.0,39.4967,39.5126,39.4569,39.4808,69335.0
2017-11-17 15:00:00,49.62,49.67,49.6,49.61,85611.0,39.4808,39.5205,39.4648,39.4728,85611.0
2017-11-17 15:30:00,49.62,49.65,49.52,49.57,283327.0,39.4808,39.5046,39.4012,39.441,283327.0
2017-11-20 09:30:00,49.62,49.76,49.45,49.5,71945.0,39.4808,39.5921,39.3455,39.3853,71945.0
2017-11-20 10:00:00,49.49,49.49,49.37,49.44,56302.0,39.3773,39.3773,39.2818,39.3375,56302.0
2017-11-20 10:30:00,49.45,49.51,49.42,49.44,41904.0,39.3455,39.3932,39.3216,39.3375,41904.0
2017-11-20 11:00:00,49.45,49.61,49.43,49.47,80244.0,39.3455,39.4728,39.3296,39.3614,80244.0
2017-11-20 11:30:00,49.47,49.51,49.44,49.47,45981.0,39.3614,39.3932,39.3375,39.3614,45981.0
2017-11-20 12:00:00,49.46,49.47,49.4,49.46,115680.0,39.3534,39.3614,39.3057,39.3534,115680.0
2017-11-20 12:30:00,49.46,49.56,49.46,49.52,150621.0,39.3534,39.433,39.3534,39.4012,150621.0
2017-11-20 13:00:00,49.52,49.53,49.5,49.51,52547.0,39.4012,39.4091,39.3853,39.3932,52547.0
2017-11-20 13:30:00,49.5,49.5,49.46,49.47,67555.0,39.3853,39.3853,39.3534,39.3614,67555.0
2017-11-20 14:00:00,49.47,49.47,49.39,49.41,43709.0,39.3614,39.3614,39.2978,39.3137,43709.0
2017-11-20 14:30:00,49.41,49.46,49.4,49.43,78852.0,39.3137,39.3534,39.3057,39.3296,78852.0
2017-11-20 15:00:00,49.44,49.45,49.4,49.41,57872.0,39.3375,39.3455,39.3057,39.3137,57872.0
2017-11-20 15:30:00,49.42,49.42,49.35,49.41,247910.0,39.3216,39.3216,39.2659,39.3137,247910.0
2017-11-21 09:30:00,49.53,49.65,49.42,49.44,123909.0,39.4091,39.5046,39.3216,39.3375,123909.0
2017-11-21 10:00:00,49.43,49.56,49.39,49.51,37269.0,39.3296,39.433,39.2978,39.3932,37269.0
2017-11-21 10:30:00,49.51,49.57,49.49,49.53,38336.0,39.3932,39.441,39.3773,39.4091,38336.0
2017-11-21 11:00:00,49.53,49.64,49.53,49.59,53409.0,39.4091,39.4967,39.4091,39.4569,53409.0
2017-11-21 11:30:00,49.59,49.63,49.56,49.6,36571.0,39.4569,39.4887,39.433,39.4648,36571.0
2017-11-21 12:00:00,49.6,49.63,49.55,49.58,80405.0,39.4648,39.4887,39.4251,39.4489,80405.0
2017-11-21 12:30:00,49.58,49.59,49.52,49.54,38172.0,39.4489,39.4569,39.4012,39.4171,38172.0
2017-11-21 13:00:00,49.54,49.55,49.51,49.54,64610.0,39.4171,39.4251,39.3932,39.4171,64610.0
2017-11-21 13:30:00,49.54,49.58,49.53,49.55,115638.0,39.4171,39.4489,39.4091,39.4251,115638.0
2017-11-21 14:00:00,49.55,49.62,49.53,49.59,99807.0,39.4251,39.4808,39.4091,39.4569,99807.0
2017-11-21 14:30:00,49.59,49.61,49.49,49.5,85024.0,39.4569,39.4728,39.3773,39.3853,85024.0
2017-11-21 15:00:00,49.5,49.51,49.46,49.49,145539.0,39.3853,39.3932,39.3534,39.3773,145539.0
2017-11-21 15:30:00,49.5,49.53,49.45,49.47,226428.0,39.3853,39.4091,39.3455,39.3614,226428.0
2017-11-22 09:30:00,49.42,49.54,49.33,49.39,89765.0,39.3216,39.4171,39.25,39.2978,89765.0
2017-11-22 10:00:00,49.38,49.41,49.29,49.34,67505.0,39.2898,39.3137,39.2182,39.258,67505.0
2017-11-22 10:30:00,49.33,49.36,49.26,49.33,110065.0,39.25,39.2739,39.1943,39.25,110065.0
2017-11-22 11:00:00,49.34,49.35,49.28,49.3,70023.0,39.258,39.2659,39.2102,39.2261,70023.0
2017-11-22 11:30:00,49.3,49.34,49.29,49.31,50277.0,39.2261,39.258,39.2182,39.2341,50277.0
2017-11-22 12:00:00,49.31,49.33,49.29,49.3,45611.0,39.2341,39.25,39.2182,39.2261,45611.0
2017-11-22 12:30:00,49.29,49.3,49.25,49.29,35359.0,39.2182,39.2261,39.1864,39.2182,35359.0
2017-11-22 13:00:00,49.29,49.34,49.28,49.33,31029.0,39.2182,39.258,39.2102,39.25,31029.0
2017-11-22 13:30:00,49.32,49.34,49.3,49.32,26598.0,39.2421,39.258,39.2261,39.2421,26598.0
2017-11-22 14:00:00,49.31,49.44,49.3,49.37,60192.0,39.2341,39.3375,39.2261,39.2818,60192.0
2017-11-22 14:30:00,49.38,49.4,49.32,49.4,45023.0,39.2898,39.3057,39.2421,39.3057,45023.0
2017-11-22 15:00:00,49.39,49.4,49.34,49.35,65269.0,39.2978,39.3057,39.258,39.2659,65269.0
2017-11-22 15:30:00,49.34,49.43,49.34,49.41,150704.0,39.258,39.3296,39.258,39.3137,150704.0
2017-11-24 09:30:00,49.51,49.71,49.51,49.6,66275.0,39.3932,39.5524,39.3932,39.4648,66275.0
2017-11-24 10:00:00,49.59,49.63,49.56,49.59,47567.0,39.4569,39.4887,39.433,39.4569,47567.0
2017-11-24 10:30:00,49.58,49.62,49.54,49.55,38037.0,39.4489,39.4808,39.4171,39.4251,38037.0
2017-11-24 11:00:00,49.54,49.55,49.49,49.49,38705.0,39.4171,39.4251,39.3773,39.3773,38705.0
2017-11-24 11:30:00,49.49,49.51,49.45,49.45,24822.0,39.3773,39.3932,39.3455,39.3455,24822.0
2017-11-24 12:00:00,49.46,49.5,49.45,49.47,23867.0,39.3534,39.3853,39.3455,39.3614,23867.0
2017-11-24 12:30:00,49.47,49.52,49.44,49.46,69293.0,39.3614,39.4012,39.3375,39.3534,69293.0
2017-11-27 09:30:00,49.62,49.66,49.42,49.66,72420.0,39.4808,39.5126,39.3216,39.5126,72420.0
2017-11-27 10:00:00,49.65,49.66,49.5,49.56,56360.0,39.5046,39.5126,39.3853,39.433,56360.0
2017-11-27 10:30:00,49.56,49.69,49.54,49.68,47111.0,39.433,39.5364,39.4171,39.5285,47111.0
2017-11-27 11:00:00,49.68,49.78,49.6,49.75,230715.0,39.5285,39.6081,39.4648,39.5842,230715.0
2017-11-27 11:30:00,49.75,49.77,49.7,49.74,115671.0,39.5842,39.6001,39.5444,39.5762,115671.0
2017-11-27 12:00:00,49.74,49.77,49.72,49.76,63132.0,39.5762,39.6001,39.5603,39.5921,63132.0
2017-11-27 12:30:00,49.75,49.83,49.74,49.8,106664.0,39.5842,39.6478,39.5762,39.624,106664.0
2017-11-27 13:00:00,49.8,49.81,49.72,49.73,48165.0,39.624,39.6319,39.5603,39.5683,48165.0
2017-11-27 13:30:00,49.73,49.74,49.7,49.73,43261.0,39.5683,39.5762,39.5444,39.5683,43261.0
2017-11-27 14:00:00,49.73,49.75,49.69,49.73,45322.0,39.5683,39.5842,39.5364,39.5683,45322.0
2017-11-27 14:30:00,49.73,49.76,49.68,49.73,91275.0,39.5683,39.5921,39.5285,39.5683,91275.0
2017-11-27 15:00:00,49.74,49.77,49.72,49.73,168492.0,39.5762,39.6001,39.5603,39.5683,168492.0
2017-11-27 15:30:00,49.73,49.85,49.73,49.76,239603.0,39.5683,39.6638,39.5683,39.5921,239603.0
2017-11-28 09:30:00,49.76,49.98,49.67,49.81,164902.0,39.5921,39.7672,39.5205,39.6319,164902.0
2017-11-28 10:00:00,49.8,49.97,49.78,49.91,242334.0,39.624,39.7592,39.6081,39.7115,242334.0
2017-11-28 10:30:00,49.91,49.91,49.8,49.8,55119.0,39.7115,39.7115,39.624,39.624,55119.0
2017-11-28 11:00:00,49.8,49.85,49.79,49.84,36488.0,39.624,39.6638,39.616,39.6558,36488.0
2017-11-28 11:30:00,49.85,49.89,49.84,49.88,90259.0,39.6638,39.6956,39.6558,39.6876,90259.0
2017-11-28 12:00:00,49.88,49.88,49.82,49.84,54886.0,39.6876,39.6876,39.6399,39.6558,54886.0
2017-11-28 12:30:00,49.84,49.86,49.81,49.83,96775.0,39.6558,39.6717,39.6319,39.6478,96775.0
2017-11-28 13:00:00,49.83,49.84,49.73,49.77,87020.0,39.6478,39.6558,39.5683,39.6001,87020.0
2017-11-28 13:30:00,49.77,49.86,49.73,49.85,60878.0,39.6001,39.6717,39.5683,39.6638,60878.0
2017-11-28 14:00:00,49.85,49.86,49.7,49.71,89435.0,39.6638,39.6717,39.5444,39.5524,89435.0
2017-11-28 14:30:00,49.71,49.75,49.7,49.73,53054.0,39.5524,39.5842,39.5444,39.5683,53054.0
2017-11-28 15:00:00,49.72,49.76,49.65,49.68,97120.0,39.5603,39.5921,39.5046,39.5285,97120.0
2017-11-28 15:30:00,49.68,49.73,49.64,49.71,499501.0,39.5285,39.5683,39.4967,39.5524,499501.0
2017-11-29 09:30:00,49.63,49.85,49.58,49.77,145638.0,39.4887,39.6638,39.4489,39.6001,145638.0
2017-11-29 10:00:00,49.77,49.81,49.51,49.63,54386.0,39.6001,39.6319,39.3932,39.4887,54386.0
2017-11-29 10:30:00,49.64,49.74,49.61,49.65,69902.0,39.4967,39.5762,39.4728,39.5046,69902.0
2017-11-29 11:00:00,49.65,49.69,49.6,49.64,113416.0,39.5046,39.5364,39.4648,39.4967,113416.0
2017-11-29 11:30:00,49.64,49.8,49.61,49.78,221471.0,39.4967,39.624,39.4728,39.6081,221471.0
2017-11-29 12:00:00,49.79,50.09,49.77,50.0,177192.0,39.616,39.8547,39.6001,39.7831,177192.0
2017-11-29 12:30:00,50.0,50.0,49.82,49.83,54793.0,39.7831,39.7831,39.6399,39.6478,54793.0
2017-11-29 13:00:00,49.83,49.84,49.68,49.7,47118.0,39.6478,39.6558,39.5285,39.5444,47118.0
2017-11-29 13:30:00,49.71,49.78,49.68,49.7,145027.0,39.5524,39.6081,39.5285,39.5444,145027.0
2017-11-29 14:00:00,49.68,49.78,49.64,49.65,113783.0,39.5285,39.6081,39.4967,39.5046,113783.0
2017-11-29 14:30:00,49.65,49.66,49.59,49.64,128806.0,39.5046,39.5126,39.4569,39.4967,128806.0
2017-11-29 15:00:00,49.64,49.66,49.56,49.64,91121.0,39.4967,39.5126,39.433,39.4967,91121.0
2017-11-29 15:30:00,49.64,49.66,49.57,49.62,546635.0,39.4967,39.5126,39.441,39.4808,546635.0
2017-11-30 09:30:00,49.68,49.97,49.11,49.95,154800.0,39.5285,39.7592,39.075,39.7433,154800.0
2017-11-30 10:00:00,49.96,50.02,49.89,49.91,114094.0,39.7513,39.799,39.6956,39.7115,114094.0
2017-11-30 10:30:00,49.92,49.97,49.84,49.96,53090.0,39.7195,39.7592,39.6558,39.7513,53090.0
2017-11-30 11:00:00,49.97,49.97,49.86,49.89,328009.0,39.7592,39.7592,39.6717,39.6956,328009.0
2017-11-30 11:30:00,49.89,49.92,49.87,49.91,116860.0,39.6956,39.7195,39.6797,39.7115,116860.0
2017-11-30 12:00:00,49.91,49.99,49.85,49.99,71806.0,39.7115,39.7751,39.6638,39.7751,71806.0
2017-11-30 12:30:00,49.99,50.05,49.88,49.89,192188.0,39.7751,39.8229,39.6876,39.6956,192188.0
2017-11-30 13:00:00,49.9,49.94,49.83,49.87,55168.0,39.7035,39.7354,39.6478,39.6797,55168.0
2017-11-30 13:30:00,49.87,49.91,49.77,49.9,66971.0,39.6797,39.7115,39.6001,39.7035,66971.0
2017-11-30 14:00:00,49.9,49.91,49.77,49.8,88558.0,39.7035,39.7115,39.6001,39.624,88558.0
2017-11-30 14:30:00,49.8,49.86,49.76,49.84,82066.0,39.624,39.6717,39.5921,39.6558,82066.0
2017-11-30 15:00:00,49.85,49.9,49.84,49.89,70790.0,39.6638,39.7035,39.6558,39.6956,70790.0
2017-11-30 15:30:00,49.9,50.03,49.87,49.91,603947.0,39.7035,39.807,39.6797,39.7115,603947.0
2017-12-01 09:30:00,50.09,50.24,49.95,50.1,172016.0,39.8547,39.9741,39.7433,39.8627,172016.0
2017-12-01 10:00:00,50.11,50.25,49.81,49.87,123282.0,39.8706,39.982,39.6319,39.6797,123282.0
2017-12-01 10:30:00,49.86,49.89,49.68,49.71,77046.0,39.6717,39.6956,39.5285,39.5524,77046.0
2017-12-01 11:00:00,49.72,49.91,49.59,49.81,203049.0,39.5603,39.7115,39.4569,39.6319,203049.0
2017-12-01 11:30:00,49.81,50.11,49.54,49.75,298549.0,39.6319,39.8706,39.4171,39.5842,298549.0
2017-12-01 12:00:00,49.75,49.81,49.55,49.75,100196.0,39.5842,39.6319,39.4251,39.5842,100196.0
2017-12-01 12:30:00,49.76,49.77,49.56,49.68,48861.0,39.5921,39.6001,39.433,39.5285,48861.0
2017-12-01 13:00:00,49.71,49.79,49.65,49.69,55275.0,39.5524,39.616,39.5046,39.5364,55275.0
2017-12-01 13:30:00,49.69,49.77,49.63,49.7,77792.0,39.5364,39.6001,39.4887,39.5444,77792.0
2017-12-01 14:00:00,49.7,49.77,49.65,49.7,216298.0,39.5444,39.6001,39.5046,39.5444,216298.0
2017-12-01 14:30:00,49.69,49.72,49.62,49.7,83347.0,39.5364,39.5603,39.4808,39.5444,83347.0
2017-12-01 15:00:00,49.7,49.76,49.64,49.74,122375.0,39.5444,39.5921,39.4967,39.5762,122375.0
2017-12-01 15:30:00,49.73,49.82,49.71,49.73,375907.0,39.5683,39.6399,39.5524,39.5683,375907.0
2017-12-04 09:30:00,49.91,49.91,49.66,49.84,151862.0,39.7115,39.7115,39.5126,39.6558,151862.0
2017-12-04 10:00:00,49.84,50.01,49.8,49.89,240241.0,39.6558,39.7911,39.624,39.6956,240241.0
2017-12-04 10:30:00,49.88,49.91,49.82,49.9,88059.0,39.6876,39.7115,39.6399,39.7035,88059.0
2017-12-04 11:00:00,49.9,49.91,49.85,49.9,75388.0,39.7035,39.7115,39.6638,39.7035,75388.0
2017-12-04 11:30:00,49.9,49.93,49.83,49.84,54102.0,39.7035,39.7274,39.6478,39.6558,54102.0
2017-12-04 12:00:00,49.84,49.87,49.73,49.74,29888.0,39.6558,39.6797,39.5683,39.5762,29888.0
2017-12-04 12:30:00,49.73,49.73,49.61,49.63,30960.0,39.5683,39.5683,39.4728,39.4887,30960.0
2017-12-04 13:00:00,49.63,49.73,49.57,49.73,43960.0,39.4887,39.5683,39.441,39.5683,43960.0
2017-12-04 13:30:00,49.72,49.77,49.69,49.73,65245.0,39.5603,39.6001,39.5364,39.5683,65245.0
2017-12-04 14:00:00,49.73,49.8,49.7,49.78,61491.0,39.5683,39.624,39.5444,39.6081,61491.0
2017-12-04 14:30:00,49.78,49.81,49.76,49.8,92729.0,39.6081,39.6319,39.5921,39.624,92729.0
2017-12-04 15:00:00,49.8,49.8,49.67,49.74,97619.0,39.624,39.624,39.5205,39.5762,97619.0
2017-12-04 15:30:00,49.74,49.79,49.63,49.75,374169.0,39.5762,39.616,39.4887,39.5842,374169.0
2017-12-05 09:30:00,49.83,49.85,49.05,49.16,154550.0,39.6478,39.6638,39.0272,39.1147,154550.0
2017-12-05 10:00:00,49.19,49.37,49.07,49.36,140400.0,39.1386,39.2818,39.0431,39.2739,140400.0
2017-12-05 10:30:00,49.36,49.37,49.26,49.27,191042.0,39.2739,39.2818,39.1943,39.2023,191042.0
2017-12-05 11:00:00,49.27,49.32,49.17,49.29,91534.0,39.2023,39.2421,39.1227,39.2182,91534.0
2017-12-05 11:30:00,49.28,49.35,49.14,49.16,183515.0,39.2102,39.2659,39.0988,39.1147,183515.0
2017-12-05 12:00:00,49.16,49.28,49.08,49.24,69495.0,39.1147,39.2102,39.0511,39.1784,69495.0
2017-12-05 12:30:00,49.25,49.31,49.24,49.3,37999.0,39.1864,39.2341,39.1784,39.2261,37999.0
2017-12-05 13:00:00,49.3,49.33,49.23,49.25,84820.0,39.2261,39.25,39.1704,39.1864,84820.0
2017-12-05 13:30:00,49.24,49.29,49.23,49.25,90096.0,39.1784,39.2182,39.1704,39.1864,90096.0
2017-12-05 14:00:00,49.25,49.35,49.24,49.34,93718.0,39.1864,39.2659,39.1784,39.258,93718.0
2017-12-05 14:30:00,49.33,49.36,49.31,49.33,57209.0,39.25,39.2739,39.2341,39.25,57209.0
2017-12-05 15:00:00,49.33,49.38,49.27,49.38,143075.0,39.25,39.2898,39.2023,39.2898,143075.0
2017-12-05 15:30:00,49.38,49.38,49.26,49.32,241438.0,39.2898,39.2898,39.1943,39.2421,241438.0
2017-12-06 09:30:00,49.45,49.56,49.31,49.35,151550.0,39.3455,39.433,39.2341,39.2659,151550.0
2017-12-06 10:00:00,49.34,49.35,49.19,49.23,52518.0,39.258,39.2659,39.1386,39.1704,52518.0
2017-12-06 10:30:00,49.23,49.38,49.19,49.33,51899.0,39.1704,39.2898,39.1386,39.25,51899.0
2017-12-06 11:00:00,49.33,49.48,49.32,49.43,58321.0,39.25,39.3694,39.2421,39.3296,58321.0
2017-12-06 11:30:00,49.43,49.46,49.39,49.42,78558.0,39.3296,39.3534,39.2978,39.3216,78558.0
2017-12-06 12:00:00,49.42,49.46,49.4,49.44,76783.0,39.3216,39.3534,39.3057,39.3375,76783.0
2017-12-06 12:30:00,49.44,49.46,49.37,49.4,47484.0,39.3375,39.3534,39.2818,39.3057,47484.0
2017-12-06 13:00:00,49.41,49.46,49.39,49.44,96963.0,39.3137,39.3534,39.2978,39.3375,96963.0
2017-12-06 13:30:00,49.45,49.47,49.39,49.42,44909.0,39.3455,39.3614,39.2978,39.3216,44909.0
2017-12-06 14:00:00,49.43,49.46,49.38,49.43,48930.0,39.3296,39.3534,39.2898,39.3296,48930.0
2017-12-06 14:30:00,49.45,49.47,49.43,49.45,71490.0,39.3455,39.3614,39.3296,39.3455,71490.0
2017-12-06 15:00:00,49.44,49.48,49.43,49.46,119472.0,39.3375,39.3694,39.3296,39.3534,119472.0
2017-12-06 15:30:00,49.46,49.47,49.38,49.41,204520.0,39.3534,39.3614,39.2898,39.3137,204520.0
2017-12-07 09:30:00,49.45,49.45,49.11,49.32,98274.0,39.3455,39.3455,39.075,39.2421,98274.0
2017-12-07 10:00:00,49.32,49.36,49.27,49.29,87109.0,39.2421,39.2739,39.2023,39.2182,87109.0
2017-12-07 10:30:00,49.3,49.36,49.25,49.25,67059.0,39.2261,39.2739,39.1864,39.1864,67059.0
2017-12-07 11:00:00,49.25,49.34,49.24,49.3,152561.0,39.1864,39.258,39.1784,39.2261,152561.0
2017-12-07 11:30:00,49.31,49.36,49.27,49.34,90303.0,39.2341,39.2739,39.2023,39.258,90303.0
2017-12-07 12:00:00,49.33,49.36,49.32,49.34,160593.0,39.25,39.2739,39.2421,39.258,160593.0
2017-12-07 12:30:00,49.35,49.45,49.34,49.39,54659.0,39.2659,39.3455,39.258,39.2978,54659.0
2017-12-07 13:00:00,49.39,49.42,49.36,49.4,91663.0,39.2978,39.3216,39.2739,39.3057,91663.0
2017-12-07 13:30:00,49.41,49.43,49.37,49.39,66378.0,39.3137,39.3296,39.2818,39.2978,66378.0
2017-12-07 14:00:00,49.4,49.45,49.37,49.44,65592.0,39.3057,39.3455,39.2818,39.3375,65592.0
2017-12-07 14:30:00,49.44,49.45,49.35,49.36,129268.0,39.3375,39.3455,39.2659,39.2739,129268.0
2017-12-07 15:00:00,49.36,49.5,49.36,49.5,76411.0,39.2739,39.3853,39.2739,39.3853,76411.0
2017-12-07 15:30:00,49.5,49.58,49.41,49.58,252872.0,39.3853,39.4489,39.3137,39.4489,252872.0
2017-12-08 09:30:00,49.51,49.61,49.34,49.59,54947.0,39.3932,39.4728,39.258,39.4569,54947.0
2017-12-08 10:00:00,49.6,49.7,49.55,49.61,70560.0,39.4648,39.5444,39.4251,39.4728,70560.0
2017-12-08 10:30:00,49.62,49.66,49.56,49.58,53691.0,39.4808,39.5126,39.433,39.4489,53691.0
2017-12-08 11:00:00,49.59,49.73,49.58,49.7,62711.0,39.4569,39.5683,39.4489,39.5444,62711.0
2017-12-08 11:30:00,49.7,49.82,49.7,49.73,42341.0,39.5444,39.6399,39.5444,39.5683,42341.0
2017-12-08 12:00:00,49.73,49.75,49.65,49.67,66322.0,39.5683,39.5842,39.5046,39.5205,66322.0
2017-12-08 12:30:00,49.67,49.67,49.65,49.66,69559.0,39.5205,39.5205,39.5046,39.5126,69559.0
2017-12-08 13:00:00,49.66,49.72,49.64,49.71,73415.0,39.5126,39.5603,39.4967,39.5524,73415.0
2017-12-08 13:30:00,49.72,49.74,49.69,49.72,43763.0,39.5603,39.5762,39.5364,39.5603,43763.0
2017-12-08 14:00:00,49.72,49.72,49.68,49.69,135813.0,39.5603,39.5603,39.5285,39.5364,135813.0
2017-12-08 14:30:00,49.7,49.7,49.57,49.58,105590.0,39.5444,39.5444,39.441,39.4489,105590.0
2017-12-08 15:00:00,49.59,49.71,49.58,49.69,74657.0,39.4569,39.5524,39.4489,39.5364,74657.0
2017-12-08 15:30:00,49.69,49.91,49.68,49.88,470586.0,39.5364,39.7115,39.5285,39.6876,470586.0
2017-12-11 09:30:00,49.84,49.84,49.62,49.77,70231.0,39.6558,39.6558,39.4808,39.6001,70231.0
2017-12-11 10:00:00,49.77,49.86,49.65,49.65,55791.0,39.6001,39.6717,39.5046,39.5046,55791.0
2017-12-11 10:30:00,49.65,49.82,49.65,49.75,68072.0,39.5046,39.6399,39.5046,39.5842,68072.0
2017-12-11 11:00:00,49.76,49.78,49.71,49.74,36926.0,39.5921,39.6081,39.5524,39.5762,36926.0
2017-12-11 11:30:00,49.73,49.75,49.63,49.63,52332.0,39.5683,39.5842,39.4887,39.4887,52332.0
2017-12-11 12:00:00,49.64,49.67,49.59,49.62,138222.0,39.4967,39.5205,39.4569,39.4808,138222.0
2017-12-11 12:30:00,49.62,49.63,49.55,49.59,112035.0,39.4808,39.4887,39.4251,39.4569,112035.0
2017-12-11 13:00:00,49.59,49.66,49.56,49.64,37554.0,39.4569,39.5126,39.433,39.4967,37554.0
2017-12-11 13:30:00,49.64,49.64,49.61,49.62,161318.0,39.4967,39.4967,39.4728,39.4808,161318.0
2017-12-11 14:00:00,49.62,49.76,49.62,49.75,41095.0,39.4808,39.5921,39.4808,39.5842,41095.0
2017-12-11 14:30:00,49.75,49.81,49.74,49.8,60982.0,39.5842,39.6319,39.5762,39.624,60982.0
2017-12-11 15:00:00,49.8,49.94,49.78,49.94,68227.0,39.624,39.7354,39.6081,39.7354,68227.0
2017-12-11 15:30:00,49.94,50.11,49.91,50.09,319148.0,39.7354,39.8706,39.7115,39.8547,319148.0
2017-12-12 09:30:00,50.0,50.15,49.95,50.08,185188.0,39.7831,39.9025,39.7433,39.8468,185188.0
2017-12-12 10:00:00,50.09,50.09,49.94,49.96,140592.0,39.8547,39.8547,39.7354,39.7513,140592.0
2017-12-12 10:30:00,49.97,49.99,49.86,49.87,73980.0,39.7592,39.7751,39.6717,39.6797,73980.0
2017-12-12 11:00:00,49.86,49.96,49.79,49.82,136461.0,39.6717,39.7513,39.616,39.6399,136461.0
2017-12-12 11:30:00,49.82,49.85,49.62,49.63,102353.0,39.6399,39.6638,39.4808,39.4887,102353.0
2017-12-12 12:00:00,49.63,49.72,49.55,49.72,58299.0,39.4887,39.5603,39.4251,39.5603,58299.0
2017-12-12 12:30:00,49.71,49.72,49.54,49.54,89457.0,39.5524,39.5603,39.4171,39.4171,89457.0
2017-12-12 13:00:00,49.55,49.58,49.5,49.52,50358.0,39.4251,39.4489,39.3853,39.4012,50358.0
2017-12-12 13:30:00,49.53,49.55,49.48,49.48,55028.0,39.4091,39.4251,39.3694,39.3694,55028.0
2017-12-12 14:00:00,49.48,49.53,49.45,49.48,27009.0,39.3694,39.4091,39.3455,39.3694,27009.0
2017-12-12 14:30:00,49.48,49.48,49.34,49.39,71694.0,39.3694,39.3694,39.258,39.2978,71694.0
2017-12-12 15:00:00,49.39,49.46,49.36,49.38,63923.0,39.2978,39.3534,39.2739,39.2898,63923.0
2017-12-12 15:30:00,49.37,49.4,49.16,49.17,301731.0,39.2818,39.3057,39.1147,39.1227,301731.0
2017-12-13 09:30:00,49.24,49.31,49.04,49.3,132645.0,39.1784,39.2341,39.0193,39.2261,132645.0
2017-12-13 10:00:00,49.32,49.44,49.3,49.38,101519.0,39.2421,39.3375,39.2261,39.2898,101519.0
2017-12-13 10:30:00,49.38,49.51,49.35,49.43,75092.0,39.2898,39.3932,39.2659,39.3296,75092.0
2017-12-13 11:00:00,49.42,49.45,49.29,49.29,75144.0,39.3216,39.3455,39.2182,39.2182,75144.0
2017-12-13 11:30:00,49.31,49.31,49.18,49.19,53933.0,39.2341,39.2341,39.1307,39.1386,53933.0
2017-12-13 12:00:00,49.19,49.2,49.11,49.13,43801.0,39.1386,39.1466,39.075,39.0909,43801.0
2017-12-13 12:30:00,49.13,49.22,49.12,49.22,36719.0,39.0909,39.1625,39.0829,39.1625,36719.0
2017-12-13 13:00:00,49.22,49.29,49.21,49.25,30181.0,39.1625,39.2182,39.1545,39.1864,30181.0
2017-12-13 13:30:00,49.26,49.32,49.17,49.19,61973.0,39.1943,39.2421,39.1227,39.1386,61973.0
2017-12-13 14:00:00,49.17,49.51,49.16,49.32,102791.0,39.1227,39.3932,39.1147,39.2421,102791.0
2017-12-13 14:30:00,49.32,49.4,49.29,49.37,64245.0,39.2421,39.3057,39.2182,39.2818,64245.0
2017-12-13 15:00:00,49.37,49.39,49.24,49.26,66546.0,39.2818,39.2978,39.1784,39.1943,66546.0
2017-12-13 15:30:00,49.25,49.31,49.19,49.26,215970.0,39.1864,39.2341,39.1386,39.1943,215970.0
2017-12-14 09:30:00,49.01,49.12,48.74,49.12,107299.0,38.9954,39.0829,38.7806,39.0829,107299.0
2017-12-14 10:00:00,49.12,49.23,49.07,49.22,95935.0,39.0829,39.1704,39.0431,39.1625,95935.0
2017-12-14 10:30:00,49.23,49.29,49.15,49.28,50879.0,39.1704,39.2182,39.1068,39.2102,50879.0
2017-12-14 11:00:00,49.28,49.38,49.27,49.29,42537.0,39.2102,39.2898,39.2023,39.2182,42537.0
2017-12-14 11:30:00,49.29,49.3,49.23,49.29,52721.0,39.2182,39.2261,39.1704,39.2182,52721.0
2017-12-14 12:00:00,49.3,49.3,49.21,49.22,26497.0,39.2261,39.2261,39.1545,39.1625,26497.0
2017-12-14 12:30:00,49.23,49.24,49.14,49.17,20035.0,39.1704,39.1784,39.0988,39.1227,20035.0
2017-12-14 13:00:00,49.17,49.21,49.1,49.13,37776.0,39.1227,39.1545,39.067,39.0909,37776.0
2017-12-14 13:30:00,49.14,49.15,49.03,49.04,42145.0,39.0988,39.1068,39.0113,39.0193,42145.0
2017-12-14 14:00:00,49.04,49.11,49.01,49.06,82914.0,39.0193,39.075,38.9954,39.0352,82914.0
2017-12-14 14:30:00,49.07,49.1,49.05,49.07,44486.0,39.0431,39.067,39.0272,39.0431,44486.0
2017-12-14 15:00:00,49.07,49.16,49.07,49.13,51414.0,39.0431,39.1147,39.0431,39.0909,51414.0
2017-12-14 15:30:00,49.12,49.18,49.01,49.07,226288.0,39.0829,39.1307,38.9954,39.0431,226288.0
2017-12-15 09:30:00,49.19,49.43,49.15,49.23,652150.0,39.1386,39.3296,39.1068,39.1704,652150.0
2017-12-15 10:00:00,49.23,49.43,49.23,49.41,65130.0,39.1704,39.3296,39.1704,39.3137,65130.0
2017-12-15 10:30:00,49.41,49.43,49.21,49.25,59171.0,39.3137,39.3296,39.1545,39.1864,59171.0
2017-12-15 11:00:00,49.24,49.24,49.1,49.18,53086.0,39.1784,39.1784,39.067,39.1307,53086.0
2017-12-15 11:30:00,49.18,49.25,49.08,49.09,58001.0,39.1307,39.1864,39.0511,39.0591,58001.0
2017-12-15 12:00:00,49.1,49.15,49.07,49.15,33040.0,39.067,39.1068,39.0431,39.1068,33040.0
2017-12-15 12:30:00,49.14,49.15,49.04,49.05,39410.0,39.0988,39.1068,39.0193,39.0272,39410.0
2017-12-15 13:00:00,49.05,49.13,49.03,49.12,22561.0,39.0272,39.0909,39.0113,39.0829,22561.0
2017-12-15 13:30:00,49.12,49.14,49.1,49.14,29074.0,39.0829,39.0988,39.067,39.0988,29074.0
2017-12-15 14:00:00,49.13,49.27,49.13,49.26,35795.0,39.0909,39.2023,39.0909,39.1943,35795.0
2017-12-15 14:30:00,49.25,49.33,49.23,49.33,44915.0,39.1864,39.25,39.1704,39.25,44915.0
2017-12-15 15:00:00,49.33,49.38,49.33,49.36,80233.0,39.25,39.2898,39.25,39.2739,80233.0
2017-12-15 15:30:00,49.36,49.37,49.18,49.24,394609.0,39.2739,39.2818,39.1307,39.1784,394609.0
2017-12-18 09:30:00,49.44,49.44,49.11,49.15,67966.0,39.3375,39.3375,39.075,39.1068,67966.0
2017-12-18 10:00:00,49.15,49.19,48.92,48.94,86197.0,39.1068,39.1386,38.9238,38.9397,86197.0
2017-12-18 10:30:00,48.94,48.97,48.82,48.86,73041.0,38.9397,38.9636,38.8442,38.876,73041.0
2017-12-18 11:00:00,48.86,48.89,48.8,48.83,103645.0,38.876,38.8999,38.8283,38.8522,103645.0
2017-12-18 11:30:00,48.83,48.97,48.83,48.96,138679.0,38.8522,38.9636,38.8522,38.9556,138679.0
2017-12-18 12:00:00,48.96,48.97,48.9,48.92,56805.0,38.9556,38.9636,38.9079,38.9238,56805.0
2017-12-18 12:30:00,48.91,48.92,48.76,48.77,38832.0,38.9158,38.9238,38.7965,38.8044,38832.0
2017-12-18 13:00:00,48.77,48.79,48.69,48.72,56077.0,38.8044,38.8204,38.7408,38.7647,56077.0
2017-12-18 13:30:00,48.72,48.73,48.62,48.72,56740.0,38.7647,38.7726,38.6851,38.7647,56740.0
2017-12-18 14:00:00,48.72,48.81,48.68,48.8,77990.0,38.7647,38.8363,38.7328,38.8283,77990.0
2017-12-18 14:30:00,48.81,48.84,48.72,48.73,58367.0,38.8363,38.8601,38.7647,38.7726,58367.0
2017-12-18 15:00:00,48.73,48.75,48.57,48.59,94466.0,38.7726,38.7885,38.6453,38.6612,94466.0
2017-12-18 15:30:00,48.59,48.66,48.57,48.66,344272.0,38.6612,38.7169,38.6453,38.7169,344272.0
2017-12-19 09:30:00,48.71,48.71,48.32,48.33,104183.0,38.7567,38.7567,38.4464,38.4543,104183.0
2017-12-19 10:00:00,48.33,48.35,48.08,48.09,208167.0,38.4543,38.4703,38.2554,38.2634,208167.0
2017-12-19 10:30:00,48.09,48.21,48.02,48.2,113034.0,38.2634,38.3589,38.2077,38.3509,113034.0
2017-12-19 11:00:00,48.2,48.21,48.04,48.05,84162.0,38.3509,38.3589,38.2236,38.2316,84162.0
2017-12-19 11:30:00,48.04,48.08,47.97,48.08,112662.0,38.2236,38.2554,38.1679,38.2554,112662.0
2017-12-19 12:00:00,48.08,48.11,47.96,47.99,88940.0,38.2554,38.2793,38.16,38.1838,88940.0
2017-12-19 12:30:00,47.99,48.01,47.96,48.0,61934.0,38.1838,38.1997,38.16,38.1918,61934.0
2017-12-19 13:00:00,48.0,48.06,47.97,48.05,81511.0,38.1918,38.2395,38.1679,38.2316,81511.0
2017-12-19 13:30:00,48.06,48.15,48.04,48.13,60271.0,38.2395,38.3111,38.2236,38.2952,60271.0
2017-12-19 14:00:00,48.12,48.16,48.04,48.11,74717.0,38.2873,38.3191,38.2236,38.2793,74717.0
2017-12-19 14:30:00,48.11,48.11,47.98,47.99,78252.0,38.2793,38.2793,38.1759,38.1838,78252.0
2017-12-19 15:00:00,47.99,48.01,47.89,47.92,103571.0,38.1838,38.1997,38.1043,38.1281,103571.0
2017-12-19 15:30:00,47.91,47.92,47.7,47.72,449178.0,38.1202,38.1281,37.9531,37.969,449178.0
2017-12-20 09:30:00,47.69,47.76,47.09,47.69,256257.0,37.9451,38.0008,37.4677,37.9451,256257.0
2017-12-20 10:00:00,47.69,47.7,47.42,47.42,191673.0,37.9451,37.9531,37.7303,37.7303,191673.0
2017-12-20 10:30:00,47.41,47.46,47.37,47.4,201082.0,37.7223,37.7621,37.6905,37.7144,201082.0
2017-12-20 11:00:00,47.39,47.42,47.31,47.37,92835.0,37.7064,37.7303,37.6428,37.6905,92835.0
2017-12-20 11:30:00,47.38,47.4,47.33,47.39,74272.0,37.6985,37.7144,37.6587,37.7064,74272.0
2017-12-20 12:00:00,47.39,47.43,47.34,47.34,58062.0,37.7064,37.7383,37.6666,37.6666,58062.0
2017-12-20 12:30:00,47.34,47.39,47.23,47.28,118216.0,37.6666,37.7064,37.5791,37.6189,118216.0
2017-12-20 13:00:00,47.28,47.39,47.27,47.36,94482.0,37.6189,37.7064,37.6109,37.6826,94482.0
2017-12-20 13:30:00,47.37,47.4,47.29,47.33,64628.0,37.6905,37.7144,37.6269,37.6587,64628.0
2017-12-20 14:00:00,47.33,47.41,47.27,47.4,100783.0,37.6587,37.7223,37.6109,37.7144,100783.0
2017-12-20 14:30:00,47.4,47.44,47.35,47.35,82426.0,37.7144,37.7462,37.6746,37.6746,82426.0
2017-12-20 15:00:00,47.36,47.37,47.21,47.22,125335.0,37.6826,37.6905,37.5632,37.5712,125335.0
2017-12-20 15:30:00,47.21,47.28,47.15,47.16,451686.0,37.5632,37.6189,37.5155,37.5234,451686.0
2017-12-21 09:30:00,47.04,47.22,46.76,47.14,413437.0,37.4279,37.5712,37.2052,37.5075,413437.0
2017-12-21 10:00:00,47.14,47.4,47.1,47.4,170377.0,37.5075,37.7144,37.4757,37.7144,170377.0
2017-12-21 10:30:00,47.4,47.44,47.24,47.32,90125.0,37.7144,37.7462,37.5871,37.6507,90125.0
2017-12-21 11:00:00,47.31,47.33,47.22,47.23,137522.0,37.6428,37.6587,37.5712,37.5791,137522.0
2017-12-21 11:30:00,47.23,47.26,47.11,47.16,223383.0,37.5791,37.603,37.4836,37.5234,223383.0
2017-12-21 12:00:00,47.16,47.24,47.13,47.2,91729.0,37.5234,37.5871,37.4996,37.5553,91729.0
2017-12-21 12:30:00,47.2,47.4,47.18,47.39,94124.0,37.5553,37.7144,37.5393,37.7064,94124.0
2017-12-21 13:00:00,47.39,47.41,47.31,47.38,47069.0,37.7064,37.7223,37.6428,37.6985,47069.0
2017-12-21 13:30:00,47.38,47.38,47.29,47.37,42561.0,37.6985,37.6985,37.6269,37.6905,42561.0
2017-12-21 14:00:00,47.37,47.38,47.28,47.33,71824.0,37.6905,37.6985,37.6189,37.6587,71824.0
2017-12-21 14:30:00,47.32,47.36,47.3,47.36,81585.0,37.6507,37.6826,37.6348,37.6826,81585.0
2017-12-21 15:00:00,47.35,47.42,47.33,47.41,219667.0,37.6746,37.7303,37.6587,37.7223,219667.0
2017-12-21 15:30:00,47.41,47.42,47.19,47.25,392287.0,37.7223,37.7303,37.5473,37.595,392287.0
2017-12-22 09:30:00,47.42,47.46,47.26,47.34,60814.0,37.7303,37.7621,37.603,37.6666,60814.0
2017-12-22 10:00:00,47.35,47.36,47.27,47.3,96620.0,37.6746,37.6826,37.6109,37.6348,96620.0
2017-12-22 10:30:00,47.3,47.46,47.25,47.42,84471.0,37.6348,37.7621,37.595,37.7303,84471.0
2017-12-22 11:00:00,47.41,47.41,47.32,47.33,48130.0,37.7223,37.7223,37.6507,37.6587,48130.0
2017-12-22 11:30:00,47.33,47.39,47.29,47.34,63315.0,37.6587,37.7064,37.6269,37.6666,63315.0
2017-12-22 12:00:00,47.34,47.37,47.3,47.32,27518.0,37.6666,37.6905,37.6348,37.6507,27518.0
2017-12-22 12:30:00,47.32,47.34,47.29,47.32,29060.0,37.6507,37.6666,37.6269,37.6507,29060.0
2017-12-22 13:00:00,47.32,47.38,47.29,47.38,40453.0,37.6507,37.6985,37.6269,37.6985,40453.0
2017-12-22 13:30:00,47.38,47.42,47.35,47.35,40322.0,37.6985,37.7303,37.6746,37.6746,40322.0
2017-12-22 14:00:00,47.35,47.37,47.29,47.37,113951.0,37.6746,37.6905,37.6269,37.6905,113951.0
2017-12-22 14:30:00,47.37,47.39,47.33,47.34,74109.0,37.6905,37.7064,37.6587,37.6666,74109.0
2017-12-22 15:00:00,47.33,47.38,47.27,47.29,103674.0,37.6587,37.6985,37.6109,37.6269,103674.0
2017-12-22 15:30:00,47.3,47.36,47.28,47.34,228017.0,37.6348,37.6826,37.6189,37.6666,228017.0
2017-12-26 09:30:00,47.29,47.44,47.26,47.42,56038.0,37.6269,37.7462,37.603,37.7303,56038.0
2017-12-26 10:00:00,47.43,47.45,47.32,47.34,54710.0,37.7383,37.7542,37.6507,37.6666,54710.0
2017-12-26 10:30:00,47.35,47.36,47.29,47.31,34579.0,37.6746,37.6826,37.6269,37.6428,34579.0
2017-12-26 11:00:00,47.31,47.31,47.13,47.13,46798.0,37.6428,37.6428,37.4996,37.4996,46798.0
2017-12-26 11:30:00,47.14,47.22,47.13,47.22,44761.0,37.5075,37.5712,37.4996,37.5712,44761.0
2017-12-26 12:00:00,47.22,47.22,47.16,47.18,33796.0,37.5712,37.5712,37.5234,37.5393,33796.0
2017-12-26 12:30:00,47.18,47.19,47.1,47.11,32574.0,37.5393,37.5473,37.4757,37.4836,32574.0
2017-12-26 13:00:00,47.11,47.12,47.04,47.05,27798.0,37.4836,37.4916,37.4279,37.4359,27798.0
2017-12-26 13:30:00,47.05,47.05,46.98,47.03,21325.0,37.4359,37.4359,37.3802,37.42,21325.0
2017-12-26 14:00:00,47.03,47.03,46.93,46.94,44976.0,37.42,37.42,37.3404,37.3484,44976.0
2017-12-26 14:30:00,46.94,47.02,46.93,47.01,52274.0,37.3484,37.412,37.3404,37.4041,52274.0
2017-12-26 15:00:00,47.01,47.02,46.92,46.93,73152.0,37.4041,37.412,37.3325,37.3404,73152.0
2017-12-26 15:30:00,46.93,46.93,46.8,46.81,188881.0,37.3404,37.3404,37.237,37.2449,188881.0
2017-12-27 09:30:00,46.97,47.06,46.8,47.02,88562.0,37.3722,37.4439,37.237,37.412,88562.0
2017-12-27 10:00:00,47.02,47.16,47.0,47.12,81753.0,37.412,37.5234,37.3961,37.4916,81753.0
2017-12-27 10:30:00,47.12,47.21,47.11,47.18,61641.0,37.4916,37.5632,37.4836,37.5393,61641.0
2017-12-27 11:00:00,47.18,47.21,47.16,47.21,66432.0,37.5393,37.5632,37.5234,37.5632,66432.0
2017-12-27 11:30:00,47.21,47.21,47.18,47.2,79679.0,37.5632,37.5632,37.5393,37.5553,79679.0
2017-12-27 12:00:00,47.2,47.21,47.12,47.14,43579.0,37.5553,37.5632,37.4916,37.5075,43579.0
2017-12-27 12:30:00,47.14,47.18,47.14,47.16,48278.0,37.5075,37.5393,37.5075,37.5234,48278.0
2017-12-27 13:00:00,47.16,47.19,47.1,47.12,49420.0,37.5234,37.5473,37.4757,37.4916,49420.0
2017-12-27 13:30:00,47.11,47.17,47.1,47.16,42837.0,37.4836,37.5314,37.4757,37.5234,42837.0
2017-12-27 14:00:00,47.16,47.17,47.11,47.14,63532.0,37.5234,37.5314,37.4836,37.5075,63532.0
2017-12-27 14:30:00,47.14,47.17,47.11,47.16,52623.0,37.5075,37.5314,37.4836,37.5234,52623.0
2017-12-27 15:00:00,47.16,47.19,47.13,47.17,78202.0,37.5234,37.5473,37.4996,37.5314,78202.0
2017-12-27 15:30:00,47.17,47.2,47.09,47.19,265175.0,37.5314,37.5553,37.4677,37.5473,265175.0
2017-12-28 09:30:00,47.34,47.43,47.06,47.14,64268.0,37.6666,37.7383,37.4439,37.5075,64268.0
2017-12-28 10:00:00,47.14,47.24,47.09,47.19,46274.0,37.5075,37.5871,37.4677,37.5473,46274.0
2017-12-28 10:30:00,47.19,47.23,47.17,47.22,23044.0,37.5473,37.5791,37.5314,37.5712,23044.0
2017-12-28 11:00:00,47.22,47.22,47.16,47.18,34088.0,37.5712,37.5712,37.5234,37.5393,34088.0
2017-12-28 11:30:00,47.19,47.25,47.17,47.18,34237.0,37.5473,37.595,37.5314,37.5393,34237.0
2017-12-28 12:00:00,47.19,47.22,47.15,47.2,39784.0,37.5473,37.5712,37.5155,37.5553,39784.0
2017-12-28 12:30:00,47.19,47.2,47.17,47.18,19496.0,37.5473,37.5553,37.5314,37.5393,19496.0
2017-12-28 13:00:00,47.18,47.21,47.17,47.2,25647.0,37.5393,37.5632,37.5314,37.5553,25647.0
2017-12-28 13:30:00,47.2,47.21,47.17,47.18,27717.0,37.5553,37.5632,37.5314,37.5393,27717.0
2017-12-28 14:00:00,47.19,47.23,47.18,47.23,27587.0,37.5473,37.5791,37.5393,37.5791,27587.0
2017-12-28 14:30:00,47.23,47.29,47.23,47.29,43839.0,37.5791,37.6269,37.5791,37.6269,43839.0
2017-12-28 15:00:00,47.29,47.32,47.25,47.29,61944.0,37.6269,37.6507,37.595,37.6269,61944.0
2017-12-28 15:30:00,47.29,47.43,47.27,47.4,300836.0,37.6269,37.7383,37.6109,37.7144,300836.0
2017-12-29 09:30:00,47.42,47.58,47.32,47.4,77781.0,37.7303,37.8576,37.6507,37.7144,77781.0
2017-12-29 10:00:00,47.39,47.47,47.31,47.33,66588.0,37.7064,37.7701,37.6428,37.6587,66588.0
2017-12-29 10:30:00,47.32,47.35,47.22,47.35,62508.0,37.6507,37.6746,37.5712,37.6746,62508.0
2017-12-29 11:00:00,47.34,47.38,47.31,47.36,80013.0,37.6666,37.6985,37.6428,37.6826,80013.0
2017-12-29 11:30:00,47.36,47.36,47.32,47.35,54131.0,37.6826,37.6826,37.6507,37.6746,54131.0
2017-12-29 12:00:00,47.34,47.36,47.3,47.33,82983.0,37.6666,37.6826,37.6348,37.6587,82983.0
2017-12-29 12:30:00,47.33,47.33,47.3,47.31,35518.0,37.6587,37.6587,37.6348,37.6428,35518.0
2017-12-29 13:00:00,47.31,47.33,47.29,47.3,36127.0,37.6428,37.6587,37.6269,37.6348,36127.0
2017-12-29 13:30:00,47.3,47.31,47.28,47.28,29456.0,37.6348,37.6428,37.6189,37.6189,29456.0
2017-12-29 14:00:00,47.28,47.33,47.27,47.32,48425.0,37.6189,37.6587,37.6109,37.6507,48425.0
2017-12-29 14:30:00,47.32,47.34,47.29,47.34,80964.0,37.6507,37.6666,37.6269,37.6666,80964.0
2017-12-29 15:00:00,47.34,47.41,47.33,47.41,76553.0,37.6666,37.7223,37.6587,37.7223,76553.0
2017-12-29 15:30:00,47.4,47.42,47.28,47.3,322561.0,37.7144,37.7303,37.6189,37.6348,322561.0
2018-01-02 09:30:00,47.39,47.39,46.97,47.08,127953.0,37.7064,37.7064,37.3722,37.4598,127953.0
2018-01-02 10:00:00,47.09,47.43,47.09,47.39,137031.0,37.4677,37.7383,37.4677,37.7064,137031.0
2018-01-02 10:30:00,47.38,47.39,47.26,47.28,58865.0,37.6985,37.7064,37.603,37.6189,58865.0
2018-01-02 11:00:00,47.28,47.31,47.13,47.15,92984.0,37.6189,37.6428,37.4996,37.5155,92984.0
2018-01-02 11:30:00,47.15,47.22,47.06,47.21,52236.0,37.5155,37.5712,37.4439,37.5632,52236.0
2018-01-02 12:00:00,47.21,47.25,47.1,47.1,48870.0,37.5632,37.595,37.4757,37.4757,48870.0
2018-01-02 12:30:00,47.1,47.13,47.01,47.01,40934.0,37.4757,37.4996,37.4041,37.4041,40934.0
2018-01-02 13:00:00,47.02,47.08,47.0,47.0,45026.0,37.412,37.4598,37.3961,37.3961,45026.0
2018-01-02 13:30:00,47.01,47.08,47.0,47.05,71245.0,37.4041,37.4598,37.3961,37.4359,71245.0
2018-01-02 14:00:00,47.05,47.07,46.93,46.97,68798.0,37.4359,37.4518,37.3404,37.3722,68798.0
2018-01-02 14:30:00,46.96,46.99,46.86,46.92,163553.0,37.3643,37.3882,37.2847,37.3325,163553.0
2018-01-02 15:00:00,46.92,46.96,46.89,46.91,118637.0,37.3325,37.3643,37.3086,37.3245,118637.0
2018-01-02 15:30:00,46.91,46.95,46.86,46.95,302150.0,37.3245,37.3563,37.2847,37.3563,302150.0
2018-01-03 09:30:00,46.77,47.23,46.77,47.09,101395.0,37.2131,37.5791,37.2131,37.4677,101395.0
2018-01-03 10:00:00,47.08,47.12,47.02,47.06,59257.0,37.4598,37.4916,37.412,37.4439,59257.0
2018-01-03 10:30:00,47.05,47.08,46.92,46.93,34860.0,37.4359,37.4598,37.3325,37.3404,34860.0
2018-01-03 11:00:00,46.92,46.97,46.89,46.92,43052.0,37.3325,37.3722,37.3086,37.3325,43052.0
2018-01-03 11:30:00,46.92,46.95,46.86,46.87,28322.0,37.3325,37.3563,37.2847,37.2927,28322.0
2018-01-03 12:00:00,46.87,46.88,46.72,46.73,53496.0,37.2927,37.3006,37.1733,37.1813,53496.0
2018-01-03 12:30:00,46.73,46.73,46.66,46.69,37430.0,37.1813,37.1813,37.1256,37.1495,37430.0
2018-01-03 13:00:00,46.68,46.71,46.64,46.65,46117.0,37.1415,37.1654,37.1097,37.1176,46117.0
2018-01-03 13:30:00,46.64,46.83,46.64,46.83,106744.0,37.1097,37.2609,37.1097,37.2609,106744.0
2018-01-03 14:00:00,46.81,46.85,46.71,46.71,132097.0,37.2449,37.2768,37.1654,37.1654,132097.0
2018-01-03 14:30:00,46.72,46.74,46.63,46.64,262934.0,37.1733,37.1892,37.1017,37.1097,262934.0
2018-01-03 15:00:00,46.65,46.69,46.58,46.61,231103.0,37.1176,37.1495,37.0619,37.0858,231103.0
2018-01-03 15:30:00,46.6,46.72,46.59,46.68,448557.0,37.0779,37.1733,37.0699,37.1415,448557.0
2018-01-04 09:30:00,46.56,46.76,46.42,46.72,118960.0,37.046,37.2052,36.9346,37.1733,118960.0
2018-01-04 10:00:00,46.74,46.76,46.64,46.69,113133.0,37.1892,37.2052,37.1097,37.1495,113133.0
2018-01-04 10:30:00,46.69,46.72,46.64,46.71,73339.0,37.1495,37.1733,37.1097,37.1654,73339.0
2018-01-04 11:00:00,46.71,46.76,46.6,46.62,72035.0,37.1654,37.2052,37.0779,37.0938,72035.0
2018-01-04 11:30:00,46.62,46.64,46.57,46.58,37760.0,37.0938,37.1097,37.054,37.0619,37760.0
2018-01-04 12:00:00,46.58,46.59,46.51,46.53,31149.0,37.0619,37.0699,37.0062,37.0222,31149.0
2018-01-04 12:30:00,46.52,46.63,46.52,46.59,77859.0,37.0142,37.1017,37.0142,37.0699,77859.0
2018-01-04 13:00:00,46.59,46.61,46.55,46.56,44323.0,37.0699,37.0858,37.0381,37.046,44323.0
2018-01-04 13:30:00,46.56,46.58,46.47,46.49,41131.0,37.046,37.0619,36.9744,36.9903,41131.0
2018-01-04 14:00:00,46.49,46.52,46.42,46.43,79558.0,36.9903,37.0142,36.9346,36.9426,79558.0
2018-01-04 14:30:00,46.43,46.47,46.28,46.29,115720.0,36.9426,36.9744,36.8232,36.8312,115720.0
2018-01-04 15:00:00,46.3,46.3,46.06,46.07,148213.0,36.8392,36.8392,36.6482,36.6562,148213.0
2018-01-04 15:30:00,46.08,46.19,46.06,46.13,422343.0,36.6641,36.7516,36.6482,36.7039,422343.0
2018-01-05 09:30:00,46.23,46.33,45.95,46.1,203741.0,36.7835,36.863,36.5607,36.68,203741.0
2018-01-05 10:00:00,46.11,46.2,45.96,45.97,102697.0,36.688,36.7596,36.5686,36.5766,102697.0
2018-01-05 10:30:00,45.98,45.99,45.68,45.74,128117.0,36.5845,36.5925,36.3458,36.3936,128117.0
2018-01-05 11:00:00,45.74,45.82,45.7,45.71,80060.0,36.3936,36.4572,36.3618,36.3697,80060.0
2018-01-05 11:30:00,45.7,45.76,45.67,45.69,86298.0,36.3618,36.4095,36.3379,36.3538,86298.0
2018-01-05 12:00:00,45.69,45.85,45.68,45.83,75834.0,36.3538,36.4811,36.3458,36.4652,75834.0
2018-01-05 12:30:00,45.83,45.88,45.78,45.8,105717.0,36.4652,36.505,36.4254,36.4413,105717.0
2018-01-05 13:00:00,45.8,45.87,45.78,45.82,68666.0,36.4413,36.497,36.4254,36.4572,68666.0
2018-01-05 13:30:00,45.83,45.83,45.79,45.8,163333.0,36.4652,36.4652,36.4334,36.4413,163333.0
2018-01-05 14:00:00,45.8,45.82,45.78,45.8,129174.0,36.4413,36.4572,36.4254,36.4413,129174.0
2018-01-05 14:30:00,45.79,45.83,45.76,45.79,155244.0,36.4334,36.4652,36.4095,36.4334,155244.0
2018-01-05 15:00:00,45.79,45.85,45.74,45.8,269445.0,36.4334,36.4811,36.3936,36.4413,269445.0
2018-01-05 15:30:00,45.8,45.84,45.77,45.8,589320.0,36.4413,36.4731,36.4175,36.4413,589320.0
2018-01-08 09:30:00,45.9,46.11,45.76,46.09,222793.0,36.5209,36.688,36.4095,36.6721,222793.0
2018-01-08 10:00:00,46.09,46.14,45.99,46.04,264870.0,36.6721,36.7118,36.5925,36.6323,264870.0
2018-01-08 10:30:00,46.04,46.09,46.03,46.05,88661.0,36.6323,36.6721,36.6243,36.6402,88661.0
2018-01-08 11:00:00,46.05,46.06,45.99,46.01,54982.0,36.6402,36.6482,36.5925,36.6084,54982.0
2018-01-08 11:30:00,46.01,46.04,45.95,45.98,71055.0,36.6084,36.6323,36.5607,36.5845,71055.0
2018-01-08 12:00:00,45.98,46.05,45.96,46.05,157975.0,36.5845,36.6402,36.5686,36.6402,157975.0
2018-01-08 12:30:00,46.04,46.16,46.04,46.12,81305.0,36.6323,36.7278,36.6323,36.6959,81305.0
2018-01-08 13:00:00,46.12,46.18,46.11,46.16,115358.0,36.6959,36.7437,36.688,36.7278,115358.0
2018-01-08 13:30:00,46.17,46.19,46.15,46.17,119479.0,36.7357,36.7516,36.7198,36.7357,119479.0
2018-01-08 14:00:00,46.18,46.27,46.17,46.27,65994.0,36.7437,36.8153,36.7357,36.8153,65994.0
2018-01-08 14:30:00,46.26,46.36,46.25,46.34,82897.0,36.8073,36.8869,36.7994,36.871,82897.0
2018-01-08 15:00:00,46.34,46.36,46.17,46.19,89742.0,36.871,36.8869,36.7357,36.7516,89742.0
2018-01-08 15:30:00,46.19,46.37,46.19,46.33,344414.0,36.7516,36.8949,36.7516,36.863,344414.0
2018-01-09 09:30:00,46.24,46.36,45.81,45.83,120977.0,36.7914,36.8869,36.4493,36.4652,120977.0
2018-01-09 10:00:00,45.83,45.83,45.66,45.8,97964.0,36.4652,36.4652,36.3299,36.4413,97964.0
2018-01-09 10:30:00,45.8,45.89,45.79,45.84,135000.0,36.4413,36.5129,36.4334,36.4731,135000.0
2018-01-09 11:00:00,45.84,45.96,45.84,45.89,84258.0,36.4731,36.5686,36.4731,36.5129,84258.0
2018-01-09 11:30:00,45.88,45.89,45.77,45.83,57698.0,36.505,36.5129,36.4175,36.4652,57698.0
2018-01-09 12:00:00,45.83,45.84,45.74,45.75,82931.0,36.4652,36.4731,36.3936,36.4015,82931.0
2018-01-09 12:30:00,45.75,45.78,45.71,45.74,48434.0,36.4015,36.4254,36.3697,36.3936,48434.0
2018-01-09 13:00:00,45.74,45.87,45.71,45.85,50887.0,36.3936,36.497,36.3697,36.4811,50887.0
2018-01-09 13:30:00,45.85,45.9,45.8,45.89,71933.0,36.4811,36.5209,36.4413,36.5129,71933.0
2018-01-09 14:00:00,45.89,45.9,45.78,45.8,85529.0,36.5129,36.5209,36.4254,36.4413,85529.0
2018-01-09 14:30:00,45.8,45.95,45.8,45.92,121523.0,36.4413,36.5607,36.4413,36.5368,121523.0
2018-01-09 15:00:00,45.92,45.93,45.85,45.85,107620.0,36.5368,36.5448,36.4811,36.4811,107620.0
2018-01-09 15:30:00,45.86,45.93,45.67,45.72,433600.0,36.4891,36.5448,36.3379,36.3777,433600.0
2018-01-10 09:30:00,45.56,45.56,45.14,45.19,162375.0,36.2504,36.2504,35.9162,35.956,162375.0
2018-01-10 10:00:00,45.19,45.42,45.19,45.38,203059.0,35.956,36.139,35.956,36.1071,203059.0
2018-01-10 10:30:00,45.39,45.4,45.26,45.27,97931.0,36.1151,36.1231,36.0117,36.0196,97931.0
2018-01-10 11:00:00,45.27,45.27,45.02,45.02,82534.0,36.0196,36.0196,35.8207,35.8207,82534.0
2018-01-10 11:30:00,45.03,45.03,44.94,44.96,146028.0,35.8287,35.8287,35.7571,35.773,146028.0
2018-01-10 12:00:00,44.95,45.01,44.92,45.0,51773.0,35.765,35.8128,35.7411,35.8048,51773.0
2018-01-10 12:30:00,45.01,45.05,44.96,45.04,115579.0,35.8128,35.8446,35.773,35.8366,115579.0
2018-01-10 13:00:00,45.05,45.13,45.02,45.04,43478.0,35.8446,35.9082,35.8207,35.8366,43478.0
2018-01-10 13:30:00,45.04,45.1,45.0,45.07,77489.0,35.8366,35.8844,35.8048,35.8605,77489.0
2018-01-10 14:00:00,45.07,45.08,44.98,45.0,86005.0,35.8605,35.8684,35.7889,35.8048,86005.0
2018-01-10 14:30:00,45.0,45.06,44.97,45.05,74548.0,35.8048,35.8525,35.7809,35.8446,74548.0
2018-01-10 15:00:00,45.05,45.08,45.02,45.06,117384.0,35.8446,35.8684,35.8207,35.8525,117384.0
2018-01-10 15:30:00,45.06,45.07,44.95,44.99,892312.0,35.8525,35.8605,35.765,35.7968,892312.0
2018-01-11 09:30:00,44.98,45.15,44.79,44.94,143654.0,35.7889,35.9241,35.6377,35.7571,143654.0
2018-01-11 10:00:00,44.95,45.0,44.69,44.78,172833.0,35.765,35.8048,35.5581,35.6297,172833.0
2018-01-11 10:30:00,44.79,44.79,44.7,44.75,73939.0,35.6377,35.6377,35.5661,35.6059,73939.0
2018-01-11 11:00:00,44.75,44.85,44.75,44.79,109648.0,35.6059,35.6854,35.6059,35.6377,109648.0
2018-01-11 11:30:00,44.78,44.78,44.65,44.65,101738.0,35.6297,35.6297,35.5263,35.5263,101738.0
2018-01-11 12:00:00,44.65,44.66,44.46,44.46,182333.0,35.5263,35.5343,35.3751,35.3751,182333.0
2018-01-11 12:30:00,44.45,44.54,44.43,44.46,201509.0,35.3672,35.4388,35.3513,35.3751,201509.0
2018-01-11 13:00:00,44.45,44.56,44.45,44.55,104820.0,35.3672,35.4547,35.3672,35.4467,104820.0
2018-01-11 13:30:00,44.56,44.63,44.54,44.56,153069.0,35.4547,35.5104,35.4388,35.4547,153069.0
2018-01-11 14:00:00,44.56,44.63,44.52,44.58,181455.0,35.4547,35.5104,35.4229,35.4706,181455.0
2018-01-11 14:30:00,44.57,44.58,44.42,44.44,176938.0,35.4627,35.4706,35.3433,35.3592,176938.0
2018-01-11 15:00:00,44.44,44.45,44.34,44.34,218662.0,35.3592,35.3672,35.2797,35.2797,218662.0
2018-01-11 15:30:00,44.34,44.49,44.27,44.39,563298.0,35.2797,35.399,35.224,35.3194,563298.0
2018-01-12 09:30:00,44.4,44.45,44.11,44.2,217243.0,35.3274,35.3672,35.0967,35.1683,217243.0
2018-01-12 10:00:00,44.19,44.38,44.13,44.29,318268.0,35.1603,35.3115,35.1126,35.2399,318268.0
2018-01-12 10:30:00,44.3,44.52,44.29,44.43,215822.0,35.2478,35.4229,35.2399,35.3513,215822.0
2018-01-12 11:00:00,44.42,44.44,44.34,44.39,106076.0,35.3433,35.3592,35.2797,35.3194,106076.0
2018-01-12 11:30:00,44.39,44.43,44.37,44.39,104472.0,35.3194,35.3513,35.3035,35.3194,104472.0
2018-01-12 12:00:00,44.4,44.41,44.34,44.36,67275.0,35.3274,35.3354,35.2797,35.2956,67275.0
2018-01-12 12:30:00,44.36,44.4,44.34,44.39,55203.0,35.2956,35.3274,35.2797,35.3194,55203.0
2018-01-12 13:00:00,44.39,44.41,44.34,44.35,49497.0,35.3194,35.3354,35.2797,35.2876,49497.0
2018-01-12 13:30:00,44.35,44.39,44.31,44.37,87636.0,35.2876,35.3194,35.2558,35.3035,87636.0
2018-01-12 14:00:00,44.37,44.39,44.35,44.36,201229.0,35.3035,35.3194,35.2876,35.2956,201229.0
2018-01-12 14:30:00,44.36,44.37,44.27,44.3,124080.0,35.2956,35.3035,35.224,35.2478,124080.0
2018-01-12 15:00:00,44.29,44.32,44.14,44.14,354606.0,35.2399,35.2637,35.1205,35.1205,354606.0
2018-01-12 15:30:00,44.14,44.23,43.97,43.98,978086.0,35.1205,35.1921,34.9853,34.9932,978086.0
2018-01-16 09:30:00,44.15,44.37,44.12,44.33,191322.0,35.1285,35.3035,35.1046,35.2717,191322.0
2018-01-16 10:00:00,44.34,44.41,44.17,44.17,491889.0,35.2797,35.3354,35.1444,35.1444,491889.0
2018-01-16 10:30:00,44.17,44.21,43.97,43.97,459366.0,35.1444,35.1762,34.9853,34.9853,459366.0
2018-01-16 11:00:00,43.98,44.21,43.96,44.19,304024.0,34.9932,35.1762,34.9773,35.1603,304024.0
2018-01-16 11:30:00,44.2,44.41,44.18,44.4,109879.0,35.1683,35.3354,35.1524,35.3274,109879.0
2018-01-16 12:00:00,44.41,44.49,44.4,44.47,106905.0,35.3354,35.399,35.3274,35.3831,106905.0
2018-01-16 12:30:00,44.47,44.56,44.44,44.55,71228.0,35.3831,35.4547,35.3592,35.4467,71228.0
2018-01-16 13:00:00,44.55,44.66,44.55,44.63,77100.0,35.4467,35.5343,35.4467,35.5104,77100.0
2018-01-16 13:30:00,44.63,44.63,44.43,44.44,71918.0,35.5104,35.5104,35.3513,35.3592,71918.0
2018-01-16 14:00:00,44.44,44.49,44.32,44.34,157593.0,35.3592,35.399,35.2637,35.2797,157593.0
2018-01-16 14:30:00,44.35,44.45,44.32,44.4,130965.0,35.2876,35.3672,35.2637,35.3274,130965.0
2018-01-16 15:00:00,44.4,44.44,44.23,44.28,195665.0,35.3274,35.3592,35.1921,35.2319,195665.0
2018-01-16 15:30:00,44.27,44.28,44.15,44.25,499737.0,35.224,35.2319,35.1285,35.208,499737.0
2018-01-17 09:30:00,44.38,44.48,44.23,44.46,139744.0,35.3115,35.391,35.1921,35.3751,139744.0
2018-01-17 10:00:00,44.45,44.5,44.33,44.49,120258.0,35.3672,35.407,35.2717,35.399,120258.0
2018-01-17 10:30:00,44.49,44.68,44.48,44.52,129691.0,35.399,35.5502,35.391,35.4229,129691.0
2018-01-17 11:00:00,44.52,44.67,44.51,44.62,93378.0,35.4229,35.5422,35.4149,35.5024,93378.0
2018-01-17 11:30:00,44.61,44.61,44.38,44.44,88197.0,35.4945,35.4945,35.3115,35.3592,88197.0
2018-01-17 12:00:00,44.44,44.45,44.34,44.37,66484.0,35.3592,35.3672,35.2797,35.3035,66484.0
2018-01-17 12:30:00,44.37,44.45,44.35,44.45,59804.0,35.3035,35.3672,35.2876,35.3672,59804.0
2018-01-17 13:00:00,44.45,44.55,44.44,44.49,84581.0,35.3672,35.4467,35.3592,35.399,84581.0
2018-01-17 13:30:00,44.48,44.62,44.48,44.62,78007.0,35.391,35.5024,35.391,35.5024,78007.0
2018-01-17 14:00:00,44.62,44.69,44.61,44.63,119835.0,35.5024,35.5581,35.4945,35.5104,119835.0
2018-01-17 14:30:00,44.64,44.66,44.57,44.59,85480.0,35.5184,35.5343,35.4627,35.4786,85480.0
2018-01-17 15:00:00,44.59,44.67,44.57,44.6,106907.0,35.4786,35.5422,35.4627,35.4865,106907.0
2018-01-17 15:30:00,44.61,44.64,44.53,44.56,303254.0,35.4945,35.5184,35.4308,35.4547,303254.0
2018-01-18 09:30:00,44.39,44.55,44.19,44.34,172763.0,35.3194,35.4467,35.1603,35.2797,172763.0
2018-01-18 10:00:00,44.33,44.41,44.06,44.13,76478.0,35.2717,35.3354,35.0569,35.1126,76478.0
2018-01-18 10:30:00,44.14,44.15,43.92,43.97,66525.0,35.1205,35.1285,34.9455,34.9853,66525.0
2018-01-18 11:00:00,43.98,44.01,43.77,43.79,165282.0,34.9932,35.0171,34.8261,34.842,165282.0
2018-01-18 11:30:00,43.78,43.92,43.74,43.92,104282.0,34.8341,34.9455,34.8023,34.9455,104282.0
2018-01-18 12:00:00,43.91,43.93,43.77,43.78,52944.0,34.9375,34.9534,34.8261,34.8341,52944.0
2018-01-18 12:30:00,43.78,43.84,43.77,43.8,52792.0,34.8341,34.8818,34.8261,34.85,52792.0
2018-01-18 13:00:00,43.8,43.95,43.8,43.94,52436.0,34.85,34.9693,34.85,34.9614,52436.0
2018-01-18 13:30:00,43.95,44.09,43.94,44.06,64857.0,34.9693,35.0807,34.9614,35.0569,64857.0
2018-01-18 14:00:00,44.07,44.31,44.06,44.3,124074.0,35.0648,35.2558,35.0569,35.2478,124074.0
2018-01-18 14:30:00,44.3,44.37,44.26,44.3,92398.0,35.2478,35.3035,35.216,35.2478,92398.0
2018-01-18 15:00:00,44.29,44.37,44.08,44.12,174883.0,35.2399,35.3035,35.0728,35.1046,174883.0
2018-01-18 15:30:00,44.12,44.15,44.01,44.1,459671.0,35.1046,35.1285,35.0171,35.0887,459671.0
2018-01-19 09:30:00,44.2,44.32,44.04,44.13,273420.0,35.1683,35.2637,35.041,35.1126,273420.0
2018-01-19 10:00:00,44.11,44.47,44.1,44.44,117502.0,35.0967,35.3831,35.0887,35.3592,117502.0
2018-01-19 10:30:00,44.43,44.52,44.35,44.37,93719.0,35.3513,35.4229,35.2876,35.3035,93719.0
2018-01-19 11:00:00,44.36,44.36,44.21,44.22,63265.0,35.2956,35.2956,35.1762,35.1842,63265.0
2018-01-19 11:30:00,44.22,44.26,44.16,44.25,50966.0,35.1842,35.216,35.1364,35.208,50966.0
2018-01-19 12:00:00,44.25,44.28,44.21,44.23,54390.0,35.208,35.2319,35.1762,35.1921,54390.0
2018-01-19 12:30:00,44.22,44.23,44.17,44.18,44179.0,35.1842,35.1921,35.1444,35.1524,44179.0
2018-01-19 13:00:00,44.18,44.21,44.14,44.16,50589.0,35.1524,35.1762,35.1205,35.1364,50589.0
2018-01-19 13:30:00,44.15,44.17,44.09,44.1,57060.0,35.1285,35.1444,35.0807,35.0887,57060.0
2018-01-19 14:00:00,44.11,44.14,44.03,44.07,73560.0,35.0967,35.1205,35.033,35.0648,73560.0
2018-01-19 14:30:00,44.07,44.09,44.02,44.05,99676.0,35.0648,35.0807,35.025,35.0489,99676.0
2018-01-19 15:00:00,44.05,44.07,43.91,44.0,115732.0,35.0489,35.0648,34.9375,35.0091,115732.0
2018-01-19 15:30:00,44.0,44.11,43.99,44.05,332596.0,35.0091,35.0967,35.0012,35.0489,332596.0
2018-01-22 09:30:00,44.33,44.38,44.01,44.33,215047.0,35.2717,35.3115,35.0171,35.2717,215047.0
2018-01-22 10:00:00,44.33,44.55,44.27,44.5,245796.0,35.2717,35.4467,35.224,35.407,245796.0
2018-01-22 10:30:00,44.5,44.58,44.4,44.5,111996.0,35.407,35.4706,35.3274,35.407,111996.0
2018-01-22 11:00:00,44.5,44.55,44.44,44.51,103596.0,35.407,35.4467,35.3592,35.4149,103596.0
2018-01-22 11:30:00,44.51,44.53,44.43,44.46,52817.0,35.4149,35.4308,35.3513,35.3751,52817.0
2018-01-22 12:00:00,44.47,44.51,44.44,44.47,49458.0,35.3831,35.4149,35.3592,35.3831,49458.0
2018-01-22 12:30:00,44.46,44.49,44.38,44.38,50805.0,35.3751,35.399,35.3115,35.3115,50805.0
2018-01-22 13:00:00,44.38,44.5,44.38,44.43,76947.0,35.3115,35.407,35.3115,35.3513,76947.0
2018-01-22 13:30:00,44.42,44.49,44.39,44.39,72824.0,35.3433,35.399,35.3194,35.3194,72824.0
2018-01-22 14:00:00,44.4,44.43,44.3,44.35,94736.0,35.3274,35.3513,35.2478,35.2876,94736.0
2018-01-22 14:30:00,44.34,44.39,44.3,44.32,98207.0,35.2797,35.3194,35.2478,35.2637,98207.0
2018-01-22 15:00:00,44.31,44.32,44.09,44.1,130657.0,35.2558,35.2637,35.0807,35.0887,130657.0
2018-01-22 15:30:00,44.11,44.17,44.04,44.16,354860.0,35.0967,35.1444,35.041,35.1364,354860.0
2018-01-23 09:30:00,44.21,44.65,44.13,44.64,145358.0,35.1762,35.5263,35.1126,35.5184,145358.0
2018-01-23 10:00:00,44.63,44.79,44.59,44.78,144223.0,35.5104,35.6377,35.4786,35.6297,144223.0
2018-01-23 10:30:00,44.79,44.79,44.6,44.66,82093.0,35.6377,35.6377,35.4865,35.5343,82093.0
2018-01-23 11:00:00,44.66,44.66,44.5,44.53,81731.0,35.5343,35.5343,35.407,35.4308,81731.0
2018-01-23 11:30:00,44.53,44.68,44.48,44.53,152677.0,35.4308,35.5502,35.391,35.4308,152677.0
2018-01-23 12:00:00,44.54,44.56,44.44,44.46,110951.0,35.4388,35.4547,35.3592,35.3751,110951.0
2018-01-23 12:30:00,44.45,44.49,44.41,44.48,93138.0,35.3672,35.399,35.3354,35.391,93138.0
2018-01-23 13:00:00,44.48,44.52,44.45,44.49,69300.0,35.391,35.4229,35.3672,35.399,69300.0
2018-01-23 13:30:00,44.5,44.53,44.4,44.45,62791.0,35.407,35.4308,35.3274,35.3672,62791.0
2018-01-23 14:00:00,44.45,44.49,44.42,44.44,89816.0,35.3672,35.399,35.3433,35.3592,89816.0
2018-01-23 14:30:00,44.44,44.57,44.43,44.5,117418.0,35.3592,35.4627,35.3513,35.407,117418.0
2018-01-23 15:00:00,44.51,44.52,44.38,44.42,145540.0,35.4149,35.4229,35.3115,35.3433,145540.0
2018-01-23 15:30:00,44.42,44.54,44.42,44.45,270955.0,35.3433,35.4388,35.3433,35.3672,270955.0
2018-01-24 09:30:00,44.36,44.4,44.21,44.32,122927.0,35.2956,35.3274,35.1762,35.2637,122927.0
2018-01-24 10:00:00,44.31,44.39,44.22,44.22,70343.0,35.2558,35.3194,35.1842,35.1842,70343.0
2018-01-24 10:30:00,44.21,44.34,44.21,44.3,64587.0,35.1762,35.2797,35.1762,35.2478,64587.0
2018-01-24 11:00:00,44.3,44.4,44.25,44.28,56859.0,35.2478,35.3274,35.208,35.2319,56859.0
2018-01-24 11:30:00,44.29,44.45,44.28,44.39,83457.0,35.2399,35.3672,35.2319,35.3194,83457.0
2018-01-24 12:00:00,44.39,44.44,44.33,44.38,40205.0,35.3194,35.3592,35.2717,35.3115,40205.0
2018-01-24 12:30:00,44.38,44.48,44.35,44.42,53042.0,35.3115,35.391,35.2876,35.3433,53042.0
2018-01-24 13:00:00,44.42,44.47,44.38,44.45,37564.0,35.3433,35.3831,35.3115,35.3672,37564.0
2018-01-24 13:30:00,44.44,44.46,44.32,44.39,57121.0,35.3592,35.3751,35.2637,35.3194,57121.0
2018-01-24 14:00:00,44.38,44.41,44.32,44.35,46525.0,35.3115,35.3354,35.2637,35.2876,46525.0
2018-01-24 14:30:00,44.34,44.34,44.26,44.3,63787.0,35.2797,35.2797,35.216,35.2478,63787.0
2018-01-24 15:00:00,44.3,44.34,44.25,44.33,85997.0,35.2478,35.2797,35.208,35.2717,85997.0
2018-01-24 15:30:00,44.33,44.37,44.25,44.26,237571.0,35.2717,35.3035,35.208,35.216,237571.0
2018-01-25 09:30:00,44.26,44.39,44.22,44.29,105171.0,35.216,35.3194,35.1842,35.2399,105171.0
2018-01-25 10:00:00,44.28,44.39,44.24,44.36,88824.0,35.2319,35.3194,35.2001,35.2956,88824.0
2018-01-25 10:30:00,44.35,44.48,44.29,44.42,80161.0,35.2876,35.391,35.2399,35.3433,80161.0
2018-01-25 11:00:00,44.42,44.49,44.38,44.48,67483.0,35.3433,35.399,35.3115,35.391,67483.0
2018-01-25 11:30:00,44.48,44.58,44.43,44.44,80070.0,35.391,35.4706,35.3513,35.3592,80070.0
2018-01-25 12:00:00,44.43,44.58,44.42,44.57,112425.0,35.3513,35.4706,35.3433,35.4627,112425.0
2018-01-25 12:30:00,44.57,44.63,44.52,44.63,80652.0,35.4627,35.5104,35.4229,35.5104,80652.0
2018-01-25 13:00:00,44.63,44.7,44.63,44.64,59402.0,35.5104,35.5661,35.5104,35.5184,59402.0
2018-01-25 13:30:00,44.64,44.74,44.62,44.72,56970.0,35.5184,35.5979,35.5024,35.582,56970.0
2018-01-25 14:00:00,44.71,44.77,44.63,44.64,91240.0,35.5741,35.6218,35.5104,35.5184,91240.0
2018-01-25 14:30:00,44.65,44.94,44.63,44.78,185947.0,35.5263,35.7571,35.5104,35.6297,185947.0
2018-01-25 15:00:00,44.78,45.08,44.78,44.98,216537.0,35.6297,35.8684,35.6297,35.7889,216537.0
2018-01-25 15:30:00,44.98,45.03,44.87,45.01,405356.0,35.7889,35.8287,35.7014,35.8128,405356.0
2018-01-26 09:30:00,45.05,45.09,44.6,44.71,181968.0,35.8446,35.8764,35.4865,35.5741,181968.0
2018-01-26 10:00:00,44.7,44.75,44.56,44.6,198965.0,35.5661,35.6059,35.4547,35.4865,198965.0
2018-01-26 10:30:00,44.6,44.62,44.38,44.39,405383.0,35.4865,35.5024,35.3115,35.3194,405383.0
2018-01-26 11:00:00,44.39,44.46,44.29,44.43,112294.0,35.3194,35.3751,35.2399,35.3513,112294.0
2018-01-26 11:30:00,44.43,44.53,44.43,44.45,76063.0,35.3513,35.4308,35.3513,35.3672,76063.0
2018-01-26 12:00:00,44.45,44.5,44.44,44.46,75254.0,35.3672,35.407,35.3592,35.3751,75254.0
2018-01-26 12:30:00,44.47,44.57,44.43,44.53,56540.0,35.3831,35.4627,35.3513,35.4308,56540.0
2018-01-26 13:00:00,44.53,44.63,44.52,44.61,59255.0,35.4308,35.5104,35.4229,35.4945,59255.0
2018-01-26 13:30:00,44.62,44.63,44.52,44.56,57761.0,35.5024,35.5104,35.4229,35.4547,57761.0
2018-01-26 14:00:00,44.55,44.66,44.53,44.6,127963.0,35.4467,35.5343,35.4308,35.4865,127963.0
2018-01-26 14:30:00,44.6,44.66,44.58,44.59,80172.0,35.4865,35.5343,35.4706,35.4786,80172.0
2018-01-26 15:00:00,44.59,44.72,44.58,44.66,120821.0,35.4786,35.582,35.4706,35.5343,120821.0
2018-01-26 15:30:00,44.66,44.82,44.64,44.78,673513.0,35.5343,35.6616,35.5184,35.6297,673513.0
2018-01-29 09:30:00,44.67,44.7,44.32,44.36,174871.0,35.5422,35.5661,35.2637,35.2956,174871.0
2018-01-29 10:00:00,44.37,44.41,44.15,44.21,133715.0,35.3035,35.3354,35.1285,35.1762,133715.0
2018-01-29 10:30:00,44.22,44.31,44.15,44.22,276632.0,35.1842,35.2558,35.1285,35.1842,276632.0
2018-01-29 11:00:00,44.23,44.33,44.22,44.28,191315.0,35.1921,35.2717,35.1842,35.2319,191315.0
2018-01-29 11:30:00,44.28,44.39,44.23,44.33,134132.0,35.2319,35.3194,35.1921,35.2717,134132.0
2018-01-29 12:00:00,44.34,44.39,44.29,44.35,51090.0,35.2797,35.3194,35.2399,35.2876,51090.0
2018-01-29 12:30:00,44.35,44.35,44.27,44.32,45856.0,35.2876,35.2876,35.224,35.2637,45856.0
2018-01-29 13:00:00,44.32,44.32,44.2,44.23,94673.0,35.2637,35.2637,35.1683,35.1921,94673.0
2018-01-29 13:30:00,44.22,44.29,44.21,44.28,41687.0,35.1842,35.2399,35.1762,35.2319,41687.0
2018-01-29 14:00:00,44.29,44.31,44.26,44.3,71715.0,35.2399,35.2558,35.216,35.2478,71715.0
2018-01-29 14:30:00,44.31,44.37,44.29,44.33,224608.0,35.2558,35.3035,35.2399,35.2717,224608.0
2018-01-29 15:00:00,44.32,44.34,44.18,44.2,165989.0,35.2637,35.2797,35.1524,35.1683,165989.0
2018-01-29 15:30:00,44.2,44.26,44.04,44.1,485473.0,35.1683,35.216,35.041,35.0887,485473.0
2018-01-30 09:30:00,44.22,44.43,43.97,44.16,193904.0,35.1842,35.3513,34.9853,35.1364,193904.0
2018-01-30 10:00:00,44.17,44.29,44.13,44.19,154011.0,35.1444,35.2399,35.1126,35.1603,154011.0
2018-01-30 10:30:00,44.19,44.44,44.16,44.36,97576.0,35.1603,35.3592,35.1364,35.2956,97576.0
2018-01-30 11:00:00,44.36,44.37,44.22,44.23,64311.0,35.2956,35.3035,35.1842,35.1921,64311.0
2018-01-30 11:30:00,44.24,44.39,44.22,44.31,50075.0,35.2001,35.3194,35.1842,35.2558,50075.0
2018-01-30 12:00:00,44.32,44.35,44.29,44.31,57875.0,35.2637,35.2876,35.2399,35.2558,57875.0
2018-01-30 12:30:00,44.31,44.45,44.31,44.41,50312.0,35.2558,35.3672,35.2558,35.3354,50312.0
2018-01-30 13:00:00,44.4,44.44,44.33,44.34,66369.0,35.3274,35.3592,35.2717,35.2797,66369.0
2018-01-30 13:30:00,44.34,44.36,44.3,44.31,46042.0,35.2797,35.2956,35.2478,35.2558,46042.0
2018-01-30 14:00:00,44.31,44.39,44.28,44.35,122039.0,35.2558,35.3194,35.2319,35.2876,122039.0
2018-01-30 14:30:00,44.36,44.39,44.31,44.39,76181.0,35.2956,35.3194,35.2558,35.3194,76181.0
2018-01-30 15:00:00,44.38,44.44,44.34,44.43,140158.0,35.3115,35.3592,35.2797,35.3513,140158.0
2018-01-30 15:30:00,44.42,44.44,44.32,44.33,479186.0,35.3433,35.3592,35.2637,35.2717,479186.0
2018-01-31 09:30:00,44.37,44.38,44.13,44.28,172656.0,35.3035,35.3115,35.1126,35.2319,172656.0
2018-01-31 10:00:00,44.28,44.48,44.24,44.43,317300.0,35.2319,35.391,35.2001,35.3513,317300.0
2018-01-31 10:30:00,44.43,44.55,44.39,44.54,285207.0,35.3513,35.4467,35.3194,35.4388,285207.0
2018-01-31 11:00:00,44.54,44.59,44.43,44.55,128043.0,35.4388,35.4786,35.3513,35.4467,128043.0
2018-01-31 11:30:00,44.54,44.59,44.46,44.55,67459.0,35.4388,35.4786,35.3751,35.4467,67459.0
2018-01-31 12:00:00,44.55,44.59,44.5,44.54,88662.0,35.4467,35.4786,35.407,35.4388,88662.0
2018-01-31 12:30:00,44.53,44.64,44.53,44.64,118443.0,35.4308,35.5184,35.4308,35.5184,118443.0
2018-01-31 13:00:00,44.64,44.65,44.58,44.59,73805.0,35.5184,35.5263,35.4706,35.4786,73805.0
2018-01-31 13:30:00,44.58,44.61,44.49,44.54,130629.0,35.4706,35.4945,35.399,35.4388,130629.0
2018-01-31 14:00:00,44.54,44.7,44.51,44.52,327501.0,35.4388,35.5661,35.4149,35.4229,327501.0
2018-01-31 14:30:00,44.53,44.56,44.38,44.49,230098.0,35.4308,35.4547,35.3115,35.399,230098.0
2018-01-31 15:00:00,44.49,44.66,44.45,44.61,248041.0,35.399,35.5343,35.3672,35.4945,248041.0
2018-01-31 15:30:00,44.61,44.83,44.6,44.75,571017.0,35.4945,35.6695,35.4865,35.6059,571017.0
2018-02-01 09:30:00,44.71,44.98,44.47,44.64,203883.0,35.5741,35.7889,35.3831,35.5184,203883.0
2018-02-01 10:00:00,44.64,44.71,44.33,44.33,289633.0,35.5184,35.5741,35.2717,35.2717,289633.0
2018-02-01 10:30:00,44.34,44.37,44.19,44.24,171687.0,35.2797,35.3035,35.1603,35.2001,171687.0
2018-02-01 11:00:00,44.25,44.39,44.24,44.31,173612.0,35.208,35.3194,35.2001,35.2558,173612.0
2018-02-01 11:30:00,44.32,44.66,44.31,44.58,164720.0,35.2637,35.5343,35.2558,35.4706,164720.0
2018-02-01 12:00:00,44.58,44.59,44.39,44.4,90689.0,35.4706,35.4786,35.3194,35.3274,90689.0
2018-02-01 12:30:00,44.4,44.41,44.29,44.32,122362.0,35.3274,35.3354,35.2399,35.2637,122362.0
2018-02-01 13:00:00,44.31,44.35,44.23,44.26,71248.0,35.2558,35.2876,35.1921,35.216,71248.0
2018-02-01 13:30:00,44.26,44.33,44.26,44.29,132366.0,35.216,35.2717,35.216,35.2399,132366.0
2018-02-01 14:00:00,44.29,44.35,44.07,44.16,352849.0,35.2399,35.2876,35.0648,35.1364,352849.0
2018-02-01 14:30:00,44.16,44.25,44.14,44.24,199687.0,35.1364,35.208,35.1205,35.2001,199687.0
2018-02-01 15:00:00,44.24,44.27,44.08,44.14,250157.0,35.2001,35.224,35.0728,35.1205,250157.0
2018-02-01 15:30:00,44.13,44.26,44.09,44.18,772681.0,35.1126,35.216,35.0807,35.1524,772681.0
2018-02-02 09:30:00,43.93,44.25,43.86,44.23,176805.0,34.9534,35.208,34.8977,35.1921,176805.0
2018-02-02 10:00:00,44.24,44.3,44.0,44.03,206334.0,35.2001,35.2478,35.0091,35.033,206334.0
2018-02-02 10:30:00,44.03,44.06,43.95,44.02,138635.0,35.033,35.0569,34.9693,35.025,138635.0
2018-02-02 11:00:00,44.02,44.07,43.87,43.88,86819.0,35.025,35.0648,34.9057,34.9137,86819.0
2018-02-02 11:30:00,43.89,43.9,43.69,43.69,113248.0,34.9216,34.9296,34.7625,34.7625,113248.0
2018-02-02 12:00:00,43.7,43.89,43.7,43.86,169846.0,34.7704,34.9216,34.7704,34.8977,169846.0
2018-02-02 12:30:00,43.86,43.87,43.7,43.7,90780.0,34.8977,34.9057,34.7704,34.7704,90780.0
2018-02-02 13:00:00,43.7,43.72,43.65,43.71,87999.0,34.7704,34.7863,34.7306,34.7784,87999.0
2018-02-02 13:30:00,43.71,43.77,43.5,43.69,884500.0,34.7784,34.8261,34.6113,34.7625,884500.0
2018-02-02 14:00:00,43.68,43.72,43.66,43.7,149941.0,34.7545,34.7863,34.7386,34.7704,149941.0
2018-02-02 14:30:00,43.7,43.71,43.61,43.63,268705.0,34.7704,34.7784,34.6988,34.7147,268705.0
2018-02-02 15:00:00,43.62,43.66,43.6,43.65,465694.0,34.7068,34.7386,34.6909,34.7306,465694.0
2018-02-02 15:30:00,43.64,43.66,43.47,43.49,731389.0,34.7227,34.7386,34.5874,34.6033,731389.0
2018-02-05 09:30:00,43.28,43.69,43.28,43.58,422764.0,34.4363,34.7625,34.4363,34.675,422764.0
2018-02-05 10:00:00,43.58,43.59,43.44,43.57,228769.0,34.675,34.6829,34.5636,34.667,228769.0
2018-02-05 10:30:00,43.56,43.64,43.48,43.55,513510.0,34.659,34.7227,34.5954,34.6511,513510.0
2018-02-05 11:00:00,43.56,43.8,43.54,43.75,230830.0,34.659,34.85,34.6431,34.8102,230830.0
2018-02-05 11:30:00,43.74,43.78,43.63,43.64,171404.0,34.8023,34.8341,34.7147,34.7227,171404.0
2018-02-05 12:00:00,43.64,43.68,43.47,43.5,65674.0,34.7227,34.7545,34.5874,34.6113,65674.0
2018-02-05 12:30:00,43.49,43.61,43.47,43.47,75567.0,34.6033,34.6988,34.5874,34.5874,75567.0
2018-02-05 13:00:00,43.47,43.47,43.25,43.26,98810.0,34.5874,34.5874,34.4124,34.4203,98810.0
2018-02-05 13:30:00,43.26,43.3,43.14,43.21,91194.0,34.4203,34.4522,34.3249,34.3806,91194.0
2018-02-05 14:00:00,43.22,43.37,43.2,43.26,162907.0,34.3885,34.5079,34.3726,34.4203,162907.0
2018-02-05 14:30:00,43.26,43.27,43.09,43.13,169927.0,34.4203,34.4283,34.2851,34.3169,169927.0
2018-02-05 15:00:00,43.12,43.25,42.71,43.0,647668.0,34.3089,34.4124,33.9827,34.2135,647668.0
2018-02-05 15:30:00,43.01,43.14,42.68,42.75,751988.0,34.2214,34.3249,33.9589,34.0146,751988.0
2018-02-06 09:30:00,42.31,42.36,41.07,42.21,497137.0,33.6645,33.7042,32.6778,33.5849,497137.0
2018-02-06 10:00:00,42.21,42.48,42.12,42.14,471815.0,33.5849,33.7997,33.5133,33.5292,471815.0
2018-02-06 10:30:00,42.14,42.14,41.68,41.7,275011.0,33.5292,33.5292,33.1632,33.1791,275011.0
2018-02-06 11:00:00,41.7,41.74,41.39,41.43,329135.0,33.1791,33.2109,32.9325,32.9643,329135.0
2018-02-06 11:30:00,41.44,41.74,41.35,41.58,202428.0,32.9722,33.2109,32.9006,33.0836,202428.0
2018-02-06 12:00:00,41.58,41.72,41.57,41.63,142999.0,33.0836,33.195,33.0757,33.1234,142999.0
2018-02-06 12:30:00,41.64,41.9,41.64,41.78,158943.0,33.1314,33.3382,33.1314,33.2428,158943.0
2018-02-06 13:00:00,41.77,41.79,41.58,41.6,123562.0,33.2348,33.2507,33.0836,33.0995,123562.0
2018-02-06 13:30:00,41.59,41.65,41.48,41.62,105055.0,33.0916,33.1393,33.0041,33.1155,105055.0
2018-02-06 14:00:00,41.62,41.63,41.44,41.48,204333.0,33.1155,33.1234,32.9722,33.0041,204333.0
2018-02-06 14:30:00,41.49,41.99,41.37,41.95,255084.0,33.012,33.4099,32.9165,33.378,255084.0
2018-02-06 15:00:00,41.95,42.26,41.95,42.03,303906.0,33.378,33.6247,33.378,33.4417,303906.0
2018-02-06 15:30:00,42.03,42.3,42.01,42.17,1111865.0,33.4417,33.6565,33.4258,33.5531,1111865.0
2018-02-07 09:30:00,42.18,42.69,42.07,42.28,208310.0,33.561,33.9668,33.4735,33.6406,208310.0
2018-02-07 10:00:00,42.27,42.61,42.14,42.49,208695.0,33.6326,33.9032,33.5292,33.8077,208695.0
2018-02-07 10:30:00,42.48,42.72,42.36,42.69,225724.0,33.7997,33.9907,33.7042,33.9668,225724.0
2018-02-07 11:00:00,42.69,42.75,42.51,42.57,127271.0,33.9668,34.0146,33.8236,33.8713,127271.0
2018-02-07 11:30:00,42.57,42.59,42.41,42.58,138600.0,33.8713,33.8872,33.744,33.8793,138600.0
2018-02-07 12:00:00,42.57,42.69,42.51,42.64,109489.0,33.8713,33.9668,33.8236,33.927,109489.0
2018-02-07 12:30:00,42.64,42.66,42.51,42.55,99116.0,33.927,33.9429,33.8236,33.8554,99116.0
2018-02-07 13:00:00,42.55,42.63,42.25,42.39,221450.0,33.8554,33.9191,33.6167,33.7281,221450.0
2018-02-07 13:30:00,42.38,42.52,42.33,42.41,116554.0,33.7202,33.8316,33.6804,33.744,116554.0
2018-02-07 14:00:00,42.4,42.46,42.22,42.4,143692.0,33.7361,33.7838,33.5929,33.7361,143692.0
2018-02-07 14:30:00,42.4,42.42,42.21,42.39,151808.0,33.7361,33.752,33.5849,33.7281,151808.0
2018-02-07 15:00:00,42.39,42.6,42.39,42.56,212040.0,33.7281,33.8952,33.7281,33.8634,212040.0
2018-02-07 15:30:00,42.57,42.58,42.17,42.18,545257.0,33.8713,33.8793,33.5531,33.561,545257.0
2018-02-08 09:30:00,42.01,42.14,41.72,42.03,318372.0,33.4258,33.5292,33.195,33.4417,318372.0
2018-02-08 10:00:00,42.01,42.15,41.82,41.95,207620.0,33.4258,33.5372,33.2746,33.378,207620.0
2018-02-08 10:30:00,41.95,42.29,41.89,42.27,171065.0,33.378,33.6485,33.3303,33.6326,171065.0
2018-02-08 11:00:00,42.29,42.61,42.23,42.6,192819.0,33.6485,33.9032,33.6008,33.8952,192819.0
2018-02-08 11:30:00,42.6,42.65,42.4,42.42,170847.0,33.8952,33.935,33.7361,33.752,170847.0
2018-02-08 12:00:00,42.42,42.58,42.39,42.4,120022.0,33.752,33.8793,33.7281,33.7361,120022.0
2018-02-08 12:30:00,42.4,42.56,42.3,42.43,232601.0,33.7361,33.8634,33.6565,33.7599,232601.0
2018-02-08 13:00:00,42.42,42.46,42.2,42.21,234533.0,33.752,33.7838,33.5769,33.5849,234533.0
2018-02-08 13:30:00,42.21,42.33,42.16,42.23,196761.0,33.5849,33.6804,33.5451,33.6008,196761.0
2018-02-08 14:00:00,42.22,42.31,42.12,42.25,161314.0,33.5929,33.6645,33.5133,33.6167,161314.0
2018-02-08 14:30:00,42.25,42.26,42.13,42.21,168153.0,33.6167,33.6247,33.5212,33.5849,168153.0
2018-02-08 15:00:00,42.22,42.33,42.02,42.1,222807.0,33.5929,33.6804,33.4337,33.4974,222807.0
2018-02-08 15:30:00,42.09,42.12,41.71,41.77,821474.0,33.4894,33.5133,33.1871,33.2348,821474.0
2018-02-09 09:30:00,41.86,42.36,41.84,42.14,434961.0,33.3064,33.7042,33.2905,33.5292,434961.0
2018-02-09 10:00:00,42.14,42.51,42.11,42.33,307326.0,33.5292,33.8236,33.5053,33.6804,307326.0
2018-02-09 10:30:00,42.33,42.43,42.19,42.34,376816.0,33.6804,33.7599,33.569,33.6883,376816.0
2018-02-09 11:00:00,42.34,42.49,42.23,42.32,253139.0,33.6883,33.8077,33.6008,33.6724,253139.0
2018-02-09 11:30:00,42.31,42.39,42.24,42.27,209846.0,33.6645,33.7281,33.6088,33.6326,209846.0
2018-02-09 12:00:00,42.26,42.28,42.06,42.15,242961.0,33.6247,33.6406,33.4655,33.5372,242961.0
2018-02-09 12:30:00,42.14,42.27,42.1,42.23,278823.0,33.5292,33.6326,33.4974,33.6008,278823.0
2018-02-09 13:00:00,42.23,42.24,41.86,41.97,266275.0,33.6008,33.6088,33.3064,33.3939,266275.0
2018-02-09 13:30:00,41.96,42.14,41.81,41.92,363913.0,33.386,33.5292,33.2666,33.3542,363913.0
2018-02-09 14:00:00,41.92,42.45,41.91,42.44,369209.0,33.3542,33.7759,33.3462,33.7679,369209.0
2018-02-09 14:30:00,42.44,42.47,42.23,42.26,237260.0,33.7679,33.7918,33.6008,33.6247,237260.0
2018-02-09 15:00:00,42.25,42.51,40.48,42.47,587171.0,33.6167,33.8236,32.2084,33.7918,587171.0
2018-02-09 15:30:00,42.47,43.12,42.39,42.79,988866.0,33.7918,34.3089,33.7281,34.0464,988866.0
2018-02-12 09:30:00,42.84,42.85,42.54,42.62,236841.0,34.0862,34.0941,33.8475,33.9111,236841.0
2018-02-12 10:00:00,42.64,42.76,42.42,42.59,172847.0,33.927,34.0225,33.752,33.8872,172847.0
2018-02-12 10:30:00,42.6,42.7,42.5,42.51,117144.0,33.8952,33.9748,33.8156,33.8236,117144.0
2018-02-12 11:00:00,42.52,42.68,42.49,42.65,122449.0,33.8316,33.9589,33.8077,33.935,122449.0
2018-02-12 11:30:00,42.66,42.66,42.43,42.65,98454.0,33.9429,33.9429,33.7599,33.935,98454.0
2018-02-12 12:00:00,42.65,42.9,42.6,42.87,114368.0,33.935,34.1339,33.8952,34.11,114368.0
2018-02-12 12:30:00,42.87,42.9,42.76,42.86,67049.0,34.11,34.1339,34.0225,34.1021,67049.0
2018-02-12 13:00:00,42.87,42.9,42.75,42.81,67628.0,34.11,34.1339,34.0146,34.0623,67628.0
2018-02-12 13:30:00,42.81,42.87,42.67,42.82,80742.0,34.0623,34.11,33.9509,34.0703,80742.0
2018-02-12 14:00:00,42.82,42.82,42.71,42.81,87167.0,34.0703,34.0703,33.9827,34.0623,87167.0
2018-02-12 14:30:00,42.81,42.89,42.73,42.79,99702.0,34.0623,34.1259,33.9986,34.0464,99702.0
2018-02-12 15:00:00,42.79,43.08,42.79,43.05,123097.0,34.0464,34.2771,34.0464,34.2533,123097.0
2018-02-12 15:30:00,43.06,43.13,42.77,42.89,587983.0,34.2612,34.3169,34.0305,34.1259,587983.0
2018-02-13 09:30:00,42.72,42.97,42.44,42.52,255835.0,33.9907,34.1896,33.7679,33.8316,255835.0
2018-02-13 10:00:00,42.52,42.62,42.36,42.39,118246.0,33.8316,33.9111,33.7042,33.7281,118246.0
2018-02-13 10:30:00,42.39,42.76,42.36,42.72,134370.0,33.7281,34.0225,33.7042,33.9907,134370.0
2018-02-13 11:00:00,42.72,42.79,42.6,42.64,103435.0,33.9907,34.0464,33.8952,33.927,103435.0
2018-02-13 11:30:00,42.64,42.66,42.53,42.62,123036.0,33.927,33.9429,33.8395,33.9111,123036.0
2018-02-13 12:00:00,42.61,42.78,42.53,42.76,135037.0,33.9032,34.0384,33.8395,34.0225,135037.0
2018-02-13 12:30:00,42.76,42.84,42.69,42.74,104101.0,34.0225,34.0862,33.9668,34.0066,104101.0
2018-02-13 13:00:00,42.74,42.93,42.7,42.88,106642.0,34.0066,34.1578,33.9748,34.118,106642.0
2018-02-13 13:30:00,42.88,42.89,42.75,42.85,114141.0,34.118,34.1259,34.0146,34.0941,114141.0
2018-02-13 14:00:00,42.85,42.94,42.84,42.87,146362.0,34.0941,34.1657,34.0862,34.11,146362.0
2018-02-13 14:30:00,42.87,43.0,42.84,42.98,201616.0,34.11,34.2135,34.0862,34.1976,201616.0
2018-02-13 15:00:00,42.98,43.21,42.94,43.2,255768.0,34.1976,34.3806,34.1657,34.3726,255768.0
2018-02-13 15:30:00,43.2,43.2,43.02,43.06,608237.0,34.3726,34.3726,34.2294,34.2612,608237.0
2018-02-14 09:30:00,42.92,43.15,42.37,42.9,422044.0,34.1498,34.3328,33.7122,34.1339,422044.0
2018-02-14 10:00:00,42.91,43.14,42.82,43.1,494620.0,34.1419,34.3249,34.0703,34.293,494620.0
2018-02-14 10:30:00,43.11,43.27,42.99,43.15,238682.0,34.301,34.4283,34.2055,34.3328,238682.0
2018-02-14 11:00:00,43.15,43.17,42.94,43.02,228004.0,34.3328,34.3487,34.1657,34.2294,228004.0
2018-02-14 11:30:00,43.02,43.1,42.87,42.92,347823.0,34.2294,34.293,34.11,34.1498,347823.0
2018-02-14 12:00:00,42.91,43.11,42.89,43.08,301659.0,34.1419,34.301,34.1259,34.2771,301659.0
2018-02-14 12:30:00,43.08,43.11,42.96,43.11,172809.0,34.2771,34.301,34.1816,34.301,172809.0
2018-02-14 13:00:00,43.1,43.2,43.1,43.15,104013.0,34.293,34.3726,34.293,34.3328,104013.0
2018-02-14 13:30:00,43.15,43.25,43.04,43.06,159409.0,34.3328,34.4124,34.2453,34.2612,159409.0
2018-02-14 14:00:00,43.07,43.16,43.01,43.05,174405.0,34.2692,34.3408,34.2214,34.2533,174405.0
2018-02-14 14:30:00,43.04,43.24,43.03,43.18,287768.0,34.2453,34.4044,34.2373,34.3567,287768.0
2018-02-14 15:00:00,43.18,43.31,43.16,43.22,389239.0,34.3567,34.4601,34.3408,34.3885,389239.0
2018-02-14 15:30:00,43.22,43.28,42.87,42.9,947032.0,34.3885,34.4363,34.11,34.1339,947032.0
2018-02-15 09:30:00,42.95,43.26,42.68,43.07,624415.0,34.453,34.7017,34.2364,34.5493,624415.0
2018-02-15 10:00:00,43.06,43.25,42.99,43.21,316348.0,34.5412,34.6936,34.4851,34.6616,316348.0
2018-02-15 10:30:00,43.21,43.46,43.21,43.27,158831.0,34.6616,34.8621,34.6616,34.7097,158831.0
2018-02-15 11:00:00,43.28,43.38,43.12,43.25,137425.0,34.7177,34.7979,34.5894,34.6936,137425.0
2018-02-15 11:30:00,43.25,43.42,43.22,43.29,112839.0,34.6936,34.83,34.6696,34.7257,112839.0
2018-02-15 12:00:00,43.28,43.42,43.25,43.41,214517.0,34.7177,34.83,34.6936,34.822,214517.0
2018-02-15 12:30:00,43.41,43.51,43.39,43.44,114760.0,34.822,34.9022,34.806,34.8461,114760.0
2018-02-15 13:00:00,43.44,43.63,43.41,43.54,126878.0,34.8461,34.9985,34.822,34.9263,126878.0
2018-02-15 13:30:00,43.54,43.66,43.47,43.63,106811.0,34.9263,35.0225,34.8701,34.9985,106811.0
2018-02-15 14:00:00,43.63,43.65,43.55,43.64,131512.0,34.9985,35.0145,34.9343,35.0065,131512.0
2018-02-15 14:30:00,43.63,43.77,43.63,43.69,193263.0,34.9985,35.1108,34.9985,35.0466,193263.0
2018-02-15 15:00:00,43.68,43.77,43.64,43.72,244232.0,35.0386,35.1108,35.0065,35.0707,244232.0
2018-02-15 15:30:00,43.73,43.75,43.56,43.75,649917.0,35.0787,35.0947,34.9423,35.0947,649917.0
2018-02-16 09:30:00,43.8,44.01,43.62,43.85,256211.0,35.1348,35.3033,34.9904,35.1749,256211.0
2018-02-16 10:00:00,43.84,43.87,43.66,43.82,139252.0,35.1669,35.191,35.0225,35.1509,139252.0
2018-02-16 10:30:00,43.81,43.88,43.74,43.83,88373.0,35.1429,35.199,35.0867,35.1589,88373.0
2018-02-16 11:00:00,43.83,43.89,43.77,43.83,68549.0,35.1589,35.207,35.1108,35.1589,68549.0
2018-02-16 11:30:00,43.83,44.12,43.82,44.1,100034.0,35.1589,35.3915,35.1509,35.3755,100034.0
2018-02-16 12:00:00,44.1,44.26,44.04,44.23,106063.0,35.3755,35.5038,35.3274,35.4798,106063.0
2018-02-16 12:30:00,44.24,44.32,44.12,44.2,134989.0,35.4878,35.552,35.3915,35.4557,134989.0
2018-02-16 13:00:00,44.21,44.26,44.17,44.18,79806.0,35.4637,35.5038,35.4316,35.4397,79806.0
2018-02-16 13:30:00,44.18,44.37,44.1,44.3,78980.0,35.4397,35.5921,35.3755,35.5359,78980.0
2018-02-16 14:00:00,44.31,44.33,44.1,44.2,139930.0,35.5439,35.56,35.3755,35.4557,139930.0
2018-02-16 14:30:00,44.2,44.27,44.19,44.27,97843.0,35.4557,35.5119,35.4477,35.5119,97843.0
2018-02-16 15:00:00,44.27,44.36,44.26,44.27,188441.0,35.5119,35.5841,35.5038,35.5119,188441.0
2018-02-16 15:30:00,44.26,44.38,44.14,44.21,588455.0,35.5038,35.6001,35.4076,35.4637,588455.0
2018-02-20 09:30:00,44.08,44.37,43.95,44.03,169173.0,35.3594,35.5921,35.2552,35.3193,169173.0
2018-02-20 10:00:00,44.03,44.06,43.5,43.55,141095.0,35.3193,35.3434,34.8942,34.9343,141095.0
2018-02-20 10:30:00,43.53,43.67,43.38,43.38,142905.0,34.9183,35.0306,34.7979,34.7979,142905.0
2018-02-20 11:00:00,43.37,43.4,43.24,43.31,146735.0,34.7899,34.814,34.6856,34.7418,146735.0
2018-02-20 11:30:00,43.31,43.38,43.27,43.35,71312.0,34.7418,34.7979,34.7097,34.7739,71312.0
2018-02-20 12:00:00,43.36,43.41,43.31,43.41,65467.0,34.7819,34.822,34.7418,34.822,65467.0
2018-02-20 12:30:00,43.41,43.53,43.39,43.49,100222.0,34.822,34.9183,34.806,34.8862,100222.0
2018-02-20 13:00:00,43.49,43.49,43.33,43.36,88087.0,34.8862,34.8862,34.7578,34.7819,88087.0
2018-02-20 13:30:00,43.36,43.42,43.31,43.37,71218.0,34.7819,34.83,34.7418,34.7899,71218.0
2018-02-20 14:00:00,43.37,43.42,43.31,43.39,90074.0,34.7899,34.83,34.7418,34.806,90074.0
2018-02-20 14:30:00,43.4,43.43,43.35,43.37,102640.0,34.814,34.838,34.7739,34.7899,102640.0
2018-02-20 15:00:00,43.37,43.43,43.25,43.34,155764.0,34.7899,34.838,34.6936,34.7658,155764.0
2018-02-20 15:30:00,43.34,43.41,43.25,43.36,381482.0,34.7658,34.822,34.6936,34.7819,381482.0
2018-02-21 09:30:00,43.39,43.83,43.2,43.78,359355.0,34.806,35.1589,34.6535,35.1188,359355.0
2018-02-21 10:00:00,43.78,43.84,43.56,43.8,250782.0,35.1188,35.1669,34.9423,35.1348,250782.0
2018-02-21 10:30:00,43.79,43.86,43.68,43.86,210215.0,35.1268,35.183,35.0386,35.183,210215.0
2018-02-21 11:00:00,43.86,43.88,43.72,43.75,183666.0,35.183,35.199,35.0707,35.0947,183666.0
2018-02-21 11:30:00,43.75,43.83,43.63,43.7,135318.0,35.0947,35.1589,34.9985,35.0546,135318.0
2018-02-21 12:00:00,43.7,43.75,43.63,43.72,132177.0,35.0546,35.0947,34.9985,35.0707,132177.0
2018-02-21 12:30:00,43.73,43.77,43.66,43.77,78541.0,35.0787,35.1108,35.0225,35.1108,78541.0
2018-02-21 13:00:00,43.77,43.83,43.68,43.72,111642.0,35.1108,35.1589,35.0386,35.0707,111642.0
2018-02-21 13:30:00,43.73,43.76,43.64,43.69,90598.0,35.0787,35.1028,35.0065,35.0466,90598.0
2018-02-21 14:00:00,43.69,43.96,43.68,43.8,198597.0,35.0466,35.2632,35.0386,35.1348,198597.0
2018-02-21 14:30:00,43.81,43.82,43.51,43.52,211553.0,35.1429,35.1509,34.9022,34.9102,211553.0
2018-02-21 15:00:00,43.51,43.51,43.23,43.42,313003.0,34.9022,34.9022,34.6776,34.83,313003.0
2018-02-21 15:30:00,43.41,43.5,43.0,43.01,913876.0,34.822,34.8942,34.4931,34.5011,913876.0
2018-02-22 09:30:00,43.14,43.24,42.87,43.11,183815.0,34.6054,34.6856,34.3888,34.5813,183815.0
2018-02-22 10:00:00,43.11,43.36,43.07,43.21,156979.0,34.5813,34.7819,34.5493,34.6616,156979.0
2018-02-22 10:30:00,43.21,43.32,43.13,43.28,146928.0,34.6616,34.7498,34.5974,34.7177,146928.0
2018-02-22 11:00:00,43.27,43.4,43.15,43.2,115666.0,34.7097,34.814,34.6134,34.6535,115666.0
2018-02-22 11:30:00,43.21,43.27,43.09,43.2,93255.0,34.6616,34.7097,34.5653,34.6535,93255.0
2018-02-22 12:00:00,43.21,43.26,43.15,43.18,74041.0,34.6616,34.7017,34.6134,34.6375,74041.0
2018-02-22 12:30:00,43.17,43.34,43.16,43.3,182360.0,34.6295,34.7658,34.6215,34.7338,182360.0
2018-02-22 13:00:00,43.31,43.35,43.2,43.25,109584.0,34.7418,34.7739,34.6535,34.6936,109584.0
2018-02-22 13:30:00,43.26,43.27,43.17,43.18,77632.0,34.7017,34.7097,34.6295,34.6375,77632.0
2018-02-22 14:00:00,43.19,43.28,43.18,43.27,73650.0,34.6455,34.7177,34.6375,34.7097,73650.0
2018-02-22 14:30:00,43.26,43.27,43.07,43.09,87641.0,34.7017,34.7097,34.5493,34.5653,87641.0
2018-02-22 15:00:00,43.08,43.15,43.05,43.06,137261.0,34.5573,34.6134,34.5332,34.5412,137261.0
2018-02-22 15:30:00,43.06,43.09,42.86,43.0,452797.0,34.5412,34.5653,34.3808,34.4931,452797.0
2018-02-23 09:30:00,43.08,43.29,43.0,43.23,140026.0,34.5573,34.7257,34.4931,34.6776,140026.0
2018-02-23 10:00:00,43.23,43.36,43.18,43.31,177836.0,34.6776,34.7819,34.6375,34.7418,177836.0
2018-02-23 10:30:00,43.3,43.51,43.29,43.49,292253.0,34.7338,34.9022,34.7257,34.8862,292253.0
2018-02-23 11:00:00,43.49,43.72,43.49,43.71,223969.0,34.8862,35.0707,34.8862,35.0626,223969.0
2018-02-23 11:30:00,43.71,43.88,43.64,43.85,113700.0,35.0626,35.199,35.0065,35.1749,113700.0
2018-02-23 12:00:00,43.84,43.84,43.69,43.75,83017.0,35.1669,35.1669,35.0466,35.0947,83017.0
2018-02-23 12:30:00,43.75,43.77,43.63,43.67,137948.0,35.0947,35.1108,34.9985,35.0306,137948.0
2018-02-23 13:00:00,43.67,43.69,43.62,43.66,319681.0,35.0306,35.0466,34.9904,35.0225,319681.0
2018-02-23 13:30:00,43.66,43.68,43.64,43.64,174160.0,35.0225,35.0386,35.0065,35.0065,174160.0
2018-02-23 14:00:00,43.65,43.65,43.53,43.59,199425.0,35.0145,35.0145,34.9183,34.9664,199425.0
2018-02-23 14:30:00,43.6,43.68,43.54,43.66,128677.0,34.9744,35.0386,34.9263,35.0225,128677.0
2018-02-23 15:00:00,43.66,43.76,43.62,43.74,254723.0,35.0225,35.1028,34.9904,35.0867,254723.0
2018-02-23 15:30:00,43.74,43.87,43.67,43.86,596578.0,35.0867,35.191,35.0306,35.183,596578.0
2018-02-26 09:30:00,44.23,44.32,43.83,43.83,197034.0,35.4798,35.552,35.1589,35.1589,197034.0
2018-02-26 10:00:00,43.83,43.95,43.76,43.76,130624.0,35.1589,35.2552,35.1028,35.1028,130624.0
2018-02-26 10:30:00,43.76,43.85,43.72,43.84,94873.0,35.1028,35.1749,35.0707,35.1669,94873.0
2018-02-26 11:00:00,43.84,43.93,43.83,43.91,59460.0,35.1669,35.2391,35.1589,35.2231,59460.0
2018-02-26 11:30:00,43.9,43.96,43.88,43.88,55963.0,35.2151,35.2632,35.199,35.199,55963.0
2018-02-26 12:00:00,43.87,43.88,43.83,43.85,42025.0,35.191,35.199,35.1589,35.1749,42025.0
2018-02-26 12:30:00,43.86,43.86,43.69,43.73,57742.0,35.183,35.183,35.0466,35.0787,57742.0
2018-02-26 13:00:00,43.73,43.74,43.65,43.73,123788.0,35.0787,35.0867,35.0145,35.0787,123788.0
2018-02-26 13:30:00,43.75,43.78,43.69,43.76,78984.0,35.0947,35.1188,35.0466,35.1028,78984.0
2018-02-26 14:00:00,43.75,43.79,43.73,43.74,57630.0,35.0947,35.1268,35.0787,35.0867,57630.0
2018-02-26 14:30:00,43.73,43.82,43.69,43.8,86848.0,35.0787,35.1509,35.0466,35.1348,86848.0
2018-02-26 15:00:00,43.8,43.88,43.79,43.85,105707.0,35.1348,35.199,35.1268,35.1749,105707.0
2018-02-26 15:30:00,43.86,43.86,43.67,43.77,415587.0,35.183,35.183,35.0306,35.1108,415587.0
2018-02-27 09:30:00,43.95,43.95,43.59,43.73,210005.0,35.2552,35.2552,34.9664,35.0787,210005.0
2018-02-27 10:00:00,43.72,43.8,43.61,43.8,117836.0,35.0707,35.1348,34.9824,35.1348,117836.0
2018-02-27 10:30:00,43.8,43.8,43.37,43.46,197418.0,35.1348,35.1348,34.7899,34.8621,197418.0
2018-02-27 11:00:00,43.47,43.51,43.09,43.15,217046.0,34.8701,34.9022,34.5653,34.6134,217046.0
2018-02-27 11:30:00,43.16,43.22,43.01,43.03,164497.0,34.6215,34.6696,34.5011,34.5172,164497.0
2018-02-27 12:00:00,43.03,43.06,42.87,42.99,145804.0,34.5172,34.5412,34.3888,34.4851,145804.0
2018-02-27 12:30:00,42.99,43.06,42.84,43.01,127620.0,34.4851,34.5412,34.3648,34.5011,127620.0
2018-02-27 13:00:00,43.02,43.02,42.89,42.96,72144.0,34.5091,34.5091,34.4049,34.461,72144.0
2018-02-27 13:30:00,42.97,42.99,42.83,42.89,90698.0,34.469,34.4851,34.3567,34.4049,90698.0
2018-02-27 14:00:00,42.9,42.97,42.8,42.95,116972.0,34.4129,34.469,34.3327,34.453,116972.0
2018-02-27 14:30:00,42.95,42.98,42.88,42.91,160706.0,34.453,34.4771,34.3968,34.4209,160706.0
2018-02-27 15:00:00,42.91,42.91,42.77,42.84,312041.0,34.4209,34.4209,34.3086,34.3648,312041.0
2018-02-27 15:30:00,42.85,42.9,42.76,42.76,656037.0,34.3728,34.4129,34.3006,34.3006,656037.0
2018-02-28 09:30:00,42.8,42.91,42.64,42.9,347885.0,34.3327,34.4209,34.2043,34.4129,347885.0
2018-02-28 10:00:00,42.9,42.9,42.74,42.77,104676.0,34.4129,34.4129,34.2845,34.3086,104676.0
2018-02-28 10:30:00,42.78,42.86,42.65,42.69,84386.0,34.3166,34.3808,34.2123,34.2444,84386.0
2018-02-28 11:00:00,42.69,42.8,42.63,42.77,77907.0,34.2444,34.3327,34.1963,34.3086,77907.0
2018-02-28 11:30:00,42.76,42.85,42.65,42.84,77662.0,34.3006,34.3728,34.2123,34.3648,77662.0
2018-02-28 12:00:00,42.85,42.9,42.77,42.8,52888.0,34.3728,34.4129,34.3086,34.3327,52888.0
2018-02-28 12:30:00,42.79,42.91,42.78,42.86,58569.0,34.3247,34.4209,34.3166,34.3808,58569.0
2018-02-28 13:00:00,42.86,42.89,42.8,42.84,57581.0,34.3808,34.4049,34.3327,34.3648,57581.0
2018-02-28 13:30:00,42.84,42.88,42.78,42.84,54946.0,34.3648,34.3968,34.3166,34.3648,54946.0
2018-02-28 14:00:00,42.85,42.95,42.84,42.91,86296.0,34.3728,34.453,34.3648,34.4209,86296.0
2018-02-28 14:30:00,42.9,42.9,42.7,42.74,116040.0,34.4129,34.4129,34.2525,34.2845,116040.0
2018-02-28 15:00:00,42.74,42.83,42.56,42.63,234062.0,34.2845,34.3567,34.1402,34.1963,234062.0
2018-02-28 15:30:00,42.63,42.75,42.46,42.46,832528.0,34.1963,34.2926,34.0599,34.0599,832528.0
2018-03-01 09:30:00,42.49,43.01,42.41,42.93,170553.0,34.084,34.5011,34.0198,34.437,170553.0
2018-03-01 10:00:00,42.89,43.01,42.71,42.87,324048.0,34.4049,34.5011,34.2605,34.3888,324048.0
2018-03-01 10:30:00,42.88,43.01,42.65,42.67,153242.0,34.3968,34.5011,34.2123,34.2284,153242.0
2018-03-01 11:00:00,42.67,42.7,42.5,42.54,124954.0,34.2284,34.2525,34.092,34.1241,124954.0
2018-03-01 11:30:00,42.55,42.56,42.37,42.43,89847.0,34.1321,34.1402,33.9877,34.0359,89847.0
2018-03-01 12:00:00,42.43,42.44,42.17,42.23,183464.0,34.0359,34.0439,33.8273,33.8754,183464.0
2018-03-01 12:30:00,42.22,42.27,42.12,42.15,156993.0,33.8674,33.9075,33.7872,33.8113,156993.0
2018-03-01 13:00:00,42.14,42.18,41.98,42.12,120638.0,33.8032,33.8353,33.6749,33.7872,120638.0
2018-03-01 13:30:00,42.12,42.18,42.05,42.14,82576.0,33.7872,33.8353,33.731,33.8032,82576.0
2018-03-01 14:00:00,42.16,42.23,42.07,42.21,129550.0,33.8193,33.8754,33.7471,33.8594,129550.0
2018-03-01 14:30:00,42.21,42.22,42.03,42.12,166695.0,33.8594,33.8674,33.715,33.7872,166695.0
2018-03-01 15:00:00,42.13,42.4,42.08,42.36,212460.0,33.7952,34.0118,33.7551,33.9797,212460.0
2018-03-01 15:30:00,42.36,42.42,42.19,42.35,499824.0,33.9797,34.0279,33.8434,33.9717,499824.0
2018-03-02 09:30:00,42.38,42.82,42.31,42.74,212817.0,33.9958,34.3487,33.9396,34.2845,212817.0
2018-03-02 10:00:00,42.74,42.77,42.53,42.6,169236.0,34.2845,34.3086,34.1161,34.1722,169236.0
2018-03-02 10:30:00,42.59,42.66,42.23,42.24,123072.0,34.1642,34.2204,33.8754,33.8835,123072.0
2018-03-02 11:00:00,42.23,42.42,42.22,42.33,406252.0,33.8754,34.0279,33.8674,33.9557,406252.0
2018-03-02 11:30:00,42.32,42.48,42.28,42.47,144177.0,33.9476,34.076,33.9155,34.068,144177.0
2018-03-02 12:00:00,42.47,42.5,42.37,42.47,120951.0,34.068,34.092,33.9877,34.068,120951.0
2018-03-02 12:30:00,42.47,42.59,42.46,42.57,261669.0,34.068,34.1642,34.0599,34.1482,261669.0
2018-03-02 13:00:00,42.57,42.62,42.53,42.6,446873.0,34.1482,34.1883,34.1161,34.1722,446873.0
2018-03-02 13:30:00,42.6,42.69,42.58,42.61,341969.0,34.1722,34.2444,34.1562,34.1803,341969.0
2018-03-02 14:00:00,42.61,42.62,42.39,42.44,314656.0,34.1803,34.1883,34.0038,34.0439,314656.0
2018-03-02 14:30:00,42.44,42.58,42.41,42.45,230223.0,34.0439,34.1562,34.0198,34.0519,230223.0
2018-03-02 15:00:00,42.44,42.49,42.39,42.48,233222.0,34.0439,34.084,34.0038,34.076,233222.0
2018-03-02 15:30:00,42.48,42.61,42.46,42.59,573053.0,34.076,34.1803,34.0599,34.1642,573053.0
2018-03-05 09:30:00,42.58,42.92,42.45,42.81,246126.0,34.1562,34.4289,34.0519,34.3407,246126.0
2018-03-05 10:00:00,42.81,42.98,42.8,42.95,176151.0,34.3407,34.4771,34.3327,34.453,176151.0
2018-03-05 10:30:00,42.95,43.05,42.9,43.0,86495.0,34.453,34.5332,34.4129,34.4931,86495.0
2018-03-05 11:00:00,42.99,43.17,42.96,43.13,155849.0,34.4851,34.6295,34.461,34.5974,155849.0
2018-03-05 11:30:00,43.12,43.13,42.94,42.98,133055.0,34.5894,34.5974,34.445,34.4771,133055.0
2018-03-05 12:00:00,42.98,43.02,42.88,42.97,146324.0,34.4771,34.5091,34.3968,34.469,146324.0
2018-03-05 12:30:00,42.98,43.05,42.92,43.02,136185.0,34.4771,34.5332,34.4289,34.5091,136185.0
2018-03-05 13:00:00,43.02,43.17,43.0,43.16,69440.0,34.5091,34.6295,34.4931,34.6215,69440.0
2018-03-05 13:30:00,43.16,43.16,43.04,43.04,95020.0,34.6215,34.6215,34.5252,34.5252,95020.0
2018-03-05 14:00:00,43.05,43.12,43.0,43.02,169611.0,34.5332,34.5894,34.4931,34.5091,169611.0
2018-03-05 14:30:00,43.02,43.32,43.02,43.31,234472.0,34.5091,34.7498,34.5091,34.7418,234472.0
2018-03-05 15:00:00,43.32,43.35,43.19,43.23,243916.0,34.7498,34.7739,34.6455,34.6776,243916.0
2018-03-05 15:30:00,43.23,43.45,43.22,43.29,757339.0,34.6776,34.8541,34.6696,34.7257,757339.0
2018-03-06 09:30:00,43.23,43.23,42.64,42.81,268414.0,34.6776,34.6776,34.2043,34.3407,268414.0
2018-03-06 10:00:00,42.81,42.81,42.5,42.65,144424.0,34.3407,34.3407,34.092,34.2123,144424.0
2018-03-06 10:30:00,42.66,42.9,42.63,42.85,146928.0,34.2204,34.4129,34.1963,34.3728,146928.0
2018-03-06 11:00:00,42.84,42.99,42.8,42.94,96168.0,34.3648,34.4851,34.3327,34.445,96168.0
2018-03-06 11:30:00,42.95,43.02,42.83,42.98,78732.0,34.453,34.5091,34.3567,34.4771,78732.0
2018-03-06 12:00:00,42.98,43.03,42.74,42.76,85607.0,34.4771,34.5172,34.2845,34.3006,85607.0
2018-03-06 12:30:00,42.76,42.87,42.73,42.84,82475.0,34.3006,34.3888,34.2765,34.3648,82475.0
2018-03-06 13:00:00,42.86,42.89,42.75,42.87,68508.0,34.3808,34.4049,34.2926,34.3888,68508.0
2018-03-06 13:30:00,42.86,42.87,42.79,42.83,101401.0,34.3808,34.3888,34.3247,34.3567,101401.0
2018-03-06 14:00:00,42.83,42.83,42.72,42.72,85937.0,34.3567,34.3567,34.2685,34.2685,85937.0
2018-03-06 14:30:00,42.71,42.83,42.7,42.71,96845.0,34.2605,34.3567,34.2525,34.2605,96845.0
2018-03-06 15:00:00,42.71,42.75,42.62,42.73,228466.0,34.2605,34.2926,34.1883,34.2765,228466.0
2018-03-06 15:30:00,42.72,42.74,42.6,42.69,541685.0,34.2685,34.2845,34.1722,34.2444,541685.0
2018-03-07 09:30:00,42.66,42.81,42.36,42.36,198066.0,34.2204,34.3407,33.9797,33.9797,198066.0
2018-03-07 10:00:00,42.37,42.4,42.26,42.4,246031.0,33.9877,34.0118,33.8995,34.0118,246031.0
2018-03-07 10:30:00,42.39,42.5,42.34,42.45,130072.0,34.0038,34.092,33.9637,34.0519,130072.0
2018-03-07 11:00:00,42.45,42.61,42.39,42.61,101067.0,34.0519,34.1803,34.0038,34.1803,101067.0
2018-03-07 11:30:00,42.62,42.67,42.53,42.67,98596.0,34.1883,34.2284,34.1161,34.2284,98596.0
2018-03-07 12:00:00,42.69,42.71,42.51,42.52,104385.0,34.2444,34.2605,34.1,34.1081,104385.0
2018-03-07 12:30:00,42.52,42.6,42.49,42.51,121291.0,34.1081,34.1722,34.084,34.1,121291.0
2018-03-07 13:00:00,42.5,42.55,42.43,42.55,87428.0,34.092,34.1321,34.0359,34.1321,87428.0
2018-03-07 13:30:00,42.55,42.56,42.42,42.43,70552.0,34.1321,34.1402,34.0279,34.0359,70552.0
2018-03-07 14:00:00,42.42,42.53,42.4,42.48,89464.0,34.0279,34.1161,34.0118,34.076,89464.0
2018-03-07 14:30:00,42.48,42.57,42.48,42.52,101701.0,34.076,34.1482,34.076,34.1081,101701.0
2018-03-07 15:00:00,42.52,42.55,42.46,42.52,146547.0,34.1081,34.1321,34.0599,34.1081,146547.0
2018-03-07 15:30:00,42.52,42.58,42.48,42.5,391019.0,34.1081,34.1562,34.076,34.092,391019.0
2018-03-08 09:30:00,42.5,42.69,42.45,42.48,179057.0,34.092,34.2444,34.0519,34.076,179057.0
2018-03-08 10:00:00,42.49,42.71,42.47,42.66,149094.0,34.084,34.2605,34.068,34.2204,149094.0
2018-03-08 10:30:00,42.66,42.73,42.58,42.61,131703.0,34.2204,34.2765,34.1562,34.1803,131703.0
2018-03-08 11:00:00,42.6,42.6,42.44,42.49,104752.0,34.1722,34.1722,34.0439,34.084,104752.0
2018-03-08 11:30:00,42.5,42.66,42.42,42.65,105622.0,34.092,34.2204,34.0279,34.2123,105622.0
2018-03-08 12:00:00,42.66,42.68,42.6,42.63,67902.0,34.2204,34.2364,34.1722,34.1963,67902.0
2018-03-08 12:30:00,42.64,42.68,42.56,42.59,40824.0,34.2043,34.2364,34.1402,34.1642,40824.0
2018-03-08 13:00:00,42.6,42.69,42.59,42.66,40246.0,34.1722,34.2444,34.1642,34.2204,40246.0
2018-03-08 13:30:00,42.66,42.7,42.57,42.58,62402.0,34.2204,34.2525,34.1482,34.1562,62402.0
2018-03-08 14:00:00,42.59,42.61,42.54,42.61,46146.0,34.1642,34.1803,34.1241,34.1803,46146.0
2018-03-08 14:30:00,42.6,42.71,42.57,42.7,54399.0,34.1722,34.2605,34.1482,34.2525,54399.0
2018-03-08 15:00:00,42.69,42.72,42.57,42.61,104490.0,34.2444,34.2685,34.1482,34.1803,104490.0
2018-03-08 15:30:00,42.61,42.67,42.47,42.57,595592.0,34.1803,34.2284,34.068,34.1482,595592.0
2018-03-09 09:30:00,42.57,42.72,42.51,42.71,258190.0,34.1482,34.2685,34.1,34.2605,258190.0
2018-03-09 10:00:00,42.69,42.71,42.52,42.67,107586.0,34.2444,34.2605,34.1081,34.2284,107586.0
2018-03-09 10:30:00,42.67,42.72,42.55,42.58,82268.0,34.2284,34.2685,34.1321,34.1562,82268.0
2018-03-09 11:00:00,42.58,42.64,42.53,42.64,82952.0,34.1562,34.2043,34.1161,34.2043,82952.0
2018-03-09 11:30:00,42.64,42.76,42.62,42.71,95080.0,34.2043,34.3006,34.1883,34.2605,95080.0
2018-03-09 12:00:00,42.7,42.72,42.64,42.72,54891.0,34.2525,34.2685,34.2043,34.2685,54891.0
2018-03-09 12:30:00,42.73,42.79,42.66,42.67,53635.0,34.2765,34.3247,34.2204,34.2284,53635.0
2018-03-09 13:00:00,42.67,42.76,42.66,42.72,52545.0,34.2284,34.3006,34.2204,34.2685,52545.0
2018-03-09 13:30:00,42.73,42.79,42.71,42.79,70220.0,34.2765,34.3247,34.2605,34.3247,70220.0
2018-03-09 14:00:00,42.78,42.8,42.65,42.67,84709.0,34.3166,34.3327,34.2123,34.2284,84709.0
2018-03-09 14:30:00,42.68,42.74,42.58,42.65,84452.0,34.2364,34.2845,34.1562,34.2123,84452.0
2018-03-09 15:00:00,42.66,42.69,42.59,42.68,104835.0,34.2204,34.2444,34.1642,34.2364,104835.0
2018-03-09 15:30:00,42.68,42.87,42.64,42.86,424516.0,34.2364,34.3888,34.2043,34.3808,424516.0
2018-03-12 09:30:00,42.93,43.14,42.86,43.04,152379.0,34.437,34.6054,34.3808,34.5252,152379.0
2018-03-12 10:00:00,43.04,43.05,42.87,43.0,159618.0,34.5252,34.5332,34.3888,34.4931,159618.0
2018-03-12 10:30:00,43.0,43.12,42.93,43.05,114286.0,34.4931,34.5894,34.437,34.5332,114286.0
2018-03-12 11:00:00,43.05,43.22,43.0,43.14,109543.0,34.5332,34.6696,34.4931,34.6054,109543.0
2018-03-12 11:30:00,43.15,43.2,43.05,43.1,111494.0,34.6134,34.6535,34.5332,34.5733,111494.0
2018-03-12 12:00:00,43.11,43.17,43.07,43.15,70182.0,34.5813,34.6295,34.5493,34.6134,70182.0
2018-03-12 12:30:00,43.15,43.16,43.03,43.05,67830.0,34.6134,34.6215,34.5172,34.5332,67830.0
2018-03-12 13:00:00,43.07,43.16,43.05,43.07,102634.0,34.5493,34.6215,34.5332,34.5493,102634.0
2018-03-12 13:30:00,43.07,43.09,42.95,43.09,76685.0,34.5493,34.5653,34.453,34.5653,76685.0
2018-03-12 14:00:00,43.09,43.14,43.07,43.08,72199.0,34.5653,34.6054,34.5493,34.5573,72199.0
2018-03-12 14:30:00,43.08,43.14,43.0,43.05,84644.0,34.5573,34.6054,34.4931,34.5332,84644.0
2018-03-12 15:00:00,43.04,43.09,43.0,43.02,280344.0,34.5252,34.5653,34.4931,34.5091,280344.0
2018-03-12 15:30:00,43.02,43.16,43.02,43.08,485684.0,34.5091,34.6215,34.5091,34.5573,485684.0
2018-03-13 09:30:00,43.21,43.37,43.16,43.28,103670.0,34.6616,34.7899,34.6215,34.7177,103670.0
2018-03-13 10:00:00,43.28,43.28,43.05,43.09,86810.0,34.7177,34.7177,34.5332,34.5653,86810.0
2018-03-13 10:30:00,43.09,43.2,43.06,43.2,88852.0,34.5653,34.6535,34.5412,34.6535,88852.0
2018-03-13 11:00:00,43.2,43.34,43.12,43.13,84871.0,34.6535,34.7658,34.5894,34.5974,84871.0
2018-03-13 11:30:00,43.13,43.18,43.07,43.09,53868.0,34.5974,34.6375,34.5493,34.5653,53868.0
2018-03-13 12:00:00,43.09,43.14,42.98,43.02,69564.0,34.5653,34.6054,34.4771,34.5091,69564.0
2018-03-13 12:30:00,43.01,43.03,42.87,42.88,55720.0,34.5011,34.5172,34.3888,34.3968,55720.0
2018-03-13 13:00:00,42.89,42.95,42.85,42.93,38634.0,34.4049,34.453,34.3728,34.437,38634.0
2018-03-13 13:30:00,42.93,42.95,42.84,42.86,52263.0,34.437,34.453,34.3648,34.3808,52263.0
2018-03-13 14:00:00,42.86,42.93,42.8,42.82,55810.0,34.3808,34.437,34.3327,34.3487,55810.0
2018-03-13 14:30:00,42.82,42.95,42.78,42.92,84144.0,34.3487,34.453,34.3166,34.4289,84144.0
2018-03-13 15:00:00,42.91,42.99,42.86,42.86,262649.0,34.4209,34.4851,34.3808,34.3808,262649.0
2018-03-13 15:30:00,42.87,42.98,42.81,42.95,371896.0,34.3888,34.4771,34.3407,34.453,371896.0
2018-03-14 09:30:00,43.07,43.47,43.07,43.39,139395.0,34.5493,34.8701,34.5493,34.806,139395.0
2018-03-14 10:00:00,43.39,43.39,43.15,43.16,117483.0,34.806,34.806,34.6134,34.6215,117483.0
2018-03-14 10:30:00,43.16,43.27,43.1,43.26,122973.0,34.6215,34.7097,34.5733,34.7017,122973.0
2018-03-14 11:00:00,43.26,43.48,43.22,43.46,102448.0,34.7017,34.8781,34.6696,34.8621,102448.0
2018-03-14 11:30:00,43.46,43.47,43.22,43.23,116621.0,34.8621,34.8701,34.6696,34.6776,116621.0
2018-03-14 12:00:00,43.24,43.34,43.24,43.29,75601.0,34.6856,34.7658,34.6856,34.7257,75601.0
2018-03-14 12:30:00,43.29,43.29,43.12,43.18,59599.0,34.7257,34.7257,34.5894,34.6375,59599.0
2018-03-14 13:00:00,43.18,43.18,43.01,43.05,62176.0,34.6375,34.6375,34.5011,34.5332,62176.0
2018-03-14 13:30:00,43.05,43.19,43.05,43.18,60555.0,34.5332,34.6455,34.5332,34.6375,60555.0
2018-03-14 14:00:00,43.19,43.22,43.13,43.17,63030.0,34.6455,34.6696,34.5974,34.6295,63030.0
2018-03-14 14:30:00,43.17,43.36,43.16,43.31,99298.0,34.6295,34.7819,34.6215,34.7418,99298.0
2018-03-14 15:00:00,43.32,43.35,43.24,43.25,123522.0,34.7498,34.7739,34.6856,34.6936,123522.0
2018-03-14 15:30:00,43.24,43.37,43.22,43.33,334658.0,34.6856,34.7899,34.6696,34.7578,334658.0
2018-03-15 09:30:00,43.33,43.75,43.33,43.57,138089.0,34.7578,35.0947,34.7578,34.9503,138089.0
2018-03-15 10:00:00,43.58,43.69,43.43,43.61,143935.0,34.9584,35.0466,34.838,34.9824,143935.0
2018-03-15 10:30:00,43.61,43.77,43.6,43.69,106991.0,34.9824,35.1108,34.9744,35.0466,106991.0
2018-03-15 11:00:00,43.69,43.7,43.36,43.39,240352.0,35.0466,35.0546,34.7819,34.806,240352.0
2018-03-15 11:30:00,43.4,43.44,43.28,43.35,312487.0,34.814,34.8461,34.7177,34.7739,312487.0
2018-03-15 12:00:00,43.36,43.62,43.35,43.6,235327.0,34.7819,34.9904,34.7739,34.9744,235327.0
2018-03-15 12:30:00,43.59,43.65,43.54,43.62,134813.0,34.9664,35.0145,34.9263,34.9904,134813.0
2018-03-15 13:00:00,43.63,43.75,43.59,43.73,80564.0,34.9985,35.0947,34.9664,35.0787,80564.0
2018-03-15 13:30:00,43.72,43.74,43.57,43.59,99455.0,35.0707,35.0867,34.9503,34.9664,99455.0
2018-03-15 14:00:00,43.59,43.69,43.59,43.65,104293.0,34.9664,35.0466,34.9664,35.0145,104293.0
2018-03-15 14:30:00,43.65,43.76,43.65,43.76,162355.0,35.0145,35.1028,35.0145,35.1028,162355.0
2018-03-15 15:00:00,43.77,43.85,43.72,43.82,222477.0,35.1108,35.1749,35.0707,35.1509,222477.0
2018-03-15 15:30:00,43.81,43.86,43.71,43.71,784508.0,35.1429,35.183,35.0626,35.0626,784508.0
2018-03-16 09:30:00,43.83,43.95,43.68,43.89,480849.0,35.1589,35.2552,35.0386,35.207,480849.0
2018-03-16 10:00:00,43.88,43.91,43.77,43.91,284208.0,35.199,35.2231,35.1108,35.2231,284208.0
2018-03-16 10:30:00,43.91,44.02,43.9,43.98,402995.0,35.2231,35.3113,35.2151,35.2792,402995.0
2018-03-16 11:00:00,43.98,44.1,43.98,44.04,311078.0,35.2792,35.3755,35.2792,35.3274,311078.0
2018-03-16 11:30:00,44.04,44.13,43.97,44.12,194090.0,35.3274,35.3996,35.2712,35.3915,194090.0
2018-03-16 12:00:00,44.12,44.15,44.05,44.15,124226.0,35.3915,35.4156,35.3354,35.4156,124226.0
2018-03-16 12:30:00,44.15,44.17,44.11,44.12,148827.0,35.4156,35.4316,35.3835,35.3915,148827.0
2018-03-16 13:00:00,44.11,44.2,44.11,44.2,238959.0,35.3835,35.4557,35.3835,35.4557,238959.0
2018-03-16 13:30:00,44.2,44.23,44.17,44.19,216227.0,35.4557,35.4798,35.4316,35.4477,216227.0
2018-03-16 14:00:00,44.19,44.26,44.18,44.24,175443.0,35.4477,35.5038,35.4397,35.4878,175443.0
2018-03-16 14:30:00,44.25,44.28,44.22,44.27,160818.0,35.4958,35.5199,35.4717,35.5119,160818.0
2018-03-16 15:00:00,44.27,44.32,44.2,44.29,326855.0,35.5119,35.552,35.4557,35.5279,326855.0
2018-03-16 15:30:00,44.3,44.41,44.23,44.27,1028408.0,35.5359,35.6242,35.4798,35.5119,1028408.0
2018-03-19 09:30:00,44.26,44.39,44.01,44.18,207487.0,35.5038,35.6081,35.3033,35.4397,207487.0
2018-03-19 10:00:00,44.19,44.27,44.12,44.22,202601.0,35.4477,35.5119,35.3915,35.4717,202601.0
2018-03-19 10:30:00,44.23,44.34,44.22,44.28,116539.0,35.4798,35.568,35.4717,35.5199,116539.0
2018-03-19 11:00:00,44.28,44.35,44.25,44.28,92898.0,35.5199,35.576,35.4958,35.5199,92898.0
2018-03-19 11:30:00,44.29,44.32,44.19,44.22,247773.0,35.5279,35.552,35.4477,35.4717,247773.0
2018-03-19 12:00:00,44.23,44.28,43.99,44.02,126241.0,35.4798,35.5199,35.2873,35.3113,126241.0
2018-03-19 12:30:00,44.02,44.07,43.97,44.0,105366.0,35.3113,35.3514,35.2712,35.2953,105366.0
2018-03-19 13:00:00,44.01,44.01,43.87,43.94,113161.0,35.3033,35.3033,35.191,35.2471,113161.0
2018-03-19 13:30:00,43.93,44.05,43.88,44.01,104631.0,35.2391,35.3354,35.199,35.3033,104631.0
2018-03-19 14:00:00,44.0,44.01,43.84,43.88,168871.0,35.2953,35.3033,35.1669,35.199,168871.0
2018-03-19 14:30:00,43.88,43.91,43.8,43.84,145532.0,35.199,35.2231,35.1348,35.1669,145532.0
2018-03-19 15:00:00,43.84,43.87,43.69,43.84,259453.0,35.1669,35.191,35.0466,35.1669,259453.0
2018-03-19 15:30:00,43.84,44.02,43.82,44.0,528977.0,35.1669,35.3113,35.1509,35.2953,528977.0
2018-03-20 09:30:00,44.0,44.21,43.99,44.01,139690.0,35.2953,35.4637,35.2873,35.3033,139690.0
2018-03-20 10:00:00,44.0,44.02,43.83,44.02,186774.0,35.2953,35.3113,35.1589,35.3113,186774.0
2018-03-20 10:30:00,44.02,44.08,43.86,43.9,124419.0,35.3113,35.3594,35.183,35.2151,124419.0
2018-03-20 11:00:00,43.9,43.99,43.88,43.91,90669.0,35.2151,35.2873,35.199,35.2231,90669.0
2018-03-20 11:30:00,43.91,44.0,43.89,43.96,83655.0,35.2231,35.2953,35.207,35.2632,83655.0
2018-03-20 12:00:00,43.97,44.01,43.88,43.89,57778.0,35.2712,35.3033,35.199,35.207,57778.0
2018-03-20 12:30:00,43.89,43.96,43.87,43.92,45682.0,35.207,35.2632,35.191,35.2311,45682.0
2018-03-20 13:00:00,43.93,43.96,43.86,43.87,43390.0,35.2391,35.2632,35.183,35.191,43390.0
2018-03-20 13:30:00,43.87,43.89,43.81,43.86,52347.0,35.191,35.207,35.1429,35.183,52347.0
2018-03-20 14:00:00,43.87,43.95,43.85,43.93,58838.0,35.191,35.2552,35.1749,35.2391,58838.0
2018-03-20 14:30:00,43.93,43.96,43.89,43.96,71783.0,35.2391,35.2632,35.207,35.2632,71783.0
2018-03-20 15:00:00,43.96,44.01,43.92,43.92,149054.0,35.2632,35.3033,35.2311,35.2311,149054.0
2018-03-20 15:30:00,43.92,44.01,43.91,43.99,467318.0,35.2311,35.3033,35.2231,35.2873,467318.0
2018-03-21 09:30:00,44.02,44.17,43.95,43.97,77988.0,35.3113,35.4316,35.2552,35.2712,77988.0
2018-03-21 10:00:00,43.97,43.98,43.83,43.85,51467.0,35.2712,35.2792,35.1589,35.1749,51467.0
2018-03-21 10:30:00,43.85,44.01,43.79,44.01,83238.0,35.1749,35.3033,35.1268,35.3033,83238.0
2018-03-21 11:00:00,44.01,44.07,43.91,43.97,108358.0,35.3033,35.3514,35.2231,35.2712,108358.0
2018-03-21 11:30:00,43.97,44.17,43.96,44.16,61115.0,35.2712,35.4316,35.2632,35.4236,61115.0
2018-03-21 12:00:00,44.15,44.15,44.01,44.01,72720.0,35.4156,35.4156,35.3033,35.3033,72720.0
2018-03-21 12:30:00,44.01,44.08,44.0,44.03,80448.0,35.3033,35.3594,35.2953,35.3193,80448.0
2018-03-21 13:00:00,44.03,44.09,43.96,43.97,67204.0,35.3193,35.3675,35.2632,35.2712,67204.0
2018-03-21 13:30:00,43.97,44.13,43.9,44.08,75058.0,35.2712,35.3996,35.2151,35.3594,75058.0
2018-03-21 14:00:00,44.09,44.4,43.73,43.85,264165.0,35.3675,35.6161,35.0787,35.1749,264165.0
2018-03-21 14:30:00,43.86,43.89,43.65,43.77,223045.0,35.183,35.207,35.0145,35.1108,223045.0
2018-03-21 15:00:00,43.77,43.94,43.76,43.77,196073.0,35.1108,35.2471,35.1028,35.1108,196073.0
2018-03-21 15:30:00,43.77,43.9,43.76,43.81,438777.0,35.1108,35.2151,35.1028,35.1429,438777.0
2018-03-22 09:30:00,43.76,44.16,43.76,44.0,203708.0,35.1028,35.4236,35.1028,35.2953,203708.0
2018-03-22 10:00:00,43.99,44.2,43.99,44.19,115339.0,35.2873,35.4557,35.2873,35.4477,115339.0
2018-03-22 10:30:00,44.19,44.28,44.06,44.27,137783.0,35.4477,35.5199,35.3434,35.5119,137783.0
2018-03-22 11:00:00,44.27,44.4,44.2,44.39,100684.0,35.5119,35.6161,35.4557,35.6081,100684.0
2018-03-22 11:30:00,44.39,44.52,44.36,44.46,121222.0,35.6081,35.7124,35.5841,35.6643,121222.0
2018-03-22 12:00:00,44.46,44.74,44.46,44.65,451091.0,35.6643,35.8889,35.6643,35.8167,451091.0
2018-03-22 12:30:00,44.65,44.65,44.38,44.42,95512.0,35.8167,35.8167,35.6001,35.6322,95512.0
2018-03-22 13:00:00,44.41,44.44,44.36,44.39,93441.0,35.6242,35.6482,35.5841,35.6081,93441.0
2018-03-22 13:30:00,44.4,44.49,44.35,44.38,96338.0,35.6161,35.6883,35.576,35.6001,96338.0
2018-03-22 14:00:00,44.39,44.41,44.18,44.19,96223.0,35.6081,35.6242,35.4397,35.4477,96223.0
2018-03-22 14:30:00,44.18,44.25,44.13,44.13,152643.0,35.4397,35.4958,35.3996,35.3996,152643.0
2018-03-22 15:00:00,44.14,44.25,44.12,44.16,140471.0,35.4076,35.4958,35.3915,35.4236,140471.0
2018-03-22 15:30:00,44.16,44.17,43.87,43.93,539903.0,35.4236,35.4316,35.191,35.2391,539903.0
2018-03-23 09:30:00,43.79,44.37,43.79,44.25,228752.0,35.1268,35.5921,35.1268,35.4958,228752.0
2018-03-23 10:00:00,44.24,44.33,44.03,44.09,315667.0,35.4878,35.56,35.3193,35.3675,315667.0
2018-03-23 10:30:00,44.11,44.12,43.88,43.93,121306.0,35.3835,35.3915,35.199,35.2391,121306.0
2018-03-23 11:00:00,43.93,43.97,43.81,43.94,86810.0,35.2391,35.2712,35.1429,35.2471,86810.0
2018-03-23 11:30:00,43.93,43.98,43.83,43.87,78445.0,35.2391,35.2792,35.1589,35.191,78445.0
2018-03-23 12:00:00,43.86,43.92,43.77,43.84,102348.0,35.183,35.2311,35.1108,35.1669,102348.0
2018-03-23 12:30:00,43.84,43.92,43.78,43.83,66340.0,35.1669,35.2311,35.1188,35.1589,66340.0
2018-03-23 13:00:00,43.83,43.87,43.67,43.73,61846.0,35.1589,35.191,35.0306,35.0787,61846.0
2018-03-23 13:30:00,43.73,43.79,43.66,43.78,59199.0,35.0787,35.1268,35.0225,35.1188,59199.0
2018-03-23 14:00:00,43.78,43.81,43.67,43.67,78143.0,35.1188,35.1429,35.0306,35.0306,78143.0
2018-03-23 14:30:00,43.67,43.72,43.43,43.45,101310.0,35.0306,35.0707,34.838,34.8541,101310.0
2018-03-23 15:00:00,43.45,43.52,43.32,43.41,212307.0,34.8541,34.9102,34.7498,34.822,212307.0
2018-03-23 15:30:00,43.4,43.4,43.15,43.24,468259.0,34.814,34.814,34.6134,34.6856,468259.0
2018-03-26 09:30:00,43.25,43.77,43.25,43.55,143510.0,34.6936,35.1108,34.6936,34.9343,143510.0
2018-03-26 10:00:00,43.55,43.6,43.37,43.4,114103.0,34.9343,34.9744,34.7899,34.814,114103.0
2018-03-26 10:30:00,43.4,43.58,43.36,43.45,93250.0,34.814,34.9584,34.7819,34.8541,93250.0
2018-03-26 11:00:00,43.44,43.64,43.38,43.53,136561.0,34.8461,35.0065,34.7979,34.9183,136561.0
2018-03-26 11:30:00,43.53,43.54,43.36,43.51,126645.0,34.9183,34.9263,34.7819,34.9022,126645.0
2018-03-26 12:00:00,43.52,43.64,43.5,43.59,86015.0,34.9102,35.0065,34.8942,34.9664,86015.0
2018-03-26 12:30:00,43.59,43.69,43.55,43.55,59874.0,34.9664,35.0466,34.9343,34.9343,59874.0
2018-03-26 13:00:00,43.56,43.63,43.48,43.49,128409.0,34.9423,34.9985,34.8781,34.8862,128409.0
2018-03-26 13:30:00,43.5,43.6,43.49,43.59,326809.0,34.8942,34.9744,34.8862,34.9664,326809.0
2018-03-26 14:00:00,43.59,43.7,43.58,43.66,86924.0,34.9664,35.0546,34.9584,35.0225,86924.0
2018-03-26 14:30:00,43.66,43.73,43.59,43.71,76655.0,35.0225,35.0787,34.9664,35.0626,76655.0
2018-03-26 15:00:00,43.71,43.77,43.65,43.76,104148.0,35.0626,35.1108,35.0145,35.1028,104148.0
2018-03-26 15:30:00,43.75,43.84,43.74,43.81,355359.0,35.0947,35.1669,35.0867,35.1429,355359.0
2018-03-27 09:30:00,43.87,43.88,43.68,43.79,116420.0,35.191,35.199,35.0386,35.1268,116420.0
2018-03-27 10:00:00,43.79,43.92,43.76,43.84,106488.0,35.1268,35.2311,35.1028,35.1669,106488.0
2018-03-27 10:30:00,43.84,44.0,43.77,43.97,53787.0,35.1669,35.2953,35.1108,35.2712,53787.0
2018-03-27 11:00:00,43.98,44.08,43.93,44.08,60198.0,35.2792,35.3594,35.2391,35.3594,60198.0
2018-03-27 11:30:00,44.08,44.15,44.0,44.14,65102.0,35.3594,35.4156,35.2953,35.4076,65102.0
2018-03-27 12:00:00,44.15,44.27,44.13,44.27,69682.0,35.4156,35.5119,35.3996,35.5119,69682.0
2018-03-27 12:30:00,44.27,44.35,44.2,44.28,84927.0,35.5119,35.576,35.4557,35.5199,84927.0
2018-03-27 13:00:00,44.29,44.46,44.29,44.45,86385.0,35.5279,35.6643,35.5279,35.6562,86385.0
2018-03-27 13:30:00,44.46,44.65,44.45,44.65,259709.0,35.6643,35.8167,35.6562,35.8167,259709.0
2018-03-27 14:00:00,44.66,44.82,44.66,44.81,111235.0,35.8247,35.953,35.8247,35.945,111235.0
2018-03-27 14:30:00,44.81,45.01,44.78,44.9,184128.0,35.945,36.1055,35.921,36.0172,184128.0
2018-03-27 15:00:00,44.89,44.94,44.79,44.85,366626.0,36.0092,36.0493,35.929,35.9771,366626.0
2018-03-27 15:30:00,44.86,44.86,44.66,44.75,920871.0,35.9851,35.9851,35.8247,35.8969,920871.0
2018-03-28 09:30:00,44.97,45.23,44.86,44.89,330007.0,36.0734,36.2819,35.9851,36.0092,330007.0
2018-03-28 10:00:00,44.89,45.0,44.67,45.0,181580.0,36.0092,36.0974,35.8327,36.0974,181580.0
2018-03-28 10:30:00,45.0,45.17,44.87,45.0,156555.0,36.0974,36.2338,35.9932,36.0974,156555.0
2018-03-28 11:00:00,45.0,45.12,44.88,45.0,135811.0,36.0974,36.1937,36.0012,36.0974,135811.0
2018-03-28 11:30:00,45.0,45.07,44.86,44.97,116500.0,36.0974,36.1536,35.9851,36.0734,116500.0
2018-03-28 12:00:00,44.95,45.21,44.89,45.16,386672.0,36.0573,36.2659,36.0092,36.2258,386672.0
2018-03-28 12:30:00,45.17,45.28,45.12,45.23,200739.0,36.2338,36.322,36.1937,36.2819,200739.0
2018-03-28 13:00:00,45.23,45.25,45.04,45.15,238435.0,36.2819,36.298,36.1295,36.2178,238435.0
2018-03-28 13:30:00,45.15,45.16,45.02,45.05,155364.0,36.2178,36.2258,36.1135,36.1375,155364.0
2018-03-28 14:00:00,45.06,45.21,45.06,45.18,175940.0,36.1456,36.2659,36.1456,36.2418,175940.0
2018-03-28 14:30:00,45.18,45.24,45.14,45.2,192554.0,36.2418,36.29,36.2097,36.2579,192554.0
2018-03-28 15:00:00,45.21,45.21,45.01,45.09,417761.0,36.2659,36.2659,36.1055,36.1696,417761.0
2018-03-28 15:30:00,45.08,45.13,45.0,45.06,704538.0,36.1616,36.2017,36.0974,36.1456,704538.0
2018-03-29 09:30:00,45.16,45.49,45.09,45.46,222128.0,36.2258,36.4905,36.1696,36.4664,222128.0
2018-03-29 10:00:00,45.47,45.58,45.38,45.53,304209.0,36.4745,36.5627,36.4023,36.5226,304209.0
2018-03-29 10:30:00,45.52,45.52,45.21,45.23,146858.0,36.5146,36.5146,36.2659,36.2819,146858.0
2018-03-29 11:00:00,45.24,45.46,45.24,45.34,176271.0,36.29,36.4664,36.29,36.3702,176271.0
2018-03-29 11:30:00,45.33,45.42,45.33,45.38,95828.0,36.3622,36.4343,36.3622,36.4023,95828.0
2018-03-29 12:00:00,45.38,45.38,45.23,45.24,116984.0,36.4023,36.4023,36.2819,36.29,116984.0
2018-03-29 12:30:00,45.25,45.34,45.22,45.3,183399.0,36.298,36.3702,36.2739,36.3381,183399.0
2018-03-29 13:00:00,45.31,45.37,45.26,45.33,155806.0,36.3461,36.3942,36.306,36.3622,155806.0
2018-03-29 13:30:00,45.34,45.34,45.16,45.16,127671.0,36.3702,36.3702,36.2258,36.2258,127671.0
2018-03-29 14:00:00,45.16,45.33,45.15,45.26,103065.0,36.2258,36.3622,36.2178,36.306,103065.0
2018-03-29 14:30:00,45.27,45.39,45.21,45.32,288641.0,36.314,36.4103,36.2659,36.3541,288641.0
2018-03-29 15:00:00,45.32,45.34,45.22,45.3,216301.0,36.3541,36.3702,36.2739,36.3381,216301.0
2018-03-29 15:30:00,45.29,45.4,45.21,45.28,474228.0,36.3301,36.4183,36.2659,36.322,474228.0
2018-04-02 09:30:00,45.42,45.63,45.28,45.47,198786.0,36.4343,36.6028,36.322,36.4745,198786.0
2018-04-02 10:00:00,45.47,45.55,45.41,45.55,126408.0,36.4745,36.5386,36.4263,36.5386,126408.0
2018-04-02 10:30:00,45.55,45.57,45.21,45.21,280892.0,36.5386,36.5547,36.2659,36.2659,280892.0
2018-04-02 11:00:00,45.19,45.24,45.09,45.22,184958.0,36.2498,36.29,36.1696,36.2739,184958.0
2018-04-02 11:30:00,45.22,45.26,45.02,45.02,165738.0,36.2739,36.306,36.1135,36.1135,165738.0
2018-04-02 12:00:00,45.02,45.06,44.82,44.86,179354.0,36.1135,36.1456,35.953,35.9851,179354.0
2018-04-02 12:30:00,44.87,45.04,44.87,45.02,137947.0,35.9932,36.1295,35.9932,36.1135,137947.0
2018-04-02 13:00:00,45.01,45.17,44.98,45.05,212599.0,36.1055,36.2338,36.0814,36.1375,212599.0
2018-04-02 13:30:00,45.05,45.07,44.9,44.94,228742.0,36.1375,36.1536,36.0172,36.0493,228742.0
2018-04-02 14:00:00,44.94,45.14,44.91,45.03,129994.0,36.0493,36.2097,36.0252,36.1215,129994.0
2018-04-02 14:30:00,45.02,45.07,44.91,44.94,193678.0,36.1135,36.1536,36.0252,36.0493,193678.0
2018-04-02 15:00:00,44.94,44.95,44.72,44.8,373036.0,36.0493,36.0573,35.8728,35.937,373036.0
2018-04-02 15:30:00,44.8,45.04,44.77,45.01,512518.0,35.937,36.1295,35.9129,36.1055,512518.0
2018-04-03 09:30:00,44.72,45.16,44.72,45.13,446076.0,35.8728,36.2258,35.8728,36.2017,446076.0
2018-04-03 10:00:00,45.13,45.28,45.05,45.1,159623.0,36.2017,36.322,36.1375,36.1777,159623.0
2018-04-03 10:30:00,45.09,45.29,45.05,45.23,153091.0,36.1696,36.3301,36.1375,36.2819,153091.0
2018-04-03 11:00:00,45.22,45.28,45.11,45.11,121437.0,36.2739,36.322,36.1857,36.1857,121437.0
2018-04-03 11:30:00,45.1,45.28,45.05,45.26,131844.0,36.1777,36.322,36.1375,36.306,131844.0
2018-04-03 12:00:00,45.26,45.28,45.17,45.22,104698.0,36.306,36.322,36.2338,36.2739,104698.0
2018-04-03 12:30:00,45.23,45.23,45.04,45.07,95082.0,36.2819,36.2819,36.1295,36.1536,95082.0
2018-04-03 13:00:00,45.08,45.11,45.01,45.06,144704.0,36.1616,36.1857,36.1055,36.1456,144704.0
2018-04-03 13:30:00,45.06,45.19,45.03,45.19,71215.0,36.1456,36.2498,36.1215,36.2498,71215.0
2018-04-03 14:00:00,45.19,45.24,45.1,45.23,98403.0,36.2498,36.29,36.1777,36.2819,98403.0
2018-04-03 14:30:00,45.23,45.33,45.19,45.26,148319.0,36.2819,36.3622,36.2498,36.306,148319.0
2018-04-03 15:00:00,45.26,45.48,45.24,45.43,157897.0,36.306,36.4825,36.29,36.4424,157897.0
2018-04-03 15:30:00,45.43,45.43,45.22,45.28,513141.0,36.4424,36.4424,36.2739,36.322,513141.0
2018-04-04 09:30:00,45.19,45.25,44.92,45.23,168400.0,36.2498,36.298,36.0333,36.2819,168400.0
2018-04-04 10:00:00,45.22,45.37,45.18,45.26,304634.0,36.2739,36.3942,36.2418,36.306,304634.0
2018-04-04 10:30:00,45.26,45.38,45.23,45.27,152627.0,36.306,36.4023,36.2819,36.314,152627.0
2018-04-04 11:00:00,45.25,45.36,45.18,45.2,218178.0,36.298,36.3862,36.2418,36.2579,218178.0
2018-04-04 11:30:00,45.2,45.22,45.1,45.22,473639.0,36.2579,36.2739,36.1777,36.2739,473639.0
2018-04-04 12:00:00,45.22,45.26,45.08,45.16,389984.0,36.2739,36.306,36.1616,36.2258,389984.0
2018-04-04 12:30:00,45.16,45.19,45.07,45.12,104374.0,36.2258,36.2498,36.1536,36.1937,104374.0
2018-04-04 13:00:00,45.12,45.14,45.02,45.04,120687.0,36.1937,36.2097,36.1135,36.1295,120687.0
2018-04-04 13:30:00,45.04,45.15,44.95,45.12,141880.0,36.1295,36.2178,36.0573,36.1937,141880.0
2018-04-04 14:00:00,45.13,45.35,45.1,45.35,91054.0,36.2017,36.3782,36.1777,36.3782,91054.0
2018-04-04 14:30:00,45.34,45.48,45.28,45.37,115465.0,36.3702,36.4825,36.322,36.3942,115465.0
2018-04-04 15:00:00,45.36,45.53,45.34,45.44,147334.0,36.3862,36.5226,36.3702,36.4504,147334.0
2018-04-04 15:30:00,45.44,45.47,45.3,45.32,530575.0,36.4504,36.4745,36.3381,36.3541,530575.0
2018-04-05 09:30:00,45.18,45.38,44.8,45.02,223559.0,36.2418,36.4023,35.937,36.1135,223559.0
2018-04-05 10:00:00,45.02,45.15,44.99,45.13,139759.0,36.1135,36.2178,36.0894,36.2017,139759.0
2018-04-05 10:30:00,45.12,45.12,44.95,44.96,173698.0,36.1937,36.1937,36.0573,36.0654,173698.0
2018-04-05 11:00:00,44.96,45.2,44.93,45.07,142312.0,36.0654,36.2579,36.0413,36.1536,142312.0
2018-04-05 11:30:00,45.07,45.13,44.99,45.11,140544.0,36.1536,36.2017,36.0894,36.1857,140544.0
2018-04-05 12:00:00,45.11,45.24,45.1,45.16,188279.0,36.1857,36.29,36.1777,36.2258,188279.0
2018-04-05 12:30:00,45.16,45.23,45.11,45.22,74283.0,36.2258,36.2819,36.1857,36.2739,74283.0
2018-04-05 13:00:00,45.22,45.34,45.21,45.3,119698.0,36.2739,36.3702,36.2659,36.3381,119698.0
2018-04-05 13:30:00,45.3,45.4,45.23,45.38,228811.0,36.3381,36.4183,36.2819,36.4023,228811.0
2018-04-05 14:00:00,45.39,45.43,45.31,45.4,165906.0,36.4103,36.4424,36.3461,36.4183,165906.0
2018-04-05 14:30:00,45.4,45.6,45.4,45.55,127417.0,36.4183,36.5787,36.4183,36.5386,127417.0
2018-04-05 15:00:00,45.55,45.65,45.53,45.58,282635.0,36.5386,36.6188,36.5226,36.5627,282635.0
2018-04-05 15:30:00,45.58,45.59,45.49,45.56,521131.0,36.5627,36.5707,36.4905,36.5466,521131.0
2018-04-06 09:30:00,45.62,45.65,45.41,45.6,185702.0,36.5948,36.6188,36.4263,36.5787,185702.0
2018-04-06 10:00:00,45.59,45.81,45.57,45.72,125520.0,36.5707,36.7472,36.5547,36.675,125520.0
2018-04-06 10:30:00,45.71,45.81,45.56,45.61,108940.0,36.667,36.7472,36.5466,36.5868,108940.0
2018-04-06 11:00:00,45.61,45.61,45.42,45.47,140127.0,36.5868,36.5868,36.4343,36.4745,140127.0
2018-04-06 11:30:00,45.47,45.65,45.47,45.59,124946.0,36.4745,36.6188,36.4745,36.5707,124946.0
2018-04-06 12:00:00,45.59,45.62,45.48,45.48,84045.0,36.5707,36.5948,36.4825,36.4825,84045.0
2018-04-06 12:30:00,45.48,45.6,45.46,45.6,80546.0,36.4825,36.5787,36.4664,36.5787,80546.0
2018-04-06 13:00:00,45.59,45.6,45.47,45.51,81183.0,36.5707,36.5787,36.4745,36.5065,81183.0
2018-04-06 13:30:00,45.51,45.56,45.38,45.38,116115.0,36.5065,36.5466,36.4023,36.4023,116115.0
2018-04-06 14:00:00,45.37,45.4,45.29,45.32,191014.0,36.3942,36.4183,36.3301,36.3541,191014.0
2018-04-06 14:30:00,45.31,45.37,45.18,45.23,152205.0,36.3461,36.3942,36.2418,36.2819,152205.0
2018-04-06 15:00:00,45.23,45.37,45.19,45.34,245567.0,36.2819,36.3942,36.2498,36.3702,245567.0
2018-04-06 15:30:00,45.35,45.44,45.27,45.32,588216.0,36.3782,36.4504,36.314,36.3541,588216.0
2018-04-09 09:30:00,45.35,45.43,45.08,45.18,253624.0,36.3782,36.4424,36.1616,36.2418,253624.0
2018-04-09 10:00:00,45.18,45.31,44.9,45.01,542752.0,36.2418,36.3461,36.0172,36.1055,542752.0
2018-04-09 10:30:00,45.02,45.1,44.77,44.8,268332.0,36.1135,36.1777,35.9129,35.937,268332.0
2018-04-09 11:00:00,44.8,44.96,44.76,44.94,105995.0,35.937,36.0654,35.9049,36.0493,105995.0
2018-04-09 11:30:00,44.93,45.02,44.92,45.01,91861.0,36.0413,36.1135,36.0333,36.1055,91861.0
2018-04-09 12:00:00,45.01,45.04,44.94,45.04,72902.0,36.1055,36.1295,36.0493,36.1295,72902.0
2018-04-09 12:30:00,45.04,45.2,45.04,45.2,57469.0,36.1295,36.2579,36.1295,36.2579,57469.0
2018-04-09 13:00:00,45.2,45.3,45.18,45.27,64331.0,36.2579,36.3381,36.2418,36.314,64331.0
2018-04-09 13:30:00,45.28,45.37,45.22,45.33,107480.0,36.322,36.3942,36.2739,36.3622,107480.0
2018-04-09 14:00:00,45.33,45.33,45.21,45.25,88972.0,36.3622,36.3622,36.2659,36.298,88972.0
2018-04-09 14:30:00,45.25,45.34,45.22,45.32,92967.0,36.298,36.3702,36.2739,36.3541,92967.0
2018-04-09 15:00:00,45.31,45.34,45.13,45.17,178048.0,36.3461,36.3702,36.2017,36.2338,178048.0
2018-04-09 15:30:00,45.16,45.23,45.07,45.11,504796.0,36.2258,36.2819,36.1536,36.1857,504796.0
2018-04-10 09:30:00,44.98,45.09,44.9,44.95,226006.0,36.0814,36.1696,36.0172,36.0573,226006.0
2018-04-10 10:00:00,44.94,45.01,44.79,44.83,235952.0,36.0493,36.1055,35.929,35.9611,235952.0
2018-04-10 10:30:00,44.83,44.94,44.74,44.75,202570.0,35.9611,36.0493,35.8889,35.8969,202570.0
2018-04-10 11:00:00,44.75,44.76,44.58,44.64,133768.0,35.8969,35.9049,35.7605,35.8087,133768.0
2018-04-10 11:30:00,44.65,44.81,44.65,44.8,114122.0,35.8167,35.945,35.8167,35.937,114122.0
2018-04-10 12:00:00,44.81,44.86,44.52,44.56,155680.0,35.945,35.9851,35.7124,35.7445,155680.0
2018-04-10 12:30:00,44.55,44.7,44.54,44.61,111536.0,35.7365,35.8568,35.7284,35.7846,111536.0
2018-04-10 13:00:00,44.61,44.74,44.58,44.73,78918.0,35.7846,35.8889,35.7605,35.8809,78918.0
2018-04-10 13:30:00,44.73,44.76,44.59,44.7,83722.0,35.8809,35.9049,35.7685,35.8568,83722.0
2018-04-10 14:00:00,44.7,44.77,44.68,44.68,120321.0,35.8568,35.9129,35.8407,35.8407,120321.0
2018-04-10 14:30:00,44.69,44.75,44.62,44.68,164116.0,35.8488,35.8969,35.7926,35.8407,164116.0
2018-04-10 15:00:00,44.68,44.74,44.61,44.64,175468.0,35.8407,35.8889,35.7846,35.8087,175468.0
2018-04-10 15:30:00,44.64,44.68,44.6,44.64,418540.0,35.8087,35.8407,35.7766,35.8087,418540.0
2018-04-11 09:30:00,44.57,44.75,44.42,44.54,219787.0,35.7525,35.8969,35.6322,35.7284,219787.0
2018-04-11 10:00:00,44.54,44.61,44.35,44.36,149557.0,35.7284,35.7846,35.576,35.5841,149557.0
2018-04-11 10:30:00,44.36,44.44,44.27,44.3,185608.0,35.5841,35.6482,35.5119,35.5359,185608.0
2018-04-11 11:00:00,44.3,44.53,44.3,44.48,178972.0,35.5359,35.7204,35.5359,35.6803,178972.0
2018-04-11 11:30:00,44.47,44.53,44.45,44.45,104366.0,35.6723,35.7204,35.6562,35.6562,104366.0
2018-04-11 12:00:00,44.44,44.47,44.41,44.47,76976.0,35.6482,35.6723,35.6242,35.6723,76976.0
2018-04-11 12:30:00,44.47,44.57,44.46,44.54,54305.0,35.6723,35.7525,35.6643,35.7284,54305.0
2018-04-11 13:00:00,44.54,44.58,44.48,44.5,54629.0,35.7284,35.7605,35.6803,35.6964,54629.0
2018-04-11 13:30:00,44.5,44.5,44.42,44.48,53146.0,35.6964,35.6964,35.6322,35.6803,53146.0
2018-04-11 14:00:00,44.49,44.57,44.4,44.51,77844.0,35.6883,35.7525,35.6161,35.7044,77844.0
2018-04-11 14:30:00,44.5,44.57,44.48,44.52,132229.0,35.6964,35.7525,35.6803,35.7124,132229.0
2018-04-11 15:00:00,44.53,44.6,44.48,44.57,130220.0,35.7204,35.7766,35.6803,35.7525,130220.0
2018-04-11 15:30:00,44.57,44.6,44.5,44.53,289805.0,35.7525,35.7766,35.6964,35.7204,289805.0
2018-04-12 09:30:00,44.67,44.68,44.48,44.65,108930.0,35.8327,35.8407,35.6803,35.8167,108930.0
2018-04-12 10:00:00,44.67,44.74,44.45,44.45,105864.0,35.8327,35.8889,35.6562,35.6562,105864.0
2018-04-12 10:30:00,44.45,44.48,44.27,44.27,165183.0,35.6562,35.6803,35.5119,35.5119,165183.0
2018-04-12 11:00:00,44.28,44.32,44.19,44.19,143247.0,35.5199,35.552,35.4477,35.4477,143247.0
2018-04-12 11:30:00,44.18,44.18,43.84,43.92,498413.0,35.4397,35.4397,35.1669,35.2311,498413.0
2018-04-12 12:00:00,43.93,44.08,43.88,44.08,221998.0,35.2391,35.3594,35.199,35.3594,221998.0
2018-04-12 12:30:00,44.08,44.12,44.05,44.11,71811.0,35.3594,35.3915,35.3354,35.3835,71811.0
2018-04-12 13:00:00,44.11,44.11,43.84,43.84,77291.0,35.3835,35.3835,35.1669,35.1669,77291.0
2018-04-12 13:30:00,43.83,43.93,43.81,43.81,78641.0,35.1589,35.2391,35.1429,35.1429,78641.0
2018-04-12 14:00:00,43.81,43.95,43.79,43.91,102922.0,35.1429,35.2552,35.1268,35.2231,102922.0
2018-04-12 14:30:00,43.92,43.96,43.88,43.96,122361.0,35.2311,35.2632,35.199,35.2632,122361.0
2018-04-12 15:00:00,43.96,44.03,43.88,44.01,150418.0,35.2632,35.3193,35.199,35.3033,150418.0
2018-04-12 15:30:00,44.01,44.03,43.91,43.94,339351.0,35.3033,35.3193,35.2231,35.2471,339351.0
2018-04-13 09:30:00,44.07,44.41,44.02,44.2,319812.0,35.3514,35.6242,35.3113,35.4557,319812.0
2018-04-13 10:00:00,44.2,44.23,44.02,44.03,128645.0,35.4557,35.4798,35.3113,35.3193,128645.0
2018-04-13 10:30:00,44.03,44.07,43.92,43.96,133872.0,35.3193,35.3514,35.2311,35.2632,133872.0
2018-04-13 11:00:00,43.97,44.22,43.94,44.19,102279.0,35.2712,35.4717,35.2471,35.4477,102279.0
2018-04-13 11:30:00,44.19,44.2,44.11,44.16,85071.0,35.4477,35.4557,35.3835,35.4236,85071.0
2018-04-13 12:00:00,44.17,44.27,44.15,44.27,97211.0,35.4316,35.5119,35.4156,35.5119,97211.0
2018-04-13 12:30:00,44.27,44.33,44.21,44.33,79818.0,35.5119,35.56,35.4637,35.56,79818.0
2018-04-13 13:00:00,44.33,44.37,44.29,44.33,59736.0,35.56,35.5921,35.5279,35.56,59736.0
2018-04-13 13:30:00,44.33,44.34,44.26,44.3,57265.0,35.56,35.568,35.5038,35.5359,57265.0
2018-04-13 14:00:00,44.3,44.3,44.21,44.23,78639.0,35.5359,35.5359,35.4637,35.4798,78639.0
2018-04-13 14:30:00,44.23,44.32,44.23,44.25,91010.0,35.4798,35.552,35.4798,35.4958,91010.0
2018-04-13 15:00:00,44.24,44.27,44.17,44.22,199616.0,35.4878,35.5119,35.4316,35.4717,199616.0
2018-04-13 15:30:00,44.22,44.25,44.14,44.22,351556.0,35.4717,35.4958,35.4076,35.4717,351556.0
2018-04-16 09:30:00,44.26,44.67,44.26,44.66,129877.0,35.5038,35.8327,35.5038,35.8247,129877.0
2018-04-16 10:00:00,44.65,44.7,44.37,44.38,200857.0,35.8167,35.8568,35.5921,35.6001,200857.0
2018-04-16 10:30:00,44.38,44.73,44.38,44.7,152160.0,35.6001,35.8809,35.6001,35.8568,152160.0
2018-04-16 11:00:00,44.71,44.91,44.63,44.9,151283.0,35.8648,36.0252,35.8006,36.0172,151283.0
2018-04-16 11:30:00,44.89,44.96,44.79,44.95,140253.0,36.0092,36.0654,35.929,36.0573,140253.0
2018-04-16 12:00:00,44.94,45.04,44.94,45.01,107069.0,36.0493,36.1295,36.0493,36.1055,107069.0
2018-04-16 12:30:00,45.0,45.05,44.96,44.97,122637.0,36.0974,36.1375,36.0654,36.0734,122637.0
2018-04-16 13:00:00,44.97,45.04,44.92,44.96,105013.0,36.0734,36.1295,36.0333,36.0654,105013.0
2018-04-16 13:30:00,44.96,44.96,44.77,44.82,99282.0,36.0654,36.0654,35.9129,35.953,99282.0
2018-04-16 14:00:00,44.81,44.81,44.72,44.8,82172.0,35.945,35.945,35.8728,35.937,82172.0
2018-04-16 14:30:00,44.79,44.91,44.78,44.84,114966.0,35.929,36.0252,35.921,35.9691,114966.0
2018-04-16 15:00:00,44.83,44.92,44.79,44.91,168301.0,35.9611,36.0333,35.929,36.0252,168301.0
2018-04-16 15:30:00,44.91,45.01,44.88,45.0,414820.0,36.0252,36.1055,36.0012,36.0974,414820.0
2018-04-17 09:30:00,45.09,45.12,44.84,45.09,120446.0,36.1696,36.1937,35.9691,36.1696,120446.0
2018-04-17 10:00:00,45.09,45.23,45.03,45.18,140081.0,36.1696,36.2819,36.1215,36.2418,140081.0
2018-04-17 10:30:00,45.18,45.33,45.18,45.29,93032.0,36.2418,36.3622,36.2418,36.3301,93032.0
2018-04-17 11:00:00,45.29,45.39,45.22,45.36,139445.0,36.3301,36.4103,36.2739,36.3862,139445.0
2018-04-17 11:30:00,45.37,45.38,45.27,45.32,104087.0,36.3942,36.4023,36.314,36.3541,104087.0
2018-04-17 12:00:00,45.32,45.34,45.24,45.25,83249.0,36.3541,36.3702,36.29,36.298,83249.0
2018-04-17 12:30:00,45.26,45.32,45.25,45.31,66198.0,36.306,36.3541,36.298,36.3461,66198.0
2018-04-17 13:00:00,45.31,45.35,45.29,45.35,42068.0,36.3461,36.3782,36.3301,36.3782,42068.0
2018-04-17 13:30:00,45.35,45.39,45.3,45.39,61548.0,36.3782,36.4103,36.3381,36.4103,61548.0
2018-04-17 14:00:00,45.39,45.43,45.36,45.4,123011.0,36.4103,36.4424,36.3862,36.4183,123011.0
2018-04-17 14:30:00,45.4,45.43,45.34,45.37,452942.0,36.4183,36.4424,36.3702,36.3942,452942.0
2018-04-17 15:00:00,45.37,45.5,45.35,45.48,251093.0,36.3942,36.4985,36.3782,36.4825,251093.0
2018-04-17 15:30:00,45.48,45.5,45.26,45.26,474528.0,36.4825,36.4985,36.306,36.306,474528.0
2018-04-18 09:30:00,45.26,45.61,45.22,45.52,244114.0,36.306,36.5868,36.2739,36.5146,244114.0
2018-04-18 10:00:00,45.52,45.59,45.42,45.52,148248.0,36.5146,36.5707,36.4343,36.5146,148248.0
2018-04-18 10:30:00,45.51,45.59,45.47,45.54,52099.0,36.5065,36.5707,36.4745,36.5306,52099.0
2018-04-18 11:00:00,45.53,45.54,45.45,45.47,63217.0,36.5226,36.5306,36.4584,36.4745,63217.0
2018-04-18 11:30:00,45.47,45.48,45.37,45.38,54341.0,36.4745,36.4825,36.3942,36.4023,54341.0
2018-04-18 12:00:00,45.38,45.41,45.34,45.4,84806.0,36.4023,36.4263,36.3702,36.4183,84806.0
2018-04-18 12:30:00,45.4,45.4,45.23,45.24,129635.0,36.4183,36.4183,36.2819,36.29,129635.0
2018-04-18 13:00:00,45.24,45.27,45.2,45.21,44309.0,36.29,36.314,36.2579,36.2659,44309.0
2018-04-18 13:30:00,45.21,45.22,45.14,45.19,99614.0,36.2659,36.2739,36.2097,36.2498,99614.0
2018-04-18 14:00:00,45.19,45.24,45.16,45.2,57809.0,36.2498,36.29,36.2258,36.2579,57809.0
2018-04-18 14:30:00,45.2,45.24,45.15,45.18,66791.0,36.2579,36.29,36.2178,36.2418,66791.0
2018-04-18 15:00:00,45.19,45.23,45.14,45.16,120955.0,36.2498,36.2819,36.2097,36.2258,120955.0
2018-04-18 15:30:00,45.16,45.18,45.06,45.07,397170.0,36.2258,36.2418,36.1456,36.1536,397170.0
2018-04-19 09:30:00,44.99,45.21,44.81,45.18,162614.0,36.0894,36.2659,35.945,36.2418,162614.0
2018-04-19 10:00:00,45.18,45.2,44.96,45.0,190305.0,36.2418,36.2579,36.0654,36.0974,190305.0
2018-04-19 10:30:00,45.01,45.11,44.98,45.01,290945.0,36.1055,36.1857,36.0814,36.1055,290945.0
2018-04-19 11:00:00,45.01,45.08,44.94,45.07,229450.0,36.1055,36.1616,36.0493,36.1536,229450.0
2018-04-19 11:30:00,45.07,45.08,44.87,44.92,235627.0,36.1536,36.1616,35.9932,36.0333,235627.0
2018-04-19 12:00:00,44.92,45.04,44.9,44.96,153104.0,36.0333,36.1295,36.0172,36.0654,153104.0
2018-04-19 12:30:00,44.97,45.06,44.94,44.98,104015.0,36.0734,36.1456,36.0493,36.0814,104015.0
2018-04-19 13:00:00,44.98,45.03,44.93,45.03,73270.0,36.0814,36.1215,36.0413,36.1215,73270.0
2018-04-19 13:30:00,45.03,45.18,45.03,45.14,161698.0,36.1215,36.2418,36.1215,36.2097,161698.0
2018-04-19 14:00:00,45.13,45.23,45.13,45.2,214181.0,36.2017,36.2819,36.2017,36.2579,214181.0
2018-04-19 14:30:00,45.2,45.23,45.11,45.13,226852.0,36.2579,36.2819,36.1857,36.2017,226852.0
2018-04-19 15:00:00,45.12,45.22,45.09,45.2,192303.0,36.1937,36.2739,36.1696,36.2579,192303.0
2018-04-19 15:30:00,45.2,45.38,45.16,45.37,656162.0,36.2579,36.4023,36.2258,36.3942,656162.0
2018-04-20 09:30:00,45.4,45.47,45.31,45.45,286039.0,36.4183,36.4745,36.3461,36.4584,286039.0
2018-04-20 10:00:00,45.45,45.5,45.34,45.43,172645.0,36.4584,36.4985,36.3702,36.4424,172645.0
2018-04-20 10:30:00,45.42,45.43,45.22,45.26,149782.0,36.4343,36.4424,36.2739,36.306,149782.0
2018-04-20 11:00:00,45.26,45.34,45.24,45.3,149765.0,36.306,36.3702,36.29,36.3381,149765.0
2018-04-20 11:30:00,45.31,45.38,45.27,45.29,74740.0,36.3461,36.4023,36.314,36.3301,74740.0
2018-04-20 12:00:00,45.28,45.3,45.14,45.16,99774.0,36.322,36.3381,36.2097,36.2258,99774.0
2018-04-20 12:30:00,45.16,45.18,45.08,45.08,97452.0,36.2258,36.2418,36.1616,36.1616,97452.0
2018-04-20 13:00:00,45.07,45.24,45.03,45.23,123943.0,36.1536,36.29,36.1215,36.2819,123943.0
2018-04-20 13:30:00,45.23,45.26,45.2,45.23,49436.0,36.2819,36.306,36.2579,36.2819,49436.0
2018-04-20 14:00:00,45.23,45.26,45.15,45.25,141908.0,36.2819,36.306,36.2178,36.298,141908.0
2018-04-20 14:30:00,45.24,45.28,45.21,45.27,134381.0,36.29,36.322,36.2659,36.314,134381.0
2018-04-20 15:00:00,45.28,45.28,45.11,45.19,227458.0,36.322,36.322,36.1857,36.2498,227458.0
2018-04-20 15:30:00,45.19,45.23,45.12,45.22,532959.0,36.2498,36.2819,36.1937,36.2739,532959.0
2018-04-23 09:30:00,45.34,45.55,45.15,45.54,208329.0,36.3702,36.5386,36.2178,36.5306,208329.0
2018-04-23 10:00:00,45.55,45.61,45.48,45.54,320788.0,36.5386,36.5868,36.4825,36.5306,320788.0
2018-04-23 10:30:00,45.54,45.56,45.43,45.43,158199.0,36.5306,36.5466,36.4424,36.4424,158199.0
2018-04-23 11:00:00,45.43,45.44,45.34,45.37,84609.0,36.4424,36.4504,36.3702,36.3942,84609.0
2018-04-23 11:30:00,45.37,45.46,45.36,45.42,97568.0,36.3942,36.4664,36.3862,36.4343,97568.0
2018-04-23 12:00:00,45.41,45.44,45.28,45.28,101039.0,36.4263,36.4504,36.322,36.322,101039.0
2018-04-23 12:30:00,45.28,45.3,45.23,45.28,50286.0,36.322,36.3381,36.2819,36.322,50286.0
2018-04-23 13:00:00,45.27,45.31,45.24,45.27,36171.0,36.314,36.3461,36.29,36.314,36171.0
2018-04-23 13:30:00,45.27,45.33,45.24,45.3,49090.0,36.314,36.3622,36.29,36.3381,49090.0
2018-04-23 14:00:00,45.31,45.33,45.23,45.24,67363.0,36.3461,36.3622,36.2819,36.29,67363.0
2018-04-23 14:30:00,45.25,45.28,45.22,45.26,89524.0,36.298,36.322,36.2739,36.306,89524.0
2018-04-23 15:00:00,45.26,45.32,45.25,45.32,95783.0,36.306,36.3541,36.298,36.3541,95783.0
2018-04-23 15:30:00,45.32,45.41,45.31,45.39,250530.0,36.3541,36.4263,36.3461,36.4103,250530.0
2018-04-24 09:30:00,45.48,45.58,45.34,45.38,140334.0,36.4825,36.5627,36.3702,36.4023,140334.0
2018-04-24 10:00:00,45.38,45.5,45.36,45.48,80828.0,36.4023,36.4985,36.3862,36.4825,80828.0
2018-04-24 10:30:00,45.48,45.83,45.47,45.82,168635.0,36.4825,36.7632,36.4745,36.7552,168635.0
2018-04-24 11:00:00,45.82,46.05,45.8,45.96,213765.0,36.7552,36.9397,36.7392,36.8675,213765.0
2018-04-24 11:30:00,45.96,45.96,45.69,45.72,102097.0,36.8675,36.8675,36.6509,36.675,102097.0
2018-04-24 12:00:00,45.72,45.84,45.67,45.82,110365.0,36.675,36.7713,36.6349,36.7552,110365.0
2018-04-24 12:30:00,45.82,45.98,45.81,45.95,135626.0,36.7552,36.8836,36.7472,36.8595,135626.0
2018-04-24 13:00:00,45.96,45.97,45.83,45.89,69385.0,36.8675,36.8755,36.7632,36.8114,69385.0
2018-04-24 13:30:00,45.89,45.9,45.71,45.78,192006.0,36.8114,36.8194,36.667,36.7231,192006.0
2018-04-24 14:00:00,45.79,45.84,45.65,45.74,257452.0,36.7311,36.7713,36.6188,36.691,257452.0
2018-04-24 14:30:00,45.74,45.8,45.49,45.52,249344.0,36.691,36.7392,36.4905,36.5146,249344.0
2018-04-24 15:00:00,45.53,45.68,45.5,45.61,199053.0,36.5226,36.6429,36.4985,36.5868,199053.0
2018-04-24 15:30:00,45.62,45.76,45.53,45.75,417262.0,36.5948,36.7071,36.5226,36.6991,417262.0
2018-04-25 09:30:00,45.66,45.88,45.53,45.88,163618.0,36.6269,36.8033,36.5226,36.8033,163618.0
2018-04-25 10:00:00,45.88,46.01,45.73,45.73,157787.0,36.8033,36.9076,36.683,36.683,157787.0
2018-04-25 10:30:00,45.73,45.87,45.7,45.76,386990.0,36.683,36.7953,36.659,36.7071,386990.0
2018-04-25 11:00:00,45.76,45.77,45.47,45.49,136550.0,36.7071,36.7151,36.4745,36.4905,136550.0
2018-04-25 11:30:00,45.48,45.73,45.46,45.7,153003.0,36.4825,36.683,36.4664,36.659,153003.0
2018-04-25 12:00:00,45.69,45.8,45.66,45.78,77610.0,36.6509,36.7392,36.6269,36.7231,77610.0
2018-04-25 12:30:00,45.77,45.78,45.7,45.71,54126.0,36.7151,36.7231,36.659,36.667,54126.0
2018-04-25 13:00:00,45.72,45.76,45.67,45.69,58344.0,36.675,36.7071,36.6349,36.6509,58344.0
2018-04-25 13:30:00,45.7,45.74,45.62,45.71,81707.0,36.659,36.691,36.5948,36.667,81707.0
2018-04-25 14:00:00,45.7,45.85,45.67,45.84,100924.0,36.659,36.7793,36.6349,36.7713,100924.0
2018-04-25 14:30:00,45.83,45.92,45.82,45.84,132904.0,36.7632,36.8354,36.7552,36.7713,132904.0
2018-04-25 15:00:00,45.84,45.94,45.79,45.93,163496.0,36.7713,36.8515,36.7311,36.8435,163496.0
2018-04-25 15:30:00,45.93,45.95,45.78,45.85,346042.0,36.8435,36.8595,36.7231,36.7793,346042.0
2018-04-26 09:30:00,45.8,45.96,45.51,45.9,170904.0,36.7392,36.8675,36.5065,36.8194,170904.0
2018-04-26 10:00:00,45.9,45.98,45.85,45.93,233507.0,36.8194,36.8836,36.7793,36.8435,233507.0
2018-04-26 10:30:00,45.93,46.19,45.9,46.14,114439.0,36.8435,37.052,36.8194,37.0119,114439.0
2018-04-26 11:00:00,46.15,46.21,45.99,46.02,120808.0,37.0199,37.0681,36.8916,36.9156,120808.0
2018-04-26 11:30:00,46.02,46.2,45.91,46.2,106921.0,36.9156,37.06,36.8274,37.06,106921.0
2018-04-26 12:00:00,46.2,46.26,46.14,46.21,103586.0,37.06,37.1082,37.0119,37.0681,103586.0
2018-04-26 12:30:00,46.22,46.23,46.16,46.22,76356.0,37.0761,37.0841,37.0279,37.0761,76356.0
2018-04-26 13:00:00,46.22,46.42,46.21,46.42,84988.0,37.0761,37.2365,37.0681,37.2365,84988.0
2018-04-26 13:30:00,46.41,46.45,46.39,46.41,96374.0,37.2285,37.2606,37.2124,37.2285,96374.0
2018-04-26 14:00:00,46.4,46.52,46.39,46.52,125199.0,37.2205,37.3167,37.2124,37.3167,125199.0
2018-04-26 14:30:00,46.52,46.54,46.44,46.48,112562.0,37.3167,37.3328,37.2526,37.2846,112562.0
2018-04-26 15:00:00,46.47,46.52,46.33,46.37,176961.0,37.2766,37.3167,37.1643,37.1964,176961.0
2018-04-26 15:30:00,46.36,46.46,46.31,46.44,670435.0,37.1884,37.2686,37.1483,37.2526,670435.0
2018-04-27 09:30:00,46.53,46.76,46.31,46.75,182984.0,37.3247,37.5092,37.1483,37.5012,182984.0
2018-04-27 10:00:00,46.74,46.98,46.73,46.96,213802.0,37.4932,37.6857,37.4852,37.6697,213802.0
2018-04-27 10:30:00,46.96,47.16,46.87,47.15,125408.0,37.6697,37.8301,37.5975,37.8221,125408.0
2018-04-27 11:00:00,47.15,47.24,47.11,47.13,93830.0,37.8221,37.8943,37.79,37.806,93830.0
2018-04-27 11:30:00,47.15,47.27,47.06,47.2,171300.0,37.8221,37.9184,37.7499,37.8622,171300.0
2018-04-27 12:00:00,47.2,47.34,47.15,47.28,328558.0,37.8622,37.9745,37.8221,37.9264,328558.0
2018-04-27 12:30:00,47.28,47.36,47.25,47.35,136477.0,37.9264,37.9905,37.9023,37.9825,136477.0
2018-04-27 13:00:00,47.36,47.39,47.31,47.35,83558.0,37.9905,38.0146,37.9504,37.9825,83558.0
2018-04-27 13:30:00,47.34,47.36,47.18,47.24,159317.0,37.9745,37.9905,37.8462,37.8943,159317.0
2018-04-27 14:00:00,47.25,47.28,47.15,47.15,148887.0,37.9023,37.9264,37.8221,37.8221,148887.0
2018-04-27 14:30:00,47.15,47.17,47.08,47.16,145057.0,37.8221,37.8381,37.7659,37.8301,145057.0
2018-04-27 15:00:00,47.15,47.26,47.12,47.26,164344.0,37.8221,37.9103,37.798,37.9103,164344.0
2018-04-27 15:30:00,47.26,47.26,47.12,47.2,353058.0,37.9103,37.9103,37.798,37.8622,353058.0
2018-04-30 09:30:00,47.23,47.43,47.04,47.2,332180.0,37.8863,38.0467,37.7339,37.8622,332180.0
2018-04-30 10:00:00,47.2,47.35,47.16,47.27,200909.0,37.8622,37.9825,37.8301,37.9184,200909.0
2018-04-30 10:30:00,47.26,47.3,47.19,47.21,170822.0,37.9103,37.9424,37.8542,37.8702,170822.0
2018-04-30 11:00:00,47.2,47.33,47.2,47.3,124680.0,37.8622,37.9665,37.8622,37.9424,124680.0
2018-04-30 11:30:00,47.3,47.43,47.26,47.42,140658.0,37.9424,38.0467,37.9103,38.0387,140658.0
2018-04-30 12:00:00,47.41,47.48,47.39,47.4,213237.0,38.0307,38.0868,38.0146,38.0226,213237.0
2018-04-30 12:30:00,47.39,47.4,47.33,47.35,126470.0,38.0146,38.0226,37.9665,37.9825,126470.0
2018-04-30 13:00:00,47.36,47.4,47.3,47.37,143353.0,37.9905,38.0226,37.9424,37.9986,143353.0
2018-04-30 13:30:00,47.37,47.41,47.34,47.34,104303.0,37.9986,38.0307,37.9745,37.9745,104303.0
2018-04-30 14:00:00,47.34,47.38,47.29,47.33,139778.0,37.9745,38.0066,37.9344,37.9665,139778.0
2018-04-30 14:30:00,47.33,47.33,47.25,47.31,175146.0,37.9665,37.9665,37.9023,37.9504,175146.0
2018-04-30 15:00:00,47.31,47.35,47.28,47.3,244333.0,37.9504,37.9825,37.9264,37.9424,244333.0
2018-04-30 15:30:00,47.3,47.34,47.2,47.2,467850.0,37.9424,37.9745,37.8622,37.8622,467850.0
2018-05-01 09:30:00,47.05,47.19,46.96,46.96,157593.0,37.7419,37.8542,37.6697,37.6697,157593.0
2018-05-01 10:00:00,46.97,47.06,46.9,46.95,144081.0,37.6777,37.7499,37.6216,37.6617,144081.0
2018-05-01 10:30:00,46.96,47.2,46.95,47.15,126871.0,37.6697,37.8622,37.6617,37.8221,126871.0
2018-05-01 11:00:00,47.16,47.19,47.08,47.15,139015.0,37.8301,37.8542,37.7659,37.8221,139015.0
2018-05-01 11:30:00,47.15,47.17,47.04,47.07,111060.0,37.8221,37.8381,37.7339,37.7579,111060.0
2018-05-01 12:00:00,47.07,47.07,46.92,46.92,105294.0,37.7579,37.7579,37.6376,37.6376,105294.0
2018-05-01 12:30:00,46.92,47.03,46.91,46.97,85287.0,37.6376,37.7258,37.6296,37.6777,85287.0
2018-05-01 13:00:00,46.96,46.97,46.9,46.95,88518.0,37.6697,37.6777,37.6216,37.6617,88518.0
2018-05-01 13:30:00,46.96,47.07,46.96,47.05,72399.0,37.6697,37.7579,37.6697,37.7419,72399.0
2018-05-01 14:00:00,47.04,47.09,47.01,47.01,206703.0,37.7339,37.774,37.7098,37.7098,206703.0
2018-05-01 14:30:00,47.02,47.05,46.98,47.05,149094.0,37.7178,37.7419,37.6857,37.7419,149094.0
2018-05-01 15:00:00,47.05,47.1,46.94,46.95,165828.0,37.7419,37.782,37.6536,37.6617,165828.0
2018-05-01 15:30:00,46.95,47.05,46.92,47.02,429184.0,37.6617,37.7419,37.6376,37.7178,429184.0
2018-05-02 09:30:00,47.05,47.17,46.65,46.65,238395.0,37.7419,37.8381,37.421,37.421,238395.0
2018-05-02 10:00:00,46.65,46.79,45.55,46.78,223185.0,37.421,37.5333,36.5386,37.5253,223185.0
2018-05-02 10:30:00,46.8,46.95,46.69,46.92,167626.0,37.5413,37.6617,37.4531,37.6376,167626.0
2018-05-02 11:00:00,46.92,46.97,46.73,46.73,100938.0,37.6376,37.6777,37.4852,37.4852,100938.0
2018-05-02 11:30:00,46.72,46.74,46.57,46.59,113976.0,37.4772,37.4932,37.3568,37.3729,113976.0
2018-05-02 12:00:00,46.58,46.63,46.53,46.61,87640.0,37.3649,37.405,37.3247,37.3889,87640.0
2018-05-02 12:30:00,46.62,46.7,46.61,46.7,46268.0,37.3969,37.4611,37.3889,37.4611,46268.0
2018-05-02 13:00:00,46.7,46.85,46.68,46.81,38862.0,37.4611,37.5814,37.4451,37.5494,38862.0
2018-05-02 13:30:00,46.81,46.87,46.79,46.84,64533.0,37.5494,37.5975,37.5333,37.5734,64533.0
2018-05-02 14:00:00,46.83,46.98,46.83,46.94,96212.0,37.5654,37.6857,37.5654,37.6536,96212.0
2018-05-02 14:30:00,46.93,46.93,46.8,46.82,98274.0,37.6456,37.6456,37.5413,37.5574,98274.0
2018-05-02 15:00:00,46.83,46.84,46.74,46.8,110468.0,37.5654,37.5734,37.4932,37.5413,110468.0
2018-05-02 15:30:00,46.8,46.87,46.71,46.86,348376.0,37.5413,37.5975,37.4691,37.5895,348376.0
2018-05-03 09:30:00,46.46,46.52,46.02,46.18,148715.0,37.5553,37.6038,37.1996,37.329,148715.0
2018-05-03 10:00:00,46.18,46.18,45.98,46.03,249733.0,37.329,37.329,37.1673,37.2077,249733.0
2018-05-03 10:30:00,46.02,46.25,45.95,46.25,108413.0,37.1996,37.3856,37.1431,37.3856,108413.0
2018-05-03 11:00:00,46.26,46.38,46.21,46.22,91925.0,37.3936,37.4906,37.3532,37.3613,91925.0
2018-05-03 11:30:00,46.22,46.5,46.19,46.4,97556.0,37.3613,37.5876,37.3371,37.5068,97556.0
2018-05-03 12:00:00,46.41,46.41,46.29,46.32,139056.0,37.5149,37.5149,37.4179,37.4421,139056.0
2018-05-03 12:30:00,46.32,46.53,46.31,46.5,86981.0,37.4421,37.6119,37.4341,37.5876,86981.0
2018-05-03 13:00:00,46.5,46.5,46.35,46.4,77995.0,37.5876,37.5876,37.4664,37.5068,77995.0
2018-05-03 13:30:00,46.4,46.68,46.4,46.65,104114.0,37.5068,37.7331,37.5068,37.7089,104114.0
2018-05-03 14:00:00,46.64,46.65,46.55,46.61,87018.0,37.7008,37.7089,37.6281,37.6766,87018.0
2018-05-03 14:30:00,46.62,46.63,46.37,46.45,106447.0,37.6846,37.6927,37.4826,37.5472,106447.0
2018-05-03 15:00:00,46.45,46.52,46.41,46.46,112587.0,37.5472,37.6038,37.5149,37.5553,112587.0
2018-05-03 15:30:00,46.46,46.53,46.43,46.47,447222.0,37.5553,37.6119,37.5311,37.5634,447222.0
2018-05-04 09:30:00,46.39,46.58,46.37,46.47,182510.0,37.4987,37.6523,37.4826,37.5634,182510.0
2018-05-04 10:00:00,46.47,46.58,46.32,46.38,162023.0,37.5634,37.6523,37.4421,37.4906,162023.0
2018-05-04 10:30:00,46.37,46.41,46.31,46.34,165172.0,37.4826,37.5149,37.4341,37.4583,165172.0
2018-05-04 11:00:00,46.34,46.39,46.21,46.37,157250.0,37.4583,37.4987,37.3532,37.4826,157250.0
2018-05-04 11:30:00,46.36,46.41,46.33,46.38,87353.0,37.4745,37.5149,37.4502,37.4906,87353.0
2018-05-04 12:00:00,46.38,46.45,46.36,46.42,60281.0,37.4906,37.5472,37.4745,37.523,60281.0
2018-05-04 12:30:00,46.42,46.5,46.41,46.46,80577.0,37.523,37.5876,37.5149,37.5553,80577.0
2018-05-04 13:00:00,46.47,46.62,46.43,46.61,86516.0,37.5634,37.6846,37.5311,37.6766,86516.0
2018-05-04 13:30:00,46.61,46.61,46.47,46.47,66499.0,37.6766,37.6766,37.5634,37.5634,66499.0
2018-05-04 14:00:00,46.46,46.52,46.35,46.51,116556.0,37.5553,37.6038,37.4664,37.5957,116556.0
2018-05-04 14:30:00,46.52,46.63,46.48,46.48,55120.0,37.6038,37.6927,37.5715,37.5715,55120.0
2018-05-04 15:00:00,46.48,46.6,46.47,46.5,94734.0,37.5715,37.6685,37.5634,37.5876,94734.0
2018-05-04 15:30:00,46.5,46.5,46.38,46.43,348625.0,37.5876,37.5876,37.4906,37.5311,348625.0
2018-05-07 09:30:00,46.31,46.44,46.19,46.22,105986.0,37.4341,37.5391,37.3371,37.3613,105986.0
2018-05-07 10:00:00,46.22,46.26,46.07,46.08,108456.0,37.3613,37.3936,37.2401,37.2481,108456.0
2018-05-07 10:30:00,46.08,46.12,45.99,46.06,109030.0,37.2481,37.2805,37.1754,37.232,109030.0
2018-05-07 11:00:00,46.04,46.09,46.0,46.04,90995.0,37.2158,37.2562,37.1835,37.2158,90995.0
2018-05-07 11:30:00,46.04,46.12,46.01,46.12,65037.0,37.2158,37.2805,37.1916,37.2805,65037.0
2018-05-07 12:00:00,46.12,46.23,46.11,46.22,54841.0,37.2805,37.3694,37.2724,37.3613,54841.0
2018-05-07 12:30:00,46.21,46.26,46.09,46.1,129217.0,37.3532,37.3936,37.2562,37.2643,129217.0
2018-05-07 13:00:00,46.1,46.1,46.02,46.07,61075.0,37.2643,37.2643,37.1996,37.2401,61075.0
2018-05-07 13:30:00,46.07,46.14,46.01,46.12,74555.0,37.2401,37.2966,37.1916,37.2805,74555.0
2018-05-07 14:00:00,46.13,46.25,46.12,46.22,79247.0,37.2886,37.3856,37.2805,37.3613,79247.0
2018-05-07 14:30:00,46.21,46.26,46.18,46.22,116567.0,37.3532,37.3936,37.329,37.3613,116567.0
2018-05-07 15:00:00,46.23,46.23,46.0,46.08,355065.0,37.3694,37.3694,37.1835,37.2481,355065.0
2018-05-07 15:30:00,46.08,46.1,45.99,46.02,749359.0,37.2481,37.2643,37.1754,37.1996,749359.0
2018-05-08 09:30:00,46.0,46.01,45.29,45.33,320362.0,37.1835,37.1916,36.6096,36.6419,320362.0
2018-05-08 10:00:00,45.33,45.35,45.06,45.27,188370.0,36.6419,36.6581,36.4236,36.5934,188370.0
2018-05-08 10:30:00,45.28,45.36,45.14,45.14,144769.0,36.6015,36.6661,36.4883,36.4883,144769.0
2018-05-08 11:00:00,45.14,45.42,45.12,45.38,177395.0,36.4883,36.7146,36.4721,36.6823,177395.0
2018-05-08 11:30:00,45.38,45.38,45.22,45.24,64973.0,36.6823,36.6823,36.553,36.5691,64973.0
2018-05-08 12:00:00,45.24,45.31,45.18,45.25,185467.0,36.5691,36.6257,36.5206,36.5772,185467.0
2018-05-08 12:30:00,45.25,45.27,45.19,45.21,206764.0,36.5772,36.5934,36.5287,36.5449,206764.0
2018-05-08 13:00:00,45.22,45.23,45.06,45.08,150578.0,36.553,36.5611,36.4236,36.4398,150578.0
2018-05-08 13:30:00,45.08,45.15,45.06,45.14,177232.0,36.4398,36.4964,36.4236,36.4883,177232.0
2018-05-08 14:00:00,45.13,45.13,44.91,44.95,173198.0,36.4802,36.4802,36.3024,36.3347,173198.0
2018-05-08 14:30:00,44.95,45.01,44.9,44.97,167959.0,36.3347,36.3832,36.2943,36.3509,167959.0
2018-05-08 15:00:00,44.97,45.11,44.95,45.06,230418.0,36.3509,36.4641,36.3347,36.4236,230418.0
2018-05-08 15:30:00,45.05,45.1,44.92,44.99,550920.0,36.4156,36.456,36.3105,36.3671,550920.0
2018-05-09 09:30:00,45.02,45.06,44.84,44.85,197087.0,36.3913,36.4236,36.2458,36.2539,197087.0
2018-05-09 10:00:00,44.85,44.92,44.59,44.66,166258.0,36.2539,36.3105,36.0437,36.1003,166258.0
2018-05-09 10:30:00,44.66,44.81,44.61,44.8,107494.0,36.1003,36.2216,36.0599,36.2135,107494.0
2018-05-09 11:00:00,44.8,44.82,44.66,44.7,83159.0,36.2135,36.2296,36.1003,36.1326,83159.0
2018-05-09 11:30:00,44.7,44.74,44.64,44.7,85952.0,36.1326,36.165,36.0841,36.1326,85952.0
2018-05-09 12:00:00,44.7,44.75,44.66,44.7,75904.0,36.1326,36.1731,36.1003,36.1326,75904.0
2018-05-09 12:30:00,44.71,44.74,44.61,44.65,102502.0,36.1407,36.165,36.0599,36.0922,102502.0
2018-05-09 13:00:00,44.66,44.75,44.59,44.73,105448.0,36.1003,36.1731,36.0437,36.1569,105448.0
2018-05-09 13:30:00,44.73,44.74,44.64,44.65,41586.0,36.1569,36.165,36.0841,36.0922,41586.0
2018-05-09 14:00:00,44.65,44.7,44.59,44.62,74977.0,36.0922,36.1326,36.0437,36.068,74977.0
2018-05-09 14:30:00,44.62,44.84,44.61,44.8,192152.0,36.068,36.2458,36.0599,36.2135,192152.0
2018-05-09 15:00:00,44.8,44.84,44.73,44.73,159856.0,36.2135,36.2458,36.1569,36.1569,159856.0
2018-05-09 15:30:00,44.73,44.81,44.7,44.73,534921.0,36.1569,36.2216,36.1326,36.1569,534921.0
2018-05-10 09:30:00,45.04,45.09,44.81,44.89,211041.0,36.4075,36.4479,36.2216,36.2862,211041.0
2018-05-10 10:00:00,44.9,45.01,44.87,44.98,237533.0,36.2943,36.3832,36.2701,36.359,237533.0
2018-05-10 10:30:00,44.99,45.05,44.9,44.93,187855.0,36.3671,36.4156,36.2943,36.3186,187855.0
2018-05-10 11:00:00,44.93,45.09,44.93,45.04,79494.0,36.3186,36.4479,36.3186,36.4075,79494.0
2018-05-10 11:30:00,45.04,45.11,44.96,45.1,162371.0,36.4075,36.4641,36.3428,36.456,162371.0
2018-05-10 12:00:00,45.09,45.13,45.04,45.11,161394.0,36.4479,36.4802,36.4075,36.4641,161394.0
2018-05-10 12:30:00,45.11,45.13,45.06,45.11,111405.0,36.4641,36.4802,36.4236,36.4641,111405.0
2018-05-10 13:00:00,45.11,45.13,45.08,45.1,79289.0,36.4641,36.4802,36.4398,36.456,79289.0
2018-05-10 13:30:00,45.1,45.21,45.09,45.17,108486.0,36.456,36.5449,36.4479,36.5126,108486.0
2018-05-10 14:00:00,45.17,45.23,45.08,45.09,103607.0,36.5126,36.5611,36.4398,36.4479,103607.0
2018-05-10 14:30:00,45.09,45.17,45.05,45.13,102887.0,36.4479,36.5126,36.4156,36.4802,102887.0
2018-05-10 15:00:00,45.13,45.23,45.1,45.15,198422.0,36.4802,36.5611,36.456,36.4964,198422.0
2018-05-10 15:30:00,45.14,45.25,45.09,45.2,535457.0,36.4883,36.5772,36.4479,36.5368,535457.0
2018-05-11 09:30:00,45.21,45.41,45.21,45.24,136924.0,36.5449,36.7066,36.5449,36.5691,136924.0
2018-05-11 10:00:00,45.25,45.33,45.15,45.3,113430.0,36.5772,36.6419,36.4964,36.6176,113430.0
2018-05-11 10:30:00,45.3,45.38,45.25,45.38,81881.0,36.6176,36.6823,36.5772,36.6823,81881.0
2018-05-11 11:00:00,45.38,45.39,45.28,45.33,84970.0,36.6823,36.6904,36.6015,36.6419,84970.0
2018-05-11 11:30:00,45.33,45.43,45.32,45.39,102532.0,36.6419,36.7227,36.6338,36.6904,102532.0
2018-05-11 12:00:00,45.4,45.4,45.3,45.38,59940.0,36.6985,36.6985,36.6176,36.6823,59940.0
2018-05-11 12:30:00,45.37,45.45,45.36,45.43,62599.0,36.6742,36.7389,36.6661,36.7227,62599.0
2018-05-11 13:00:00,45.42,45.45,45.38,45.41,60817.0,36.7146,36.7389,36.6823,36.7066,60817.0
2018-05-11 13:30:00,45.42,45.44,45.37,45.41,28912.0,36.7146,36.7308,36.6742,36.7066,28912.0
2018-05-11 14:00:00,45.41,45.42,45.31,45.31,89639.0,36.7066,36.7146,36.6257,36.6257,89639.0
2018-05-11 14:30:00,45.31,45.36,45.25,45.29,62436.0,36.6257,36.6661,36.5772,36.6096,62436.0
2018-05-11 15:00:00,45.29,45.3,45.25,45.3,48623.0,36.6096,36.6176,36.5772,36.6176,48623.0
2018-05-11 15:30:00,45.3,45.39,45.3,45.36,370981.0,36.6176,36.6904,36.6176,36.6661,370981.0
2018-05-14 09:30:00,45.41,45.46,45.31,45.38,92938.0,36.7066,36.747,36.6257,36.6823,92938.0
2018-05-14 10:00:00,45.38,45.39,45.29,45.39,50383.0,36.6823,36.6904,36.6096,36.6904,50383.0
2018-05-14 10:30:00,45.39,45.41,45.29,45.34,74933.0,36.6904,36.7066,36.6096,36.65,74933.0
2018-05-14 11:00:00,45.33,45.39,45.29,45.33,73363.0,36.6419,36.6904,36.6096,36.6419,73363.0
2018-05-14 11:30:00,45.33,45.36,45.19,45.2,108798.0,36.6419,36.6661,36.5287,36.5368,108798.0
2018-05-14 12:00:00,45.2,45.23,44.96,45.0,192851.0,36.5368,36.5611,36.3428,36.3751,192851.0
2018-05-14 12:30:00,45.0,45.15,44.99,45.15,78920.0,36.3751,36.4964,36.3671,36.4964,78920.0
2018-05-14 13:00:00,45.15,45.17,45.04,45.08,75171.0,36.4964,36.5126,36.4075,36.4398,75171.0
2018-05-14 13:30:00,45.08,45.09,44.97,44.98,92735.0,36.4398,36.4479,36.3509,36.359,92735.0
2018-05-14 14:00:00,44.98,45.02,44.95,44.97,92316.0,36.359,36.3913,36.3347,36.3509,92316.0
2018-05-14 14:30:00,44.96,45.05,44.95,45.05,147111.0,36.3428,36.4156,36.3347,36.4156,147111.0
2018-05-14 15:00:00,45.04,45.15,45.0,45.15,147553.0,36.4075,36.4964,36.3751,36.4964,147553.0
2018-05-14 15:30:00,45.15,45.25,45.08,45.25,560317.0,36.4964,36.5772,36.4398,36.5772,560317.0
2018-05-15 09:30:00,45.0,45.24,44.62,44.69,235140.0,36.3751,36.5691,36.068,36.1246,235140.0
2018-05-15 10:00:00,44.69,44.78,44.6,44.66,143525.0,36.1246,36.1973,36.0518,36.1003,143525.0
2018-05-15 10:30:00,44.66,44.76,44.65,44.76,152217.0,36.1003,36.1811,36.0922,36.1811,152217.0
2018-05-15 11:00:00,44.76,44.76,44.65,44.72,146671.0,36.1811,36.1811,36.0922,36.1488,146671.0
2018-05-15 11:30:00,44.72,44.78,44.61,44.62,153144.0,36.1488,36.1973,36.0599,36.068,153144.0
2018-05-15 12:00:00,44.62,44.64,44.55,44.57,117505.0,36.068,36.0841,36.0114,36.0276,117505.0
2018-05-15 12:30:00,44.57,44.64,44.54,44.59,75154.0,36.0276,36.0841,36.0033,36.0437,75154.0
2018-05-15 13:00:00,44.59,44.61,44.46,44.48,51903.0,36.0437,36.0599,35.9386,35.9548,51903.0
2018-05-15 13:30:00,44.48,44.58,44.46,44.5,105886.0,35.9548,36.0356,35.9386,35.971,105886.0
2018-05-15 14:00:00,44.5,44.58,44.45,44.56,84957.0,35.971,36.0356,35.9306,36.0195,84957.0
2018-05-15 14:30:00,44.56,44.6,44.52,44.54,79654.0,36.0195,36.0518,35.9871,36.0033,79654.0
2018-05-15 15:00:00,44.54,44.55,44.48,44.52,178597.0,36.0033,36.0114,35.9548,35.9871,178597.0
2018-05-15 15:30:00,44.52,44.68,44.45,44.64,520876.0,35.9871,36.1165,35.9306,36.0841,520876.0
2018-05-16 09:30:00,44.64,44.74,44.53,44.66,100679.0,36.0841,36.165,35.9952,36.1003,100679.0
2018-05-16 10:00:00,44.65,44.7,44.52,44.52,140457.0,36.0922,36.1326,35.9871,35.9871,140457.0
2018-05-16 10:30:00,44.52,44.54,44.16,44.23,118091.0,35.9871,36.0033,35.6961,35.7527,118091.0
2018-05-16 11:00:00,44.23,44.32,44.2,44.2,114358.0,35.7527,35.8255,35.7285,35.7285,114358.0
2018-05-16 11:30:00,44.2,44.33,44.17,44.31,107970.0,35.7285,35.8336,35.7042,35.8174,107970.0
2018-05-16 12:00:00,44.31,44.35,44.25,44.28,62332.0,35.8174,35.8497,35.7689,35.7931,62332.0
2018-05-16 12:30:00,44.28,44.31,44.17,44.2,71840.0,35.7931,35.8174,35.7042,35.7285,71840.0
2018-05-16 13:00:00,44.19,44.32,44.18,44.3,55448.0,35.7204,35.8255,35.7123,35.8093,55448.0
2018-05-16 13:30:00,44.3,44.36,44.29,44.35,93588.0,35.8093,35.8578,35.8012,35.8497,93588.0
2018-05-16 14:00:00,44.34,44.39,44.3,44.34,149996.0,35.8416,35.8821,35.8093,35.8416,149996.0
2018-05-16 14:30:00,44.34,44.39,44.33,44.35,130444.0,35.8416,35.8821,35.8336,35.8497,130444.0
2018-05-16 15:00:00,44.34,44.35,44.27,44.3,146780.0,35.8416,35.8497,35.7851,35.8093,146780.0
2018-05-16 15:30:00,44.29,44.41,44.24,44.39,505771.0,35.8012,35.8982,35.7608,35.8821,505771.0
2018-05-17 09:30:00,44.43,44.52,44.28,44.28,60301.0,35.9144,35.9871,35.7931,35.7931,60301.0
2018-05-17 10:00:00,44.28,44.28,44.12,44.2,80985.0,35.7931,35.7931,35.6638,35.7285,80985.0
2018-05-17 10:30:00,44.2,44.32,44.19,44.27,116508.0,35.7285,35.8255,35.7204,35.7851,116508.0
2018-05-17 11:00:00,44.28,44.31,44.05,44.07,186347.0,35.7931,35.8174,35.6072,35.6234,186347.0
2018-05-17 11:30:00,44.06,44.15,44.02,44.11,82761.0,35.6153,35.6881,35.583,35.6557,82761.0
2018-05-17 12:00:00,44.12,44.19,44.1,44.17,65050.0,35.6638,35.7204,35.6476,35.7042,65050.0
2018-05-17 12:30:00,44.18,44.18,44.09,44.13,50565.0,35.7123,35.7123,35.6396,35.6719,50565.0
2018-05-17 13:00:00,44.12,44.12,44.08,44.09,30674.0,35.6638,35.6638,35.6315,35.6396,30674.0
2018-05-17 13:30:00,44.11,44.12,44.05,44.1,34574.0,35.6557,35.6638,35.6072,35.6476,34574.0
2018-05-17 14:00:00,44.09,44.2,44.09,44.12,75243.0,35.6396,35.7285,35.6396,35.6638,75243.0
2018-05-17 14:30:00,44.12,44.14,44.06,44.13,68587.0,35.6638,35.68,35.6153,35.6719,68587.0
2018-05-17 15:00:00,44.13,44.13,44.0,44.01,75459.0,35.6719,35.6719,35.5668,35.5749,75459.0
2018-05-17 15:30:00,44.01,44.11,44.0,44.08,326221.0,35.5749,35.6557,35.5668,35.6315,326221.0
2018-05-18 09:30:00,44.19,44.27,44.07,44.19,121964.0,35.7204,35.7851,35.6234,35.7204,121964.0
2018-05-18 10:00:00,44.19,44.31,44.19,44.23,121430.0,35.7204,35.8174,35.7204,35.7527,121430.0
2018-05-18 10:30:00,44.22,44.4,44.15,44.18,233169.0,35.7446,35.8901,35.6881,35.7123,233169.0
2018-05-18 11:00:00,44.18,44.18,43.92,43.94,179440.0,35.7123,35.7123,35.5021,35.5183,179440.0
2018-05-18 11:30:00,43.94,44.04,43.89,44.01,110930.0,35.5183,35.5991,35.4779,35.5749,110930.0
2018-05-18 12:00:00,44.01,44.07,44.0,44.05,111485.0,35.5749,35.6234,35.5668,35.6072,111485.0
2018-05-18 12:30:00,44.06,44.07,43.89,43.89,72523.0,35.6153,35.6234,35.4779,35.4779,72523.0
2018-05-18 13:00:00,43.89,43.9,43.8,43.83,67722.0,35.4779,35.486,35.4051,35.4294,67722.0
2018-05-18 13:30:00,43.83,43.94,43.82,43.9,48208.0,35.4294,35.5183,35.4213,35.486,48208.0
2018-05-18 14:00:00,43.9,43.98,43.89,43.97,62705.0,35.486,35.5506,35.4779,35.5426,62705.0
2018-05-18 14:30:00,43.97,44.05,43.96,44.05,57620.0,35.5426,35.6072,35.5345,35.6072,57620.0
2018-05-18 15:00:00,44.05,44.05,43.97,43.98,100101.0,35.6072,35.6072,35.5426,35.5506,100101.0
2018-05-18 15:30:00,43.98,44.19,43.96,44.12,522384.0,35.5506,35.7204,35.5345,35.6638,522384.0
2018-05-21 09:30:00,44.13,44.17,43.72,43.73,150265.0,35.6719,35.7042,35.3405,35.3486,150265.0
2018-05-21 10:00:00,43.73,43.94,43.72,43.78,87506.0,35.3486,35.5183,35.3405,35.389,87506.0
2018-05-21 10:30:00,43.79,43.87,43.77,43.84,67003.0,35.3971,35.4617,35.3809,35.4375,67003.0
2018-05-21 11:00:00,43.84,43.85,43.78,43.82,71111.0,35.4375,35.4456,35.389,35.4213,71111.0
2018-05-21 11:30:00,43.83,43.9,43.76,43.76,61901.0,35.4294,35.486,35.3728,35.3728,61901.0
2018-05-21 12:00:00,43.77,43.94,43.75,43.92,76582.0,35.3809,35.5183,35.3647,35.5021,76582.0
2018-05-21 12:30:00,43.92,43.96,43.91,43.92,33092.0,35.5021,35.5345,35.4941,35.5021,33092.0
2018-05-21 13:00:00,43.92,43.99,43.91,43.99,52546.0,35.5021,35.5587,35.4941,35.5587,52546.0
2018-05-21 13:30:00,43.99,44.02,43.93,44.02,110974.0,35.5587,35.583,35.5102,35.583,110974.0
2018-05-21 14:00:00,44.02,44.09,43.99,44.05,71014.0,35.583,35.6396,35.5587,35.6072,71014.0
2018-05-21 14:30:00,44.05,44.11,44.01,44.06,69114.0,35.6072,35.6557,35.5749,35.6153,69114.0
2018-05-21 15:00:00,44.06,44.06,43.89,43.9,735831.0,35.6153,35.6153,35.4779,35.486,735831.0
2018-05-21 15:30:00,43.9,43.97,43.86,43.96,284484.0,35.486,35.5426,35.4536,35.5345,284484.0
2018-05-22 09:30:00,44.07,44.29,43.91,44.27,213663.0,35.6234,35.8012,35.4941,35.7851,213663.0
2018-05-22 10:00:00,44.26,44.41,44.23,44.39,149856.0,35.777,35.8982,35.7527,35.8821,149856.0
2018-05-22 10:30:00,44.39,44.39,44.19,44.21,251153.0,35.8821,35.8821,35.7204,35.7366,251153.0
2018-05-22 11:00:00,44.21,44.27,44.17,44.2,79994.0,35.7366,35.7851,35.7042,35.7285,79994.0
2018-05-22 11:30:00,44.21,44.23,44.1,44.1,60977.0,35.7366,35.7527,35.6476,35.6476,60977.0
2018-05-22 12:00:00,44.1,44.19,44.09,44.18,49450.0,35.6476,35.7204,35.6396,35.7123,49450.0
2018-05-22 12:30:00,44.17,44.22,44.05,44.07,55185.0,35.7042,35.7446,35.6072,35.6234,55185.0
2018-05-22 13:00:00,44.07,44.07,43.93,43.94,45266.0,35.6234,35.6234,35.5102,35.5183,45266.0
2018-05-22 13:30:00,43.94,44.07,43.92,44.05,45022.0,35.5183,35.6234,35.5021,35.6072,45022.0
2018-05-22 14:00:00,44.06,44.09,44.03,44.06,49592.0,35.6153,35.6396,35.5911,35.6153,49592.0
2018-05-22 14:30:00,44.07,44.2,44.05,44.18,57407.0,35.6234,35.7285,35.6072,35.7123,57407.0
2018-05-22 15:00:00,44.19,44.24,44.15,44.17,259920.0,35.7204,35.7608,35.6881,35.7042,259920.0
2018-05-22 15:30:00,44.17,44.18,44.08,44.13,473675.0,35.7042,35.7123,35.6315,35.6719,473675.0
2018-05-23 09:30:00,44.22,44.37,44.12,44.36,178375.0,35.7446,35.8659,35.6638,35.8578,178375.0
2018-05-23 10:00:00,44.38,44.57,44.37,44.5,148471.0,35.874,36.0276,35.8659,35.971,148471.0
2018-05-23 10:30:00,44.49,44.76,44.49,44.69,114681.0,35.9629,36.1811,35.9629,36.1246,114681.0
2018-05-23 11:00:00,44.67,44.67,44.57,44.62,71554.0,36.1084,36.1084,36.0276,36.068,71554.0
2018-05-23 11:30:00,44.63,44.63,44.42,44.44,101614.0,36.0761,36.0761,35.9063,35.9225,101614.0
2018-05-23 12:00:00,44.45,44.51,44.37,44.38,90548.0,35.9306,35.9791,35.8659,35.874,90548.0
2018-05-23 12:30:00,44.38,44.51,44.35,44.5,99411.0,35.874,35.9791,35.8497,35.971,99411.0
2018-05-23 13:00:00,44.49,44.58,44.45,44.57,55147.0,35.9629,36.0356,35.9306,36.0276,55147.0
2018-05-23 13:30:00,44.57,44.62,44.45,44.49,64500.0,36.0276,36.068,35.9306,35.9629,64500.0
2018-05-23 14:00:00,44.48,44.7,44.47,44.69,179075.0,35.9548,36.1326,35.9467,36.1246,179075.0
2018-05-23 14:30:00,44.69,44.74,44.65,44.73,101788.0,36.1246,36.165,36.0922,36.1569,101788.0
2018-05-23 15:00:00,44.73,44.81,44.72,44.78,137068.0,36.1569,36.2216,36.1488,36.1973,137068.0
2018-05-23 15:30:00,44.77,44.78,44.67,44.75,327167.0,36.1892,36.1973,36.1084,36.1731,327167.0
2018-05-24 09:30:00,44.84,45.05,44.79,44.92,190778.0,36.2458,36.4156,36.2054,36.3105,190778.0
2018-05-24 10:00:00,44.91,45.1,44.79,45.05,205857.0,36.3024,36.456,36.2054,36.4156,205857.0
2018-05-24 10:30:00,45.05,45.31,45.02,45.27,171017.0,36.4156,36.6257,36.3913,36.5934,171017.0
2018-05-24 11:00:00,45.27,45.3,45.16,45.24,145243.0,36.5934,36.6176,36.5045,36.5691,145243.0
2018-05-24 11:30:00,45.24,45.28,45.12,45.15,119660.0,36.5691,36.6015,36.4721,36.4964,119660.0
2018-05-24 12:00:00,45.14,45.2,45.09,45.2,64780.0,36.4883,36.5368,36.4479,36.5368,64780.0
2018-05-24 12:30:00,45.2,45.24,45.12,45.14,67312.0,36.5368,36.5691,36.4721,36.4883,67312.0
2018-05-24 13:00:00,45.15,45.22,45.11,45.2,87513.0,36.4964,36.553,36.4641,36.5368,87513.0
2018-05-24 13:30:00,45.19,45.26,45.16,45.22,62170.0,36.5287,36.5853,36.5045,36.553,62170.0
2018-05-24 14:00:00,45.22,45.22,45.12,45.17,90057.0,36.553,36.553,36.4721,36.5126,90057.0
2018-05-24 14:30:00,45.17,45.23,45.11,45.18,110414.0,36.5126,36.5611,36.4641,36.5206,110414.0
2018-05-24 15:00:00,45.17,45.2,45.1,45.18,122464.0,36.5126,36.5368,36.456,36.5206,122464.0
2018-05-24 15:30:00,45.19,45.27,45.14,45.26,339568.0,36.5287,36.5934,36.4883,36.5853,339568.0
2018-05-25 09:30:00,45.33,45.45,45.27,45.44,206515.0,36.6419,36.7389,36.5934,36.7308,206515.0
2018-05-25 10:00:00,45.43,45.69,45.39,45.68,212367.0,36.7227,36.9329,36.6904,36.9248,212367.0
2018-05-25 10:30:00,45.68,45.73,45.57,45.68,245492.0,36.9248,36.9652,36.8359,36.9248,245492.0
2018-05-25 11:00:00,45.69,45.69,45.52,45.62,119755.0,36.9329,36.9329,36.7955,36.8763,119755.0
2018-05-25 11:30:00,45.62,45.63,45.49,45.61,152892.0,36.8763,36.8844,36.7712,36.8682,152892.0
2018-05-25 12:00:00,45.6,45.63,45.54,45.55,151382.0,36.8601,36.8844,36.8116,36.8197,151382.0
2018-05-25 12:30:00,45.56,45.62,45.55,45.57,70274.0,36.8278,36.8763,36.8197,36.8359,70274.0
2018-05-25 13:00:00,45.57,45.66,45.54,45.61,225726.0,36.8359,36.9086,36.8116,36.8682,225726.0
2018-05-25 13:30:00,45.6,45.65,45.58,45.64,220663.0,36.8601,36.9006,36.844,36.8925,220663.0
2018-05-25 14:00:00,45.63,45.67,45.58,45.64,86409.0,36.8844,36.9167,36.844,36.8925,86409.0
2018-05-25 14:30:00,45.64,45.67,45.62,45.65,135778.0,36.8925,36.9167,36.8763,36.9006,135778.0
2018-05-25 15:00:00,45.64,45.8,45.64,45.78,213017.0,36.8925,37.0218,36.8925,37.0056,213017.0
2018-05-25 15:30:00,45.77,45.81,45.58,45.61,649709.0,36.9976,37.0299,36.844,36.8682,649709.0
2018-05-29 09:30:00,46.09,46.09,45.48,45.54,322170.0,37.2562,37.2562,36.7631,36.8116,322170.0
2018-05-29 10:00:00,45.53,45.81,45.49,45.78,227474.0,36.8036,37.0299,36.7712,37.0056,227474.0
2018-05-29 10:30:00,45.78,46.02,45.77,45.93,169184.0,37.0056,37.1996,36.9976,37.1269,169184.0
2018-05-29 11:00:00,45.93,46.14,45.93,46.08,255559.0,37.1269,37.2966,37.1269,37.2481,255559.0
2018-05-29 11:30:00,46.07,46.19,45.98,46.15,277975.0,37.2401,37.3371,37.1673,37.3047,277975.0
2018-05-29 12:00:00,46.15,46.18,45.9,45.93,266826.0,37.3047,37.329,37.1026,37.1269,266826.0
2018-05-29 12:30:00,45.93,45.94,45.83,45.91,138670.0,37.1269,37.135,37.0461,37.1107,138670.0
2018-05-29 13:00:00,45.91,45.96,45.82,45.83,87611.0,37.1107,37.1511,37.038,37.0461,87611.0
2018-05-29 13:30:00,45.83,45.86,45.79,45.83,102879.0,37.0461,37.0703,37.0137,37.0461,102879.0
2018-05-29 14:00:00,45.82,45.84,45.74,45.84,275158.0,37.038,37.0541,36.9733,37.0541,275158.0
2018-05-29 14:30:00,45.84,45.86,45.72,45.76,163832.0,37.0541,37.0703,36.9571,36.9895,163832.0
2018-05-29 15:00:00,45.76,45.78,45.67,45.75,170074.0,36.9895,37.0056,36.9167,36.9814,170074.0
2018-05-29 15:30:00,45.75,45.9,45.69,45.84,602409.0,36.9814,37.1026,36.9329,37.0541,602409.0
2018-05-30 09:30:00,45.77,45.93,45.66,45.85,155341.0,36.9976,37.1269,36.9086,37.0622,155341.0
2018-05-30 10:00:00,45.86,45.91,45.66,45.91,278728.0,37.0703,37.1107,36.9086,37.1107,278728.0
2018-05-30 10:30:00,45.91,46.05,45.9,46.01,179690.0,37.1107,37.2239,37.1026,37.1916,179690.0
2018-05-30 11:00:00,46.01,46.13,45.92,45.93,112469.0,37.1916,37.2886,37.1188,37.1269,112469.0
2018-05-30 11:30:00,45.93,46.02,45.85,46.0,88103.0,37.1269,37.1996,37.0622,37.1835,88103.0
2018-05-30 12:00:00,46.01,46.06,45.93,45.95,142692.0,37.1916,37.232,37.1269,37.1431,142692.0
2018-05-30 12:30:00,45.95,46.07,45.9,46.07,114382.0,37.1431,37.2401,37.1026,37.2401,114382.0
2018-05-30 13:00:00,46.07,46.27,46.07,46.2,102743.0,37.2401,37.4017,37.2401,37.3451,102743.0
2018-05-30 13:30:00,46.19,46.2,46.11,46.12,64092.0,37.3371,37.3451,37.2724,37.2805,64092.0
2018-05-30 14:00:00,46.12,46.28,46.11,46.19,78555.0,37.2805,37.4098,37.2724,37.3371,78555.0
2018-05-30 14:30:00,46.19,46.27,46.18,46.26,79177.0,37.3371,37.4017,37.329,37.3936,79177.0
2018-05-30 15:00:00,46.26,46.26,46.14,46.17,133087.0,37.3936,37.3936,37.2966,37.3209,133087.0
2018-05-30 15:30:00,46.17,46.19,46.1,46.15,305338.0,37.3209,37.3371,37.2643,37.3047,305338.0
2018-05-31 09:30:00,45.85,46.13,45.83,46.04,150556.0,37.0622,37.2886,37.0461,37.2158,150556.0
2018-05-31 10:00:00,46.04,46.1,45.97,45.98,138859.0,37.2158,37.2643,37.1592,37.1673,138859.0
2018-05-31 10:30:00,45.98,46.37,45.92,46.22,140834.0,37.1673,37.4826,37.1188,37.3613,140834.0
2018-05-31 11:00:00,46.22,46.4,46.16,46.27,148458.0,37.3613,37.5068,37.3128,37.4017,148458.0
2018-05-31 11:30:00,46.26,46.4,46.23,46.35,121137.0,37.3936,37.5068,37.3694,37.4664,121137.0
2018-05-31 12:00:00,46.34,46.4,46.29,46.37,84557.0,37.4583,37.5068,37.4179,37.4826,84557.0
2018-05-31 12:30:00,46.38,46.39,46.27,46.3,56992.0,37.4906,37.4987,37.4017,37.426,56992.0
2018-05-31 13:00:00,46.3,46.3,46.14,46.18,80332.0,37.426,37.426,37.2966,37.329,80332.0
2018-05-31 13:30:00,46.16,46.19,46.11,46.16,78068.0,37.3128,37.3371,37.2724,37.3128,78068.0
2018-05-31 14:00:00,46.15,46.17,46.07,46.09,100501.0,37.3047,37.3209,37.2401,37.2562,100501.0
2018-05-31 14:30:00,46.09,46.1,46.02,46.05,101387.0,37.2562,37.2643,37.1996,37.2239,101387.0
2018-05-31 15:00:00,46.05,46.08,45.99,46.08,129634.0,37.2239,37.2481,37.1754,37.2481,129634.0
2018-05-31 15:30:00,46.08,46.17,46.04,46.12,412717.0,37.2481,37.3209,37.2158,37.2805,412717.0
2018-06-01 09:30:00,46.11,46.11,45.67,45.77,109272.0,37.2724,37.2724,36.9167,36.9976,109272.0
2018-06-01 10:00:00,45.77,45.89,45.64,45.67,101474.0,36.9976,37.0946,36.8925,36.9167,101474.0
2018-06-01 10:30:00,45.66,45.73,45.46,45.48,102132.0,36.9086,36.9652,36.747,36.7631,102132.0
2018-06-01 11:00:00,45.48,45.49,45.27,45.28,123834.0,36.7631,36.7712,36.5934,36.6015,123834.0
2018-06-01 11:30:00,45.28,45.32,45.12,45.21,260248.0,36.6015,36.6338,36.4721,36.5449,260248.0
2018-06-01 12:00:00,45.22,45.28,45.2,45.24,55345.0,36.553,36.6015,36.5368,36.5691,55345.0
2018-06-01 12:30:00,45.25,45.33,45.23,45.28,87261.0,36.5772,36.6419,36.5611,36.6015,87261.0
2018-06-01 13:00:00,45.29,45.41,45.26,45.41,130668.0,36.6096,36.7066,36.5853,36.7066,130668.0
2018-06-01 13:30:00,45.41,45.42,45.18,45.2,86823.0,36.7066,36.7146,36.5206,36.5368,86823.0
2018-06-01 14:00:00,45.21,45.37,45.21,45.35,115386.0,36.5449,36.6742,36.5449,36.6581,115386.0
2018-06-01 14:30:00,45.34,45.44,45.31,45.33,97461.0,36.65,36.7308,36.6257,36.6419,97461.0
2018-06-01 15:00:00,45.32,45.33,45.17,45.22,152729.0,36.6338,36.6419,36.5126,36.553,152729.0
2018-06-01 15:30:00,45.22,45.28,45.17,45.17,481228.0,36.553,36.6015,36.5126,36.5126,481228.0
2018-06-04 09:30:00,45.31,45.51,45.2,45.36,200328.0,36.6257,36.7874,36.5368,36.6661,200328.0
2018-06-04 10:00:00,45.36,45.43,44.88,44.88,202155.0,36.6661,36.7227,36.2781,36.2781,202155.0
2018-06-04 10:30:00,44.88,44.91,44.67,44.71,243474.0,36.2781,36.3024,36.1084,36.1407,243474.0
2018-06-04 11:00:00,44.72,44.82,44.69,44.78,168493.0,36.1488,36.2296,36.1246,36.1973,168493.0
2018-06-04 11:30:00,44.79,44.88,44.77,44.83,78401.0,36.2054,36.2781,36.1892,36.2377,78401.0
2018-06-04 12:00:00,44.84,44.89,44.69,44.72,122337.0,36.2458,36.2862,36.1246,36.1488,122337.0
2018-06-04 12:30:00,44.71,44.73,44.68,44.72,83312.0,36.1407,36.1569,36.1165,36.1488,83312.0
2018-06-04 13:00:00,44.72,44.74,44.62,44.65,90417.0,36.1488,36.165,36.068,36.0922,90417.0
2018-06-04 13:30:00,44.64,44.7,44.58,44.63,137903.0,36.0841,36.1326,36.0356,36.0761,137903.0
2018-06-04 14:00:00,44.64,44.8,44.64,44.79,125423.0,36.0841,36.2135,36.0841,36.2054,125423.0
2018-06-04 14:30:00,44.79,44.85,44.72,44.73,219241.0,36.2054,36.2539,36.1488,36.1569,219241.0
2018-06-04 15:00:00,44.73,44.76,44.67,44.67,179279.0,36.1569,36.1811,36.1084,36.1084,179279.0
2018-06-04 15:30:00,44.68,44.74,44.63,44.68,394358.0,36.1165,36.165,36.0761,36.1165,394358.0
2018-06-05 09:30:00,44.7,44.71,44.43,44.57,191988.0,36.1326,36.1407,35.9144,36.0276,191988.0
2018-06-05 10:00:00,44.56,44.63,44.49,44.55,89720.0,36.0195,36.0761,35.9629,36.0114,89720.0
2018-06-05 10:30:00,44.55,44.56,44.44,44.48,108461.0,36.0114,36.0195,35.9225,35.9548,108461.0
2018-06-05 11:00:00,44.48,44.51,44.29,44.35,193749.0,35.9548,35.9791,35.8012,35.8497,193749.0
2018-06-05 11:30:00,44.34,44.42,44.28,44.29,107255.0,35.8416,35.9063,35.7931,35.8012,107255.0
2018-06-05 12:00:00,44.29,44.39,44.27,44.38,74971.0,35.8012,35.8821,35.7851,35.874,74971.0
2018-06-05 12:30:00,44.38,44.38,44.14,44.15,94407.0,35.874,35.874,35.68,35.6881,94407.0
2018-06-05 13:00:00,44.15,44.15,44.07,44.13,91627.0,35.6881,35.6881,35.6234,35.6719,91627.0
2018-06-05 13:30:00,44.12,44.19,44.11,44.14,57978.0,35.6638,35.7204,35.6557,35.68,57978.0
2018-06-05 14:00:00,44.14,44.21,44.12,44.19,74849.0,35.68,35.7366,35.6638,35.7204,74849.0
2018-06-05 14:30:00,44.19,44.26,44.17,44.17,109390.0,35.7204,35.777,35.7042,35.7042,109390.0
2018-06-05 15:00:00,44.18,44.22,44.12,44.22,106485.0,35.7123,35.7446,35.6638,35.7446,106485.0
2018-06-05 15:30:00,44.21,44.27,44.16,44.16,311079.0,35.7366,35.7851,35.6961,35.6961,311079.0
2018-06-06 09:30:00,44.17,44.19,43.85,43.88,131337.0,35.7042,35.7204,35.4456,35.4698,131337.0
2018-06-06 10:00:00,43.87,43.87,43.51,43.66,182206.0,35.4617,35.4617,35.1707,35.292,182206.0
2018-06-06 10:30:00,43.66,43.69,43.55,43.64,88404.0,35.292,35.3162,35.2031,35.2758,88404.0
2018-06-06 11:00:00,43.63,43.64,43.41,43.52,180006.0,35.2677,35.2758,35.0899,35.1788,180006.0
2018-06-06 11:30:00,43.52,43.56,43.46,43.53,92113.0,35.1788,35.2111,35.1303,35.1869,92113.0
2018-06-06 12:00:00,43.52,43.71,43.51,43.71,111904.0,35.1788,35.3324,35.1707,35.3324,111904.0
2018-06-06 12:30:00,43.71,43.72,43.59,43.62,139321.0,35.3324,35.3405,35.2354,35.2596,139321.0
2018-06-06 13:00:00,43.62,43.65,43.56,43.64,152110.0,35.2596,35.2839,35.2111,35.2758,152110.0
2018-06-06 13:30:00,43.64,43.65,43.39,43.4,136286.0,35.2758,35.2839,35.0737,35.0818,136286.0
2018-06-06 14:00:00,43.41,43.45,43.3,43.3,74728.0,35.0899,35.1222,35.001,35.001,74728.0
2018-06-06 14:30:00,43.3,43.32,43.23,43.29,92087.0,35.001,35.0171,34.9444,34.9929,92087.0
2018-06-06 15:00:00,43.3,43.36,43.28,43.3,121851.0,35.001,35.0495,34.9848,35.001,121851.0
2018-06-06 15:30:00,43.3,43.33,43.21,43.3,773736.0,35.001,35.0252,34.9282,35.001,773736.0
2018-06-07 09:30:00,43.28,43.48,43.22,43.22,118749.0,34.9848,35.1465,34.9363,34.9363,118749.0
2018-06-07 10:00:00,43.21,43.24,43.03,43.08,148717.0,34.9282,34.9525,34.7827,34.8231,148717.0
2018-06-07 10:30:00,43.08,43.36,43.07,43.25,105981.0,34.8231,35.0495,34.8151,34.9606,105981.0
2018-06-07 11:00:00,43.23,43.27,43.18,43.22,71684.0,34.9444,34.9767,34.904,34.9363,71684.0
2018-06-07 11:30:00,43.22,43.25,43.17,43.21,57721.0,34.9363,34.9606,34.8959,34.9282,57721.0
2018-06-07 12:00:00,43.21,43.65,43.2,43.65,158186.0,34.9282,35.2839,34.9201,35.2839,158186.0
2018-06-07 12:30:00,43.64,43.82,43.62,43.77,117154.0,35.2758,35.4213,35.2596,35.3809,117154.0
2018-06-07 13:00:00,43.77,43.88,43.57,43.59,91567.0,35.3809,35.4698,35.2192,35.2354,91567.0
2018-06-07 13:30:00,43.59,43.75,43.52,43.52,85952.0,35.2354,35.3647,35.1788,35.1788,85952.0
2018-06-07 14:00:00,43.53,43.59,43.46,43.52,55129.0,35.1869,35.2354,35.1303,35.1788,55129.0
2018-06-07 14:30:00,43.53,43.58,43.4,43.44,69637.0,35.1869,35.2273,35.0818,35.1141,69637.0
2018-06-07 15:00:00,43.45,43.47,43.3,43.45,93641.0,35.1222,35.1384,35.001,35.1222,93641.0
2018-06-07 15:30:00,43.45,43.47,43.32,43.38,377995.0,35.1222,35.1384,35.0171,35.0656,377995.0
2018-06-08 09:30:00,43.49,43.56,43.31,43.46,89915.0,35.1546,35.2111,35.0091,35.1303,89915.0
2018-06-08 10:00:00,43.45,43.46,43.23,43.3,78539.0,35.1222,35.1303,34.9444,35.001,78539.0
2018-06-08 10:30:00,43.3,43.52,43.28,43.48,93265.0,35.001,35.1788,34.9848,35.1465,93265.0
2018-06-08 11:00:00,43.47,43.48,43.25,43.33,60365.0,35.1384,35.1465,34.9606,35.0252,60365.0
2018-06-08 11:30:00,43.33,43.38,43.26,43.31,51929.0,35.0252,35.0656,34.9686,35.0091,51929.0
2018-06-08 12:00:00,43.31,43.42,43.24,43.41,34418.0,35.0091,35.098,34.9525,35.0899,34418.0
2018-06-08 12:30:00,43.4,43.5,43.4,43.45,42594.0,35.0818,35.1626,35.0818,35.1222,42594.0
2018-06-08 13:00:00,43.45,43.46,43.33,43.36,43115.0,35.1222,35.1303,35.0252,35.0495,43115.0
2018-06-08 13:30:00,43.37,43.41,43.31,43.34,44838.0,35.0576,35.0899,35.0091,35.0333,44838.0
2018-06-08 14:00:00,43.34,43.34,43.27,43.27,47885.0,35.0333,35.0333,34.9767,34.9767,47885.0
2018-06-08 14:30:00,43.27,43.29,43.22,43.24,39112.0,34.9767,34.9929,34.9363,34.9525,39112.0
2018-06-08 15:00:00,43.24,43.31,43.2,43.3,74517.0,34.9525,35.0091,34.9201,35.001,74517.0
2018-06-08 15:30:00,43.3,43.37,43.25,43.36,206258.0,35.001,35.0576,34.9606,35.0495,206258.0
2018-06-11 09:30:00,43.53,43.59,42.9,43.05,169956.0,35.1869,35.2354,34.6776,34.7989,169956.0
2018-06-11 10:00:00,43.03,43.13,42.93,42.99,129612.0,34.7827,34.8636,34.7019,34.7504,129612.0
2018-06-11 10:30:00,42.99,43.11,42.95,43.0,123582.0,34.7504,34.8474,34.718,34.7585,123582.0
2018-06-11 11:00:00,42.99,43.05,42.86,42.89,79970.0,34.7504,34.7989,34.6453,34.6695,79970.0
2018-06-11 11:30:00,42.9,43.01,42.83,42.95,226199.0,34.6776,34.7665,34.621,34.718,226199.0
2018-06-11 12:00:00,42.95,43.02,42.8,42.82,93012.0,34.718,34.7746,34.5968,34.613,93012.0
2018-06-11 12:30:00,42.82,42.85,42.67,42.68,74669.0,34.613,34.6372,34.4917,34.4998,74669.0
2018-06-11 13:00:00,42.68,42.71,42.62,42.65,80690.0,34.4998,34.524,34.4513,34.4755,80690.0
2018-06-11 13:30:00,42.65,42.65,42.52,42.53,132341.0,34.4755,34.4755,34.3705,34.3785,132341.0
2018-06-11 14:00:00,42.54,42.66,42.53,42.62,93384.0,34.3866,34.4836,34.3785,34.4513,93384.0
2018-06-11 14:30:00,42.61,42.62,42.53,42.55,119221.0,34.4432,34.4513,34.3785,34.3947,119221.0
2018-06-11 15:00:00,42.56,42.72,42.55,42.71,102827.0,34.4028,34.5321,34.3947,34.524,102827.0
2018-06-11 15:30:00,42.71,42.75,42.62,42.63,309882.0,34.524,34.5564,34.4513,34.4594,309882.0
2018-06-12 09:30:00,42.57,42.93,42.57,42.88,135659.0,34.4109,34.7019,34.4109,34.6615,135659.0
2018-06-12 10:00:00,42.87,43.16,42.84,43.15,181493.0,34.6534,34.8878,34.6291,34.8797,181493.0
2018-06-12 10:30:00,43.15,43.21,43.02,43.13,250347.0,34.8797,34.9282,34.7746,34.8636,250347.0
2018-06-12 11:00:00,43.13,43.13,43.01,43.04,78507.0,34.8636,34.8636,34.7665,34.7908,78507.0
2018-06-12 11:30:00,43.04,43.04,42.93,43.01,129785.0,34.7908,34.7908,34.7019,34.7665,129785.0
2018-06-12 12:00:00,43.01,43.1,42.97,43.1,87016.0,34.7665,34.8393,34.7342,34.8393,87016.0
2018-06-12 12:30:00,43.1,43.16,43.05,43.08,59748.0,34.8393,34.8878,34.7989,34.8231,59748.0
2018-06-12 13:00:00,43.07,43.07,42.96,42.98,57041.0,34.8151,34.8151,34.7261,34.7423,57041.0
2018-06-12 13:30:00,42.98,43.16,42.97,43.15,89929.0,34.7423,34.8878,34.7342,34.8797,89929.0
2018-06-12 14:00:00,43.15,43.27,43.09,43.25,75584.0,34.8797,34.9767,34.8312,34.9606,75584.0
2018-06-12 14:30:00,43.26,43.31,43.2,43.26,75494.0,34.9686,35.0091,34.9201,34.9686,75494.0
2018-06-12 15:00:00,43.26,43.33,43.23,43.27,110507.0,34.9686,35.0252,34.9444,34.9767,110507.0
2018-06-12 15:30:00,43.27,43.32,43.18,43.3,605401.0,34.9767,35.0171,34.904,35.001,605401.0
2018-06-13 09:30:00,43.28,43.43,43.09,43.36,201201.0,34.9848,35.1061,34.8312,35.0495,201201.0
2018-06-13 10:00:00,43.36,43.5,43.23,43.24,161142.0,35.0495,35.1626,34.9444,34.9525,161142.0
2018-06-13 10:30:00,43.23,43.34,43.13,43.34,134875.0,34.9444,35.0333,34.8636,35.0333,134875.0
2018-06-13 11:00:00,43.33,43.43,43.22,43.23,126232.0,35.0252,35.1061,34.9363,34.9444,126232.0
2018-06-13 11:30:00,43.23,43.24,43.11,43.12,155159.0,34.9444,34.9525,34.8474,34.8555,155159.0
2018-06-13 12:00:00,43.12,43.2,43.12,43.14,88157.0,34.8555,34.9201,34.8555,34.8716,88157.0
2018-06-13 12:30:00,43.13,43.27,43.11,43.23,68708.0,34.8636,34.9767,34.8474,34.9444,68708.0
2018-06-13 13:00:00,43.23,43.35,43.23,43.32,78863.0,34.9444,35.0414,34.9444,35.0171,78863.0
2018-06-13 13:30:00,43.31,43.34,43.24,43.26,66549.0,35.0091,35.0333,34.9525,34.9686,66549.0
2018-06-13 14:00:00,43.24,43.25,42.98,43.21,117743.0,34.9525,34.9606,34.7423,34.9282,117743.0
2018-06-13 14:30:00,43.22,43.29,43.11,43.21,114951.0,34.9363,34.9929,34.8474,34.9282,114951.0
2018-06-13 15:00:00,43.22,43.27,43.17,43.21,170347.0,34.9363,34.9767,34.8959,34.9282,170347.0
2018-06-13 15:30:00,43.21,43.28,43.02,43.09,582900.0,34.9282,34.9848,34.7746,34.8312,582900.0
2018-06-14 09:30:00,43.1,43.53,43.1,43.38,188337.0,34.8393,35.1869,34.8393,35.0656,188337.0
2018-06-14 10:00:00,43.38,43.43,43.27,43.34,173388.0,35.0656,35.1061,34.9767,35.0333,173388.0
2018-06-14 10:30:00,43.34,43.42,43.24,43.4,166973.0,35.0333,35.098,34.9525,35.0818,166973.0
2018-06-14 11:00:00,43.4,43.51,43.38,43.49,119452.0,35.0818,35.1707,35.0656,35.1546,119452.0
2018-06-14 11:30:00,43.49,43.53,43.37,43.49,81004.0,35.1546,35.1869,35.0576,35.1546,81004.0
2018-06-14 12:00:00,43.48,43.67,43.47,43.61,96686.0,35.1465,35.3001,35.1384,35.2516,96686.0
2018-06-14 12:30:00,43.61,43.66,43.54,43.55,91228.0,35.2516,35.292,35.195,35.2031,91228.0
2018-06-14 13:00:00,43.55,43.55,43.45,43.48,99701.0,35.2031,35.2031,35.1222,35.1465,99701.0
2018-06-14 13:30:00,43.47,43.47,43.34,43.35,94170.0,35.1384,35.1384,35.0333,35.0414,94170.0
2018-06-14 14:00:00,43.36,43.44,43.31,43.36,87844.0,35.0495,35.1141,35.0091,35.0495,87844.0
2018-06-14 14:30:00,43.36,43.49,43.34,43.49,66296.0,35.0495,35.1546,35.0333,35.1546,66296.0
2018-06-14 15:00:00,43.49,43.53,43.42,43.44,154818.0,35.1546,35.1869,35.098,35.1141,154818.0
2018-06-14 15:30:00,43.44,43.62,43.43,43.62,605417.0,35.1141,35.2596,35.1061,35.2596,605417.0
2018-06-15 09:30:00,43.55,43.62,43.21,43.58,679057.0,35.2031,35.2596,34.9282,35.2273,679057.0
2018-06-15 10:00:00,43.57,43.86,43.55,43.84,226117.0,35.2192,35.4536,35.2031,35.4375,226117.0
2018-06-15 10:30:00,43.84,43.97,43.75,43.81,203956.0,35.4375,35.5426,35.3647,35.4132,203956.0
2018-06-15 11:00:00,43.82,43.96,43.77,43.91,172194.0,35.4213,35.5345,35.3809,35.4941,172194.0
2018-06-15 11:30:00,43.91,43.97,43.87,43.91,132357.0,35.4941,35.5426,35.4617,35.4941,132357.0
2018-06-15 12:00:00,43.91,43.93,43.84,43.88,88242.0,35.4941,35.5102,35.4375,35.4698,88242.0
2018-06-15 12:30:00,43.88,43.89,43.8,43.89,85506.0,35.4698,35.4779,35.4051,35.4779,85506.0
2018-06-15 13:00:00,43.89,43.91,43.79,43.83,75043.0,35.4779,35.4941,35.3971,35.4294,75043.0
2018-06-15 13:30:00,43.82,43.98,43.8,43.96,130637.0,35.4213,35.5506,35.4051,35.5345,130637.0
2018-06-15 14:00:00,43.96,44.02,43.88,44.02,100933.0,35.5345,35.583,35.4698,35.583,100933.0
2018-06-15 14:30:00,44.03,44.04,43.94,43.96,164130.0,35.5911,35.5991,35.5183,35.5345,164130.0
2018-06-15 15:00:00,43.95,44.01,43.9,44.0,234635.0,35.5264,35.5749,35.486,35.5668,234635.0
2018-06-15 15:30:00,44.0,44.17,43.97,44.08,681310.0,35.5668,35.7042,35.5426,35.6315,681310.0
2018-06-18 09:30:00,44.12,44.37,44.04,44.29,162895.0,35.6638,35.8659,35.5991,35.8012,162895.0
2018-06-18 10:00:00,44.29,44.58,44.21,44.58,149635.0,35.8012,36.0356,35.7366,36.0356,149635.0
2018-06-18 10:30:00,44.58,44.61,44.46,44.59,129639.0,36.0356,36.0599,35.9386,36.0437,129639.0
2018-06-18 11:00:00,44.59,44.59,44.39,44.45,189016.0,36.0437,36.0437,35.8821,35.9306,189016.0
2018-06-18 11:30:00,44.45,44.47,44.26,44.26,174391.0,35.9306,35.9467,35.777,35.777,174391.0
2018-06-18 12:00:00,44.26,44.28,44.1,44.12,136133.0,35.777,35.7931,35.6476,35.6638,136133.0
2018-06-18 12:30:00,44.12,44.25,44.1,44.25,70742.0,35.6638,35.7689,35.6476,35.7689,70742.0
2018-06-18 13:00:00,44.25,44.34,44.23,44.3,71192.0,35.7689,35.8416,35.7527,35.8093,71192.0
2018-06-18 13:30:00,44.3,44.35,44.27,44.28,59188.0,35.8093,35.8497,35.7851,35.7931,59188.0
2018-06-18 14:00:00,44.27,44.33,44.24,44.3,106722.0,35.7851,35.8336,35.7608,35.8093,106722.0
2018-06-18 14:30:00,44.3,44.35,44.27,44.3,99438.0,35.8093,35.8497,35.7851,35.8093,99438.0
2018-06-18 15:00:00,44.3,44.45,44.3,44.38,300108.0,35.8093,35.9306,35.8093,35.874,300108.0
2018-06-18 15:30:00,44.37,44.49,44.34,44.48,463152.0,35.8659,35.9629,35.8416,35.9548,463152.0
2018-06-19 09:30:00,44.51,44.92,44.44,44.85,171263.0,35.9791,36.3105,35.9225,36.2539,171263.0
2018-06-19 10:00:00,44.84,45.16,44.83,45.15,226246.0,36.2458,36.5045,36.2377,36.4964,226246.0
2018-06-19 10:30:00,45.15,45.31,45.12,45.27,266445.0,36.4964,36.6257,36.4721,36.5934,266445.0
2018-06-19 11:00:00,45.28,45.3,45.09,45.23,179112.0,36.6015,36.6176,36.4479,36.5611,179112.0
2018-06-19 11:30:00,45.23,45.24,45.07,45.16,124896.0,36.5611,36.5691,36.4317,36.5045,124896.0
2018-06-19 12:00:00,45.16,45.17,44.87,44.94,164260.0,36.5045,36.5126,36.2701,36.3266,164260.0
2018-06-19 12:30:00,44.93,45.0,44.9,44.98,103499.0,36.3186,36.3751,36.2943,36.359,103499.0
2018-06-19 13:00:00,44.98,45.03,44.9,44.9,64619.0,36.359,36.3994,36.2943,36.2943,64619.0
2018-06-19 13:30:00,44.9,44.97,44.84,44.97,80239.0,36.2943,36.3509,36.2458,36.3509,80239.0
2018-06-19 14:00:00,44.97,45.1,44.96,45.02,79144.0,36.3509,36.456,36.3428,36.3913,79144.0
2018-06-19 14:30:00,45.02,45.09,44.94,45.06,115936.0,36.3913,36.4479,36.3266,36.4236,115936.0
2018-06-19 15:00:00,45.06,45.1,44.99,45.09,150108.0,36.4236,36.456,36.3671,36.4479,150108.0
2018-06-19 15:30:00,45.09,45.22,45.04,45.2,635320.0,36.4479,36.553,36.4075,36.5368,635320.0
2018-06-20 09:30:00,45.27,45.27,44.89,45.0,140856.0,36.5934,36.5934,36.2862,36.3751,140856.0
2018-06-20 10:00:00,44.99,45.2,44.96,45.14,172725.0,36.3671,36.5368,36.3428,36.4883,172725.0
2018-06-20 10:30:00,45.14,45.23,45.07,45.08,152829.0,36.4883,36.5611,36.4317,36.4398,152829.0
2018-06-20 11:00:00,45.08,45.23,45.04,45.23,86319.0,36.4398,36.5611,36.4075,36.5611,86319.0
2018-06-20 11:30:00,45.23,45.25,45.09,45.21,73363.0,36.5611,36.5772,36.4479,36.5449,73363.0
2018-06-20 12:00:00,45.21,45.23,45.12,45.15,71669.0,36.5449,36.5611,36.4721,36.4964,71669.0
2018-06-20 12:30:00,45.15,45.21,45.12,45.21,68085.0,36.4964,36.5449,36.4721,36.5449,68085.0
2018-06-20 13:00:00,45.21,45.25,45.18,45.21,46064.0,36.5449,36.5772,36.5206,36.5449,46064.0
2018-06-20 13:30:00,45.2,45.23,45.14,45.22,50050.0,36.5368,36.5611,36.4883,36.553,50050.0
2018-06-20 14:00:00,45.21,45.26,45.17,45.21,63155.0,36.5449,36.5853,36.5126,36.5449,63155.0
2018-06-20 14:30:00,45.2,45.23,45.14,45.2,75866.0,36.5368,36.5611,36.4883,36.5368,75866.0
2018-06-20 15:00:00,45.19,45.23,45.17,45.2,108983.0,36.5287,36.5611,36.5126,36.5368,108983.0
2018-06-20 15:30:00,45.2,45.22,45.1,45.16,337426.0,36.5368,36.553,36.456,36.5045,337426.0
2018-06-21 09:30:00,45.02,45.14,44.98,45.09,99592.0,36.3913,36.4883,36.359,36.4479,99592.0
2018-06-21 10:00:00,45.09,45.35,45.09,45.33,107253.0,36.4479,36.6581,36.4479,36.6419,107253.0
2018-06-21 10:30:00,45.33,45.44,45.26,45.3,127549.0,36.6419,36.7308,36.5853,36.6176,127549.0
2018-06-21 11:00:00,45.3,45.44,45.27,45.32,178558.0,36.6176,36.7308,36.5934,36.6338,178558.0
2018-06-21 11:30:00,45.32,45.39,45.16,45.17,84401.0,36.6338,36.6904,36.5045,36.5126,84401.0
2018-06-21 12:00:00,45.18,45.25,45.14,45.21,90692.0,36.5206,36.5772,36.4883,36.5449,90692.0
2018-06-21 12:30:00,45.21,45.28,45.18,45.26,105973.0,36.5449,36.6015,36.5206,36.5853,105973.0
2018-06-21 13:00:00,45.26,45.28,45.21,45.23,87761.0,36.5853,36.6015,36.5449,36.5611,87761.0
2018-06-21 13:30:00,45.23,45.37,45.21,45.35,66624.0,36.5611,36.6742,36.5449,36.6581,66624.0
2018-06-21 14:00:00,45.36,45.47,45.34,45.4,119543.0,36.6661,36.7551,36.65,36.6985,119543.0
2018-06-21 14:30:00,45.4,45.42,45.18,45.25,158142.0,36.6985,36.7146,36.5206,36.5772,158142.0
2018-06-21 15:00:00,45.24,45.34,45.2,45.33,191225.0,36.5691,36.65,36.5368,36.6419,191225.0
2018-06-21 15:30:00,45.32,45.38,45.21,45.35,462622.0,36.6338,36.6823,36.5449,36.6581,462622.0
2018-06-22 09:30:00,45.37,45.45,45.21,45.26,133114.0,36.6742,36.7389,36.5449,36.5853,133114.0
2018-06-22 10:00:00,45.27,45.53,45.21,45.53,144351.0,36.5934,36.8036,36.5449,36.8036,144351.0
2018-06-22 10:30:00,45.53,45.62,45.43,45.51,123611.0,36.8036,36.8763,36.7227,36.7874,123611.0
2018-06-22 11:00:00,45.51,45.61,45.44,45.45,87043.0,36.7874,36.8682,36.7308,36.7389,87043.0
2018-06-22 11:30:00,45.45,45.52,45.38,45.43,67258.0,36.7389,36.7955,36.6823,36.7227,67258.0
2018-06-22 12:00:00,45.43,45.51,45.41,45.46,81817.0,36.7227,36.7874,36.7066,36.747,81817.0
2018-06-22 12:30:00,45.46,45.56,45.43,45.52,94029.0,36.747,36.8278,36.7227,36.7955,94029.0
2018-06-22 13:00:00,45.51,45.57,45.45,45.46,64083.0,36.7874,36.8359,36.7389,36.747,64083.0
2018-06-22 13:30:00,45.46,45.53,45.44,45.48,63166.0,36.747,36.8036,36.7308,36.7631,63166.0
2018-06-22 14:00:00,45.49,45.55,45.44,45.48,88204.0,36.7712,36.8197,36.7308,36.7631,88204.0
2018-06-22 14:30:00,45.48,45.51,45.44,45.5,86538.0,36.7631,36.7874,36.7308,36.7793,86538.0
2018-06-22 15:00:00,45.5,45.63,45.47,45.57,122399.0,36.7793,36.8844,36.7551,36.8359,122399.0
2018-06-22 15:30:00,45.58,45.58,45.37,45.43,738710.0,36.844,36.844,36.6742,36.7227,738710.0
2018-06-25 09:30:00,45.59,46.12,45.49,45.98,201431.0,36.8521,37.2805,36.7712,37.1673,201431.0
2018-06-25 10:00:00,45.98,46.18,45.87,46.07,220220.0,37.1673,37.329,37.0784,37.2401,220220.0
2018-06-25 10:30:00,46.07,46.32,46.01,46.3,196253.0,37.2401,37.4421,37.1916,37.426,196253.0
2018-06-25 11:00:00,46.31,46.43,46.26,46.42,211302.0,37.4341,37.5311,37.3936,37.523,211302.0
2018-06-25 11:30:00,46.42,46.42,46.13,46.26,230484.0,37.523,37.523,37.2886,37.3936,230484.0
2018-06-25 12:00:00,46.25,46.31,46.13,46.26,184819.0,37.3856,37.4341,37.2886,37.3936,184819.0
2018-06-25 12:30:00,46.26,46.47,46.23,46.47,101661.0,37.3936,37.5634,37.3694,37.5634,101661.0
2018-06-25 13:00:00,46.47,46.47,46.32,46.41,92008.0,37.5634,37.5634,37.4421,37.5149,92008.0
2018-06-25 13:30:00,46.41,46.45,46.33,46.41,68045.0,37.5149,37.5472,37.4502,37.5149,68045.0
2018-06-25 14:00:00,46.4,46.46,46.37,46.39,78192.0,37.5068,37.5553,37.4826,37.4987,78192.0
2018-06-25 14:30:00,46.4,46.51,46.38,46.45,132625.0,37.5068,37.5957,37.4906,37.5472,132625.0
2018-06-25 15:00:00,46.45,46.53,46.39,46.48,148159.0,37.5472,37.6119,37.4987,37.5715,148159.0
2018-06-25 15:30:00,46.48,46.63,46.43,46.52,506512.0,37.5715,37.6927,37.5311,37.6038,506512.0
2018-06-26 09:30:00,46.51,46.79,46.45,46.78,280887.0,37.5957,37.8221,37.5472,37.814,280887.0
2018-06-26 10:00:00,46.79,47.03,46.65,47.0,302555.0,37.8221,38.0161,37.7089,37.9918,302555.0
2018-06-26 10:30:00,46.98,47.04,46.67,46.78,706232.0,37.9756,38.0241,37.7251,37.814,706232.0
2018-06-26 11:00:00,46.77,46.83,46.68,46.79,122132.0,37.8059,37.8544,37.7331,37.8221,122132.0
2018-06-26 11:30:00,46.78,46.85,46.73,46.77,106501.0,37.814,37.8706,37.7736,37.8059,106501.0
2018-06-26 12:00:00,46.77,46.79,46.68,46.73,69086.0,37.8059,37.8221,37.7331,37.7736,69086.0
2018-06-26 12:30:00,46.72,46.76,46.65,46.74,58302.0,37.7655,37.7978,37.7089,37.7816,58302.0
2018-06-26 13:00:00,46.74,46.77,46.68,46.71,52812.0,37.7816,37.8059,37.7331,37.7574,52812.0
2018-06-26 13:30:00,46.71,46.75,46.66,46.73,43120.0,37.7574,37.7897,37.717,37.7736,43120.0
2018-06-26 14:00:00,46.73,46.73,46.63,46.64,54399.0,37.7736,37.7736,37.6927,37.7008,54399.0
2018-06-26 14:30:00,46.63,46.68,46.6,46.64,55016.0,37.6927,37.7331,37.6685,37.7008,55016.0
2018-06-26 15:00:00,46.65,46.69,46.61,46.66,90947.0,37.7089,37.7412,37.6766,37.717,90947.0
2018-06-26 15:30:00,46.65,46.66,46.46,46.51,402108.0,37.7089,37.717,37.5553,37.5957,402108.0
2018-06-27 09:30:00,46.49,46.68,46.35,46.67,133285.0,37.5796,37.7331,37.4664,37.7251,133285.0
2018-06-27 10:00:00,46.66,46.91,46.59,46.91,165135.0,37.717,37.9191,37.6604,37.9191,165135.0
2018-06-27 10:30:00,46.91,46.92,46.69,46.75,218293.0,37.9191,37.9271,37.7412,37.7897,218293.0
2018-06-27 11:00:00,46.75,46.97,46.75,46.93,132530.0,37.7897,37.9676,37.7897,37.9352,132530.0
2018-06-27 11:30:00,46.93,47.11,46.92,47.06,137903.0,37.9352,38.0807,37.9271,38.0403,137903.0
2018-06-27 12:00:00,47.05,47.08,46.97,47.06,92412.0,38.0322,38.0565,37.9676,38.0403,92412.0
2018-06-27 12:30:00,47.06,47.11,47.0,47.03,110647.0,38.0403,38.0807,37.9918,38.0161,110647.0
2018-06-27 13:00:00,47.03,47.13,47.01,47.09,98596.0,38.0161,38.0969,37.9999,38.0646,98596.0
2018-06-27 13:30:00,47.1,47.19,47.03,47.16,93801.0,38.0726,38.1454,38.0161,38.1211,93801.0
2018-06-27 14:00:00,47.17,47.31,47.14,47.25,162380.0,38.1292,38.2424,38.105,38.1939,162380.0
2018-06-27 14:30:00,47.25,47.27,47.14,47.25,256699.0,38.1939,38.2101,38.105,38.1939,256699.0
2018-06-27 15:00:00,47.26,47.27,47.11,47.15,180565.0,38.202,38.2101,38.0807,38.1131,180565.0
2018-06-27 15:30:00,47.15,47.25,47.11,47.13,598764.0,38.1131,38.1939,38.0807,38.0969,598764.0
2018-06-28 09:30:00,47.08,47.39,47.08,47.35,159005.0,38.0565,38.3071,38.0565,38.2747,159005.0
2018-06-28 10:00:00,47.35,47.58,47.31,47.56,167982.0,38.2747,38.4606,38.2424,38.4445,167982.0
2018-06-28 10:30:00,47.56,47.57,47.1,47.1,184545.0,38.4445,38.4526,38.0726,38.0726,184545.0
2018-06-28 11:00:00,47.1,47.17,46.97,47.08,141077.0,38.0726,38.1292,37.9676,38.0565,141077.0
2018-06-28 11:30:00,47.08,47.16,47.0,47.08,68588.0,38.0565,38.1211,37.9918,38.0565,68588.0
2018-06-28 12:00:00,47.07,47.18,47.04,47.08,43565.0,38.0484,38.1373,38.0241,38.0565,43565.0
2018-06-28 12:30:00,47.08,47.14,47.01,47.14,49422.0,38.0565,38.105,37.9999,38.105,49422.0
2018-06-28 13:00:00,47.14,47.27,47.14,47.23,61716.0,38.105,38.2101,38.105,38.1777,61716.0
2018-06-28 13:30:00,47.23,47.24,47.17,47.21,33444.0,38.1777,38.1858,38.1292,38.1616,33444.0
2018-06-28 14:00:00,47.2,47.27,47.19,47.26,50852.0,38.1535,38.2101,38.1454,38.202,50852.0
2018-06-28 14:30:00,47.27,47.28,47.15,47.2,52103.0,38.2101,38.2181,38.1131,38.1535,52103.0
2018-06-28 15:00:00,47.21,47.24,47.04,47.05,81579.0,38.1616,38.1858,38.0241,38.0322,81579.0
2018-06-28 15:30:00,47.05,47.11,46.98,47.06,302593.0,38.0322,38.0807,37.9756,38.0403,302593.0
2018-06-29 09:30:00,47.02,47.04,46.64,46.98,158805.0,38.008,38.0241,37.7008,37.9756,158805.0
2018-06-29 10:00:00,46.97,46.98,46.8,46.81,171207.0,37.9676,37.9756,37.8301,37.8382,171207.0
2018-06-29 10:30:00,46.81,46.97,46.77,46.96,128364.0,37.8382,37.9676,37.8059,37.9595,128364.0
2018-06-29 11:00:00,46.96,47.2,46.96,47.19,211659.0,37.9595,38.1535,37.9595,38.1454,211659.0
2018-06-29 11:30:00,47.2,47.39,47.2,47.28,108897.0,38.1535,38.3071,38.1535,38.2181,108897.0
2018-06-29 12:00:00,47.29,47.47,47.24,47.44,164451.0,38.2262,38.3717,38.1858,38.3475,164451.0
2018-06-29 12:30:00,47.44,47.5,47.4,47.47,126518.0,38.3475,38.396,38.3151,38.3717,126518.0
2018-06-29 13:00:00,47.47,47.58,47.44,47.55,83536.0,38.3717,38.4606,38.3475,38.4364,83536.0
2018-06-29 13:30:00,47.55,47.56,47.4,47.45,107593.0,38.4364,38.4445,38.3151,38.3556,107593.0
2018-06-29 14:00:00,47.45,47.45,47.27,47.38,97148.0,38.3556,38.3556,38.2101,38.299,97148.0
2018-06-29 14:30:00,47.37,47.43,47.34,47.42,100290.0,38.2909,38.3394,38.2666,38.3313,100290.0
2018-06-29 15:00:00,47.42,47.48,47.37,47.43,165962.0,38.3313,38.3798,38.2909,38.3394,165962.0
2018-06-29 15:30:00,47.42,47.45,47.27,47.29,560504.0,38.3313,38.3556,38.2101,38.2262,560504.0
2018-07-02 09:30:00,47.38,47.62,47.32,47.6,177868.0,38.299,38.493,38.2505,38.4768,177868.0
2018-07-02 10:00:00,47.59,47.8,47.54,47.56,221305.0,38.4687,38.6385,38.4283,38.4445,221305.0
2018-07-02 10:30:00,47.56,47.56,47.31,47.32,137045.0,38.4445,38.4445,38.2424,38.2505,137045.0
2018-07-02 11:00:00,47.31,47.6,47.27,47.38,93086.0,38.2424,38.4768,38.2101,38.299,93086.0
2018-07-02 11:30:00,47.39,47.54,47.36,47.44,66338.0,38.3071,38.4283,38.2828,38.3475,66338.0
2018-07-02 12:00:00,47.43,47.44,47.26,47.31,76517.0,38.3394,38.3475,38.202,38.2424,76517.0
2018-07-02 12:30:00,47.31,47.35,47.23,47.31,59339.0,38.2424,38.2747,38.1777,38.2424,59339.0
2018-07-02 13:00:00,47.31,47.38,47.25,47.37,94616.0,38.2424,38.299,38.1939,38.2909,94616.0
2018-07-02 13:30:00,47.38,47.47,47.3,47.45,81211.0,38.299,38.3717,38.2343,38.3556,81211.0
2018-07-02 14:00:00,47.45,47.65,47.44,47.65,91659.0,38.3556,38.5172,38.3475,38.5172,91659.0
2018-07-02 14:30:00,47.65,47.67,47.57,47.62,152995.0,38.5172,38.5334,38.4526,38.493,152995.0
2018-07-02 15:00:00,47.62,47.68,47.53,47.65,112705.0,38.493,38.5415,38.4202,38.5172,112705.0
2018-07-02 15:30:00,47.65,47.84,47.6,47.82,467660.0,38.5172,38.6708,38.4768,38.6546,467660.0
2018-07-03 09:30:00,47.81,48.1,47.63,48.03,202372.0,38.6466,38.881,38.5011,38.8244,202372.0
2018-07-03 10:00:00,48.02,48.13,47.9,47.94,190219.0,38.8163,38.9052,38.7193,38.7516,190219.0
2018-07-03 10:30:00,47.94,48.04,47.77,48.0,137424.0,38.7516,38.8325,38.6142,38.8001,137424.0
2018-07-03 11:00:00,47.99,48.14,47.93,48.09,105719.0,38.7921,38.9133,38.7436,38.8729,105719.0
2018-07-03 11:30:00,48.08,48.29,48.07,48.26,102997.0,38.8648,39.0346,38.8567,39.0103,102997.0
2018-07-03 12:00:00,48.26,48.29,48.08,48.11,101056.0,39.0103,39.0346,38.8648,38.8891,101056.0
2018-07-03 12:30:00,48.1,48.13,47.87,47.96,265188.0,38.881,38.9052,38.6951,38.7678,265188.0
2018-07-05 09:30:00,47.96,48.05,47.73,47.96,181627.0,38.7678,38.8406,38.5819,38.7678,181627.0
2018-07-05 10:00:00,47.98,48.07,47.94,47.98,104239.0,38.784,38.8567,38.7516,38.784,104239.0
2018-07-05 10:30:00,47.99,48.04,47.9,48.01,107755.0,38.7921,38.8325,38.7193,38.8082,107755.0
2018-07-05 11:00:00,48.01,48.08,47.88,47.91,109636.0,38.8082,38.8648,38.7031,38.7274,109636.0
2018-07-05 11:30:00,47.9,47.94,47.85,47.87,126698.0,38.7193,38.7516,38.6789,38.6951,126698.0
2018-07-05 12:00:00,47.88,48.1,47.87,48.02,123050.0,38.7031,38.881,38.6951,38.8163,123050.0
2018-07-05 12:30:00,48.02,48.02,47.92,47.95,45405.0,38.8163,38.8163,38.7355,38.7597,45405.0
2018-07-05 13:00:00,47.94,47.97,47.89,47.89,53590.0,38.7516,38.7759,38.7112,38.7112,53590.0
2018-07-05 13:30:00,47.9,47.98,47.87,47.97,45203.0,38.7193,38.784,38.6951,38.7759,45203.0
2018-07-05 14:00:00,47.97,48.04,47.89,47.99,74373.0,38.7759,38.8325,38.7112,38.7921,74373.0
2018-07-05 14:30:00,47.98,47.99,47.9,47.93,154630.0,38.784,38.7921,38.7193,38.7436,154630.0
2018-07-05 15:00:00,47.92,48.0,47.9,47.96,135444.0,38.7355,38.8001,38.7193,38.7678,135444.0
2018-07-05 15:30:00,47.96,48.18,47.95,48.17,539386.0,38.7678,38.9456,38.7597,38.9376,539386.0
2018-07-06 09:30:00,48.27,48.47,48.16,48.43,153980.0,39.0184,39.1801,38.9295,39.1477,153980.0
2018-07-06 10:00:00,48.42,48.55,48.39,48.41,107879.0,39.1397,39.2447,39.1154,39.1316,107879.0
2018-07-06 10:30:00,48.41,48.45,48.3,48.43,182592.0,39.1316,39.1639,39.0426,39.1477,182592.0
2018-07-06 11:00:00,48.42,48.57,48.39,48.49,97096.0,39.1397,39.2609,39.1154,39.1962,97096.0
2018-07-06 11:30:00,48.49,48.53,48.4,48.49,101053.0,39.1962,39.2286,39.1235,39.1962,101053.0
2018-07-06 12:00:00,48.49,48.54,48.46,48.48,57709.0,39.1962,39.2367,39.172,39.1882,57709.0
2018-07-06 12:30:00,48.48,48.52,48.39,48.51,50196.0,39.1882,39.2205,39.1154,39.2124,50196.0
2018-07-06 13:00:00,48.51,48.63,48.5,48.63,54029.0,39.2124,39.3094,39.2043,39.3094,54029.0
2018-07-06 13:30:00,48.62,48.63,48.53,48.57,39041.0,39.3013,39.3094,39.2286,39.2609,39041.0
2018-07-06 14:00:00,48.57,48.58,48.51,48.55,75955.0,39.2609,39.269,39.2124,39.2447,75955.0
2018-07-06 14:30:00,48.54,48.6,48.53,48.55,112488.0,39.2367,39.2852,39.2286,39.2447,112488.0
2018-07-06 15:00:00,48.56,48.61,48.49,48.55,96343.0,39.2528,39.2932,39.1962,39.2447,96343.0
2018-07-06 15:30:00,48.54,48.6,48.43,48.58,282731.0,39.2367,39.2852,39.1477,39.269,282731.0
2018-07-09 09:30:00,48.68,48.68,47.9,47.91,332326.0,39.3498,39.3498,38.7193,38.7274,332326.0
2018-07-09 10:00:00,47.92,47.99,47.83,47.87,142992.0,38.7355,38.7921,38.6627,38.6951,142992.0
2018-07-09 10:30:00,47.86,47.93,47.69,47.71,196388.0,38.687,38.7436,38.5496,38.5657,196388.0
2018-07-09 11:00:00,47.7,47.72,47.57,47.67,105732.0,38.5576,38.5738,38.4526,38.5334,105732.0
2018-07-09 11:30:00,47.68,47.76,47.67,47.74,48819.0,38.5415,38.6061,38.5334,38.59,48819.0
2018-07-09 12:00:00,47.73,47.83,47.72,47.74,43823.0,38.5819,38.6627,38.5738,38.59,43823.0
2018-07-09 12:30:00,47.74,47.74,47.5,47.51,100166.0,38.59,38.59,38.396,38.4041,100166.0
2018-07-09 13:00:00,47.51,47.56,47.16,47.16,121651.0,38.4041,38.4445,38.1211,38.1211,121651.0
2018-07-09 13:30:00,47.16,47.18,47.04,47.06,76112.0,38.1211,38.1373,38.0241,38.0403,76112.0
2018-07-09 14:00:00,47.07,47.08,46.83,46.84,214613.0,38.0484,38.0565,37.8544,37.8625,214613.0
2018-07-09 14:30:00,46.84,46.92,46.77,46.8,131065.0,37.8625,37.9271,37.8059,37.8301,131065.0
2018-07-09 15:00:00,46.8,46.83,46.67,46.68,98016.0,37.8301,37.8544,37.7251,37.7331,98016.0
2018-07-09 15:30:00,46.67,46.8,46.65,46.78,380287.0,37.7251,37.8301,37.7089,37.814,380287.0
2018-07-10 09:30:00,46.78,46.78,46.29,46.72,389337.0,37.814,37.814,37.4179,37.7655,389337.0
2018-07-10 10:00:00,46.72,47.01,46.69,46.79,181634.0,37.7655,37.9999,37.7412,37.8221,181634.0
2018-07-10 10:30:00,46.79,47.09,46.77,47.08,261617.0,37.8221,38.0646,37.8059,38.0565,261617.0
2018-07-10 11:00:00,47.07,47.1,46.9,47.02,214100.0,38.0484,38.0726,37.911,38.008,214100.0
2018-07-10 11:30:00,47.01,47.09,46.88,47.07,218158.0,37.9999,38.0646,37.8948,38.0484,218158.0
2018-07-10 12:00:00,47.07,47.3,47.06,47.29,139311.0,38.0484,38.2343,38.0403,38.2262,139311.0
2018-07-10 12:30:00,47.29,47.32,47.14,47.14,64631.0,38.2262,38.2505,38.105,38.105,64631.0
2018-07-10 13:00:00,47.15,47.27,47.12,47.27,57208.0,38.1131,38.2101,38.0888,38.2101,57208.0
2018-07-10 13:30:00,47.26,47.36,47.21,47.28,84963.0,38.202,38.2828,38.1616,38.2181,84963.0
2018-07-10 14:00:00,47.27,47.45,47.25,47.44,92430.0,38.2101,38.3556,38.1939,38.3475,92430.0
2018-07-10 14:30:00,47.44,47.46,47.24,47.24,106213.0,38.3475,38.3636,38.1858,38.1858,106213.0
2018-07-10 15:00:00,47.25,47.36,47.22,47.3,115225.0,38.1939,38.2828,38.1696,38.2343,115225.0
2018-07-10 15:30:00,47.3,47.33,47.19,47.21,372795.0,38.2343,38.2586,38.1454,38.1616,372795.0
2018-07-11 09:30:00,47.29,47.66,47.29,47.6,167114.0,38.2262,38.5253,38.2262,38.4768,167114.0
2018-07-11 10:00:00,47.59,47.72,47.5,47.71,85957.0,38.4687,38.5738,38.396,38.5657,85957.0
2018-07-11 10:30:00,47.71,47.86,47.54,47.81,74723.0,38.5657,38.687,38.4283,38.6466,74723.0
2018-07-11 11:00:00,47.8,47.91,47.71,47.77,94932.0,38.6385,38.7274,38.5657,38.6142,94932.0
2018-07-11 11:30:00,47.78,47.85,47.68,47.73,47844.0,38.6223,38.6789,38.5415,38.5819,47844.0
2018-07-11 12:00:00,47.73,47.75,47.55,47.57,47810.0,38.5819,38.5981,38.4364,38.4526,47810.0
2018-07-11 12:30:00,47.57,47.65,47.55,47.59,49856.0,38.4526,38.5172,38.4364,38.4687,49856.0
2018-07-11 13:00:00,47.6,47.66,47.57,47.57,45381.0,38.4768,38.5253,38.4526,38.4526,45381.0
2018-07-11 13:30:00,47.58,47.76,47.57,47.74,31653.0,38.4606,38.6061,38.4526,38.59,31653.0
2018-07-11 14:00:00,47.75,47.86,47.75,47.81,56836.0,38.5981,38.687,38.5981,38.6466,56836.0
2018-07-11 14:30:00,47.81,47.85,47.74,47.82,51165.0,38.6466,38.6789,38.59,38.6546,51165.0
2018-07-11 15:00:00,47.83,47.88,47.78,47.79,71453.0,38.6627,38.7031,38.6223,38.6304,71453.0
2018-07-11 15:30:00,47.79,47.97,47.71,47.88,264582.0,38.6304,38.7759,38.5657,38.7031,264582.0
2018-07-12 09:30:00,47.94,47.98,47.68,47.81,183685.0,38.7516,38.784,38.5415,38.6466,183685.0
2018-07-12 10:00:00,47.8,47.87,47.65,47.68,94197.0,38.6385,38.6951,38.5172,38.5415,94197.0
2018-07-12 10:30:00,47.69,47.85,47.68,47.74,53105.0,38.5496,38.6789,38.5415,38.59,53105.0
2018-07-12 11:00:00,47.75,47.84,47.72,47.79,106914.0,38.5981,38.6708,38.5738,38.6304,106914.0
2018-07-12 11:30:00,47.78,47.78,47.68,47.73,53617.0,38.6223,38.6223,38.5415,38.5819,53617.0
2018-07-12 12:00:00,47.74,47.83,47.68,47.76,164478.0,38.59,38.6627,38.5415,38.6061,164478.0
2018-07-12 12:30:00,47.75,47.9,47.67,47.85,111661.0,38.5981,38.7193,38.5334,38.6789,111661.0
2018-07-12 13:00:00,47.85,47.91,47.84,47.87,62353.0,38.6789,38.7274,38.6708,38.6951,62353.0
2018-07-12 13:30:00,47.88,47.9,47.8,47.87,46845.0,38.7031,38.7193,38.6385,38.6951,46845.0
2018-07-12 14:00:00,47.88,47.88,47.79,47.83,41876.0,38.7031,38.7031,38.6304,38.6627,41876.0
2018-07-12 14:30:00,47.82,47.85,47.77,47.83,85736.0,38.6546,38.6789,38.6142,38.6627,85736.0
2018-07-12 15:00:00,47.83,47.89,47.79,47.81,190375.0,38.6627,38.7112,38.6304,38.6466,190375.0
2018-07-12 15:30:00,47.82,48.01,47.79,47.91,322886.0,38.6546,38.8082,38.6304,38.7274,322886.0
2018-07-13 09:30:00,48.04,48.07,47.82,47.84,120827.0,38.8325,38.8567,38.6546,38.6708,120827.0
2018-07-13 10:00:00,47.85,47.88,47.52,47.61,88136.0,38.6789,38.7031,38.4121,38.4849,88136.0
2018-07-13 10:30:00,47.61,47.71,47.58,47.67,83118.0,38.4849,38.5657,38.4606,38.5334,83118.0
2018-07-13 11:00:00,47.68,47.71,47.54,47.62,82971.0,38.5415,38.5657,38.4283,38.493,82971.0
2018-07-13 11:30:00,47.62,47.73,47.61,47.69,70080.0,38.493,38.5819,38.4849,38.5496,70080.0
2018-07-13 12:00:00,47.68,47.73,47.61,47.7,38059.0,38.5415,38.5819,38.4849,38.5576,38059.0
2018-07-13 12:30:00,47.7,47.76,47.68,47.71,39715.0,38.5576,38.6061,38.5415,38.5657,39715.0
2018-07-13 13:00:00,47.72,47.73,47.67,47.68,28996.0,38.5738,38.5819,38.5334,38.5415,28996.0
2018-07-13 13:30:00,47.68,47.76,47.66,47.66,50492.0,38.5415,38.6061,38.5253,38.5253,50492.0
2018-07-13 14:00:00,47.65,47.71,47.6,47.69,58313.0,38.5172,38.5657,38.4768,38.5496,58313.0
2018-07-13 14:30:00,47.69,47.76,47.69,47.73,53381.0,38.5496,38.6061,38.5496,38.5819,53381.0
2018-07-13 15:00:00,47.74,47.77,47.68,47.7,73679.0,38.59,38.6142,38.5415,38.5576,73679.0
2018-07-13 15:30:00,47.69,47.87,47.68,47.85,358769.0,38.5496,38.6951,38.5415,38.6789,358769.0
2018-07-16 09:30:00,47.76,47.88,47.5,47.6,179085.0,38.6061,38.7031,38.396,38.4768,179085.0
2018-07-16 10:00:00,47.59,47.64,47.47,47.61,163078.0,38.4687,38.5091,38.3717,38.4849,163078.0
2018-07-16 10:30:00,47.61,47.78,47.55,47.74,171163.0,38.4849,38.6223,38.4364,38.59,171163.0
2018-07-16 11:00:00,47.75,47.77,47.49,47.56,261608.0,38.5981,38.6142,38.3879,38.4445,261608.0
2018-07-16 11:30:00,47.57,47.61,47.49,47.58,114347.0,38.4526,38.4849,38.3879,38.4606,114347.0
2018-07-16 12:00:00,47.58,47.69,47.55,47.69,90413.0,38.4606,38.5496,38.4364,38.5496,90413.0
2018-07-16 12:30:00,47.69,47.75,47.66,47.73,59733.0,38.5496,38.5981,38.5253,38.5819,59733.0
2018-07-16 13:00:00,47.73,47.73,47.6,47.65,86202.0,38.5819,38.5819,38.4768,38.5172,86202.0
2018-07-16 13:30:00,47.64,47.74,47.62,47.74,54779.0,38.5091,38.59,38.493,38.59,54779.0
2018-07-16 14:00:00,47.73,47.76,47.67,47.76,91185.0,38.5819,38.6061,38.5334,38.6061,91185.0
2018-07-16 14:30:00,47.76,47.78,47.7,47.72,64689.0,38.6061,38.6223,38.5576,38.5738,64689.0
2018-07-16 15:00:00,47.73,47.85,47.72,47.79,106700.0,38.5819,38.6789,38.5738,38.6304,106700.0
2018-07-16 15:30:00,47.78,47.78,47.66,47.71,234868.0,38.6223,38.6223,38.5253,38.5657,234868.0
2018-07-17 09:30:00,47.88,47.95,47.62,47.72,142270.0,38.7031,38.7597,38.493,38.5738,142270.0
2018-07-17 10:00:00,47.71,47.77,47.61,47.66,116166.0,38.5657,38.6142,38.4849,38.5253,116166.0
2018-07-17 10:30:00,47.66,47.67,47.56,47.66,71988.0,38.5253,38.5334,38.4445,38.5253,71988.0
2018-07-17 11:00:00,47.68,47.78,47.67,47.7,55639.0,38.5415,38.6223,38.5334,38.5576,55639.0
2018-07-17 11:30:00,47.71,47.78,47.71,47.75,46609.0,38.5657,38.6223,38.5657,38.5981,46609.0
2018-07-17 12:00:00,47.75,47.77,47.58,47.59,66554.0,38.5981,38.6142,38.4606,38.4687,66554.0
2018-07-17 12:30:00,47.59,47.62,47.51,47.61,42657.0,38.4687,38.493,38.4041,38.4849,42657.0
2018-07-17 13:00:00,47.61,47.63,47.52,47.54,40787.0,38.4849,38.5011,38.4121,38.4283,40787.0
2018-07-17 13:30:00,47.55,47.64,47.55,47.61,30875.0,38.4364,38.5091,38.4364,38.4849,30875.0
2018-07-17 14:00:00,47.6,47.63,47.57,47.57,42630.0,38.4768,38.5011,38.4526,38.4526,42630.0
2018-07-17 14:30:00,47.56,47.64,47.51,47.63,83557.0,38.4445,38.5091,38.4041,38.5011,83557.0
2018-07-17 15:00:00,47.63,47.68,47.54,47.66,84798.0,38.5011,38.5415,38.4283,38.5253,84798.0
2018-07-17 15:30:00,47.66,47.68,47.57,47.6,247180.0,38.5253,38.5415,38.4526,38.4768,247180.0
2018-07-18 09:30:00,47.56,47.7,47.31,47.42,162471.0,38.4445,38.5576,38.2424,38.3313,162471.0
2018-07-18 10:00:00,47.41,47.53,47.31,47.48,105259.0,38.3232,38.4202,38.2424,38.3798,105259.0
2018-07-18 10:30:00,47.49,47.57,47.25,47.27,98614.0,38.3879,38.4526,38.1939,38.2101,98614.0
2018-07-18 11:00:00,47.27,47.28,47.14,47.26,119857.0,38.2101,38.2181,38.105,38.202,119857.0
2018-07-18 11:30:00,47.26,47.3,47.22,47.28,54904.0,38.202,38.2343,38.1696,38.2181,54904.0
2018-07-18 12:00:00,47.28,47.39,47.28,47.39,51918.0,38.2181,38.3071,38.2181,38.3071,51918.0
2018-07-18 12:30:00,47.39,47.48,47.33,47.34,172729.0,38.3071,38.3798,38.2586,38.2666,172729.0
2018-07-18 13:00:00,47.34,47.41,47.29,47.33,193701.0,38.2666,38.3232,38.2262,38.2586,193701.0
2018-07-18 13:30:00,47.34,47.42,47.33,47.4,52427.0,38.2666,38.3313,38.2586,38.3151,52427.0
2018-07-18 14:00:00,47.4,47.44,47.34,47.41,47093.0,38.3151,38.3475,38.2666,38.3232,47093.0
2018-07-18 14:30:00,47.41,47.49,47.4,47.48,80597.0,38.3232,38.3879,38.3151,38.3798,80597.0
2018-07-18 15:00:00,47.48,47.51,47.46,47.48,128613.0,38.3798,38.4041,38.3636,38.3798,128613.0
2018-07-18 15:30:00,47.48,47.49,47.35,47.39,401817.0,38.3798,38.3879,38.2747,38.3071,401817.0
2018-07-19 09:30:00,47.51,47.85,47.47,47.8,198117.0,38.4041,38.6789,38.3717,38.6385,198117.0
2018-07-19 10:00:00,47.8,47.9,47.73,47.76,134149.0,38.6385,38.7193,38.5819,38.6061,134149.0
2018-07-19 10:30:00,47.76,47.79,47.58,47.65,74148.0,38.6061,38.6304,38.4606,38.5172,74148.0
2018-07-19 11:00:00,47.64,47.68,47.56,47.65,65910.0,38.5091,38.5415,38.4445,38.5172,65910.0
2018-07-19 11:30:00,47.65,47.81,47.64,47.81,113488.0,38.5172,38.6466,38.5091,38.6466,113488.0
2018-07-19 12:00:00,47.82,47.99,47.78,47.97,79714.0,38.6546,38.7921,38.6223,38.7759,79714.0
2018-07-19 12:30:00,47.98,48.08,47.91,48.04,45535.0,38.784,38.8648,38.7274,38.8325,45535.0
2018-07-19 13:00:00,48.05,48.11,48.0,48.07,64253.0,38.8406,38.8891,38.8001,38.8567,64253.0
2018-07-19 13:30:00,48.06,48.08,47.87,47.98,46687.0,38.8486,38.8648,38.6951,38.784,46687.0
2018-07-19 14:00:00,47.98,48.05,47.94,47.95,43890.0,38.784,38.8406,38.7516,38.7597,43890.0
2018-07-19 14:30:00,47.95,48.01,47.9,47.93,68159.0,38.7597,38.8082,38.7193,38.7436,68159.0
2018-07-19 15:00:00,47.93,48.02,47.86,47.89,66255.0,38.7436,38.8163,38.687,38.7112,66255.0
2018-07-19 15:30:00,47.9,47.9,47.78,47.86,250936.0,38.7193,38.7193,38.6223,38.687,250936.0
2018-07-20 09:30:00,47.7,47.77,47.18,47.2,381443.0,38.5576,38.6142,38.1373,38.1535,381443.0
2018-07-20 10:00:00,47.2,47.23,46.98,47.03,362083.0,38.1535,38.1777,37.9756,38.0161,362083.0
2018-07-20 10:30:00,47.02,47.27,47.01,47.13,196008.0,38.008,38.2101,37.9999,38.0969,196008.0
2018-07-20 11:00:00,47.14,47.45,47.04,47.34,108569.0,38.105,38.3556,38.0241,38.2666,108569.0
2018-07-20 11:30:00,47.35,47.44,47.3,47.41,99088.0,38.2747,38.3475,38.2343,38.3232,99088.0
2018-07-20 12:00:00,47.42,47.52,47.41,47.51,58938.0,38.3313,38.4121,38.3232,38.4041,58938.0
2018-07-20 12:30:00,47.51,47.51,47.34,47.35,52440.0,38.4041,38.4041,38.2666,38.2747,52440.0
2018-07-20 13:00:00,47.34,47.38,47.31,47.36,53004.0,38.2666,38.299,38.2424,38.2828,53004.0
2018-07-20 13:30:00,47.34,47.35,47.21,47.28,56067.0,38.2666,38.2747,38.1616,38.2181,56067.0
2018-07-20 14:00:00,47.3,47.39,47.28,47.35,117676.0,38.2343,38.3071,38.2181,38.2747,117676.0
2018-07-20 14:30:00,47.34,47.42,47.31,47.4,54987.0,38.2666,38.3313,38.2424,38.3151,54987.0
2018-07-20 15:00:00,47.41,47.43,47.34,47.39,75539.0,38.3232,38.3394,38.2666,38.3071,75539.0
2018-07-20 15:30:00,47.39,47.52,47.38,47.42,327247.0,38.3071,38.4121,38.299,38.3313,327247.0
2018-07-23 09:30:00,47.3,47.53,47.28,47.34,145926.0,38.2343,38.4202,38.2181,38.2666,145926.0
2018-07-23 10:00:00,47.35,47.37,46.98,47.03,152163.0,38.2747,38.2909,37.9756,38.0161,152163.0
2018-07-23 10:30:00,47.04,47.19,46.99,47.16,132641.0,38.0241,38.1454,37.9837,38.1211,132641.0
2018-07-23 11:00:00,47.16,47.18,47.01,47.04,131887.0,38.1211,38.1373,37.9999,38.0241,131887.0
2018-07-23 11:30:00,47.05,47.05,46.9,46.94,128260.0,38.0322,38.0322,37.911,37.9433,128260.0
2018-07-23 12:00:00,46.93,46.99,46.89,46.93,64781.0,37.9352,37.9837,37.9029,37.9352,64781.0
2018-07-23 12:30:00,46.92,47.03,46.92,47.01,61977.0,37.9271,38.0161,37.9271,37.9999,61977.0
2018-07-23 13:00:00,47.01,47.03,46.96,46.98,58750.0,37.9999,38.0161,37.9595,37.9756,58750.0
2018-07-23 13:30:00,46.98,47.16,46.95,47.14,94264.0,37.9756,38.1211,37.9514,38.105,94264.0
2018-07-23 14:00:00,47.14,47.2,47.08,47.16,87990.0,38.105,38.1535,38.0565,38.1211,87990.0
2018-07-23 14:30:00,47.16,47.17,47.06,47.11,84963.0,38.1211,38.1292,38.0403,38.0807,84963.0
2018-07-23 15:00:00,47.12,47.15,47.02,47.04,72191.0,38.0888,38.1131,38.008,38.0241,72191.0
2018-07-23 15:30:00,47.04,47.15,47.02,47.09,310032.0,38.0241,38.1131,38.008,38.0646,310032.0
2018-07-24 09:30:00,47.08,47.08,46.31,46.4,256472.0,38.0565,38.0565,37.4341,37.5068,256472.0
2018-07-24 10:00:00,46.41,46.54,46.25,46.38,300770.0,37.5149,37.62,37.3856,37.4906,300770.0
2018-07-24 10:30:00,46.39,46.53,46.29,46.46,168439.0,37.4987,37.6119,37.4179,37.5553,168439.0
2018-07-24 11:00:00,46.46,46.61,46.4,46.59,174628.0,37.5553,37.6766,37.5068,37.6604,174628.0
2018-07-24 11:30:00,46.6,46.76,46.58,46.7,143278.0,37.6685,37.7978,37.6523,37.7493,143278.0
2018-07-24 12:00:00,46.7,46.97,46.69,46.96,134233.0,37.7493,37.9676,37.7412,37.9595,134233.0
2018-07-24 12:30:00,46.96,47.05,46.91,47.0,173724.0,37.9595,38.0322,37.9191,37.9918,173724.0
2018-07-24 13:00:00,46.99,47.11,46.9,46.94,142812.0,37.9837,38.0807,37.911,37.9433,142812.0
2018-07-24 13:30:00,46.93,47.05,46.86,46.93,410707.0,37.9352,38.0322,37.8786,37.9352,410707.0
2018-07-24 14:00:00,46.92,46.99,46.88,46.94,86397.0,37.9271,37.9837,37.8948,37.9433,86397.0
2018-07-24 14:30:00,46.94,47.1,46.93,47.09,142044.0,37.9433,38.0726,37.9352,38.0646,142044.0
2018-07-24 15:00:00,47.08,47.18,47.07,47.16,216963.0,38.0565,38.1373,38.0484,38.1211,216963.0
2018-07-24 15:30:00,47.16,47.49,47.16,47.41,1095856.0,38.1211,38.3879,38.1211,38.3232,1095856.0
2018-07-25 09:30:00,47.41,47.73,47.32,47.66,185579.0,38.3232,38.5819,38.2505,38.5253,185579.0
2018-07-25 10:00:00,47.66,47.87,47.63,47.86,159097.0,38.5253,38.6951,38.5011,38.687,159097.0
2018-07-25 10:30:00,47.86,47.96,47.83,47.9,326086.0,38.687,38.7678,38.6627,38.7193,326086.0
2018-07-25 11:00:00,47.91,48.03,47.88,47.93,199928.0,38.7274,38.8244,38.7031,38.7436,199928.0
2018-07-25 11:30:00,47.93,47.99,47.77,47.81,213311.0,38.7436,38.7921,38.6142,38.6466,213311.0
2018-07-25 12:00:00,47.81,47.91,47.78,47.89,288103.0,38.6466,38.7274,38.6223,38.7112,288103.0
2018-07-25 12:30:00,47.88,48.03,47.85,48.0,191925.0,38.7031,38.8244,38.6789,38.8001,191925.0
2018-07-25 13:00:00,48.0,48.01,47.83,47.86,140569.0,38.8001,38.8082,38.6627,38.687,140569.0
2018-07-25 13:30:00,47.86,47.9,47.79,47.89,121445.0,38.687,38.7193,38.6304,38.7112,121445.0
2018-07-25 14:00:00,47.89,47.92,47.8,47.81,117666.0,38.7112,38.7355,38.6385,38.6466,117666.0
2018-07-25 14:30:00,47.82,47.88,47.77,47.86,127164.0,38.6546,38.7031,38.6142,38.687,127164.0
2018-07-25 15:00:00,47.85,47.88,47.71,47.8,322286.0,38.6789,38.7031,38.5657,38.6385,322286.0
2018-07-25 15:30:00,47.79,47.89,47.65,47.86,1311842.0,38.6304,38.7112,38.5172,38.687,1311842.0
2018-07-26 09:30:00,48.18,48.5,47.65,48.33,639338.0,38.9456,39.2043,38.5172,39.0669,639338.0
2018-07-26 10:00:00,48.27,48.43,48.03,48.08,239053.0,39.0184,39.1477,38.8244,38.8648,239053.0
2018-07-26 10:30:00,48.07,48.21,48.04,48.12,310762.0,38.8567,38.9699,38.8325,38.8971,310762.0
2018-07-26 11:00:00,48.12,48.13,47.86,48.04,351383.0,38.8971,38.9052,38.687,38.8325,351383.0
2018-07-26 11:30:00,48.03,48.17,47.83,48.08,214806.0,38.8244,38.9376,38.6627,38.8648,214806.0
2018-07-26 12:00:00,48.08,48.23,48.08,48.19,98715.0,38.8648,38.9861,38.8648,38.9537,98715.0
2018-07-26 12:30:00,48.19,48.21,48.11,48.15,102375.0,38.9537,38.9699,38.8891,38.9214,102375.0
2018-07-26 13:00:00,48.15,48.31,48.12,48.28,97959.0,38.9214,39.0507,38.8971,39.0265,97959.0
2018-07-26 13:30:00,48.27,48.32,48.14,48.15,123533.0,39.0184,39.0588,38.9133,38.9214,123533.0
2018-07-26 14:00:00,48.15,48.22,48.1,48.12,78305.0,38.9214,38.978,38.881,38.8971,78305.0
2018-07-26 14:30:00,48.12,48.17,47.91,48.16,165451.0,38.8971,38.9376,38.7274,38.9295,165451.0
2018-07-26 15:00:00,48.15,48.24,48.09,48.21,167645.0,38.9214,38.9941,38.8729,38.9699,167645.0
2018-07-26 15:30:00,48.2,48.23,48.1,48.13,709511.0,38.9618,38.9861,38.881,38.9052,709511.0
2018-07-27 09:30:00,48.14,48.43,48.1,48.29,202664.0,38.9133,39.1477,38.881,39.0346,202664.0
2018-07-27 10:00:00,48.3,48.5,48.27,48.33,159693.0,39.0426,39.2043,39.0184,39.0669,159693.0
2018-07-27 10:30:00,48.34,48.39,48.1,48.15,138326.0,39.075,39.1154,38.881,38.9214,138326.0
2018-07-27 11:00:00,48.15,48.15,47.95,48.1,776847.0,38.9214,38.9214,38.7597,38.881,776847.0
2018-07-27 11:30:00,48.1,48.27,48.09,48.2,126636.0,38.881,39.0184,38.8729,38.9618,126636.0
2018-07-27 12:00:00,48.21,48.25,48.11,48.25,151094.0,38.9699,39.0022,38.8891,39.0022,151094.0
2018-07-27 12:30:00,48.26,48.46,48.2,48.46,166829.0,39.0103,39.172,38.9618,39.172,166829.0
2018-07-27 13:00:00,48.46,48.52,48.3,48.36,128896.0,39.172,39.2205,39.0426,39.0911,128896.0
2018-07-27 13:30:00,48.36,48.36,48.09,48.11,130472.0,39.0911,39.0911,38.8729,38.8891,130472.0
2018-07-27 14:00:00,48.1,48.2,48.1,48.16,174375.0,38.881,38.9618,38.881,38.9295,174375.0
2018-07-27 14:30:00,48.15,48.15,47.99,48.02,163219.0,38.9214,38.9214,38.7921,38.8163,163219.0
2018-07-27 15:00:00,48.02,48.1,47.95,48.07,236909.0,38.8163,38.881,38.7597,38.8567,236909.0
2018-07-27 15:30:00,48.07,48.18,48.06,48.13,536663.0,38.8567,38.9456,38.8486,38.9052,536663.0
2018-07-30 09:30:00,48.03,48.08,47.69,47.77,257450.0,38.8244,38.8648,38.5496,38.6142,257450.0
2018-07-30 10:00:00,47.78,47.8,47.51,47.55,241102.0,38.6223,38.6385,38.4041,38.4364,241102.0
2018-07-30 10:30:00,47.56,47.59,47.36,47.55,246294.0,38.4445,38.4687,38.2828,38.4364,246294.0
2018-07-30 11:00:00,47.54,47.73,47.54,47.7,188543.0,38.4283,38.5819,38.4283,38.5576,188543.0
2018-07-30 11:30:00,47.69,47.78,47.62,47.63,145540.0,38.5496,38.6223,38.493,38.5011,145540.0
2018-07-30 12:00:00,47.63,47.68,47.57,47.66,159936.0,38.5011,38.5415,38.4526,38.5253,159936.0
2018-07-30 12:30:00,47.66,47.78,47.65,47.73,160716.0,38.5253,38.6223,38.5172,38.5819,160716.0
2018-07-30 13:00:00,47.72,47.74,47.51,47.53,151782.0,38.5738,38.59,38.4041,38.4202,151782.0
2018-07-30 13:30:00,47.53,47.59,47.48,47.52,102695.0,38.4202,38.4687,38.3798,38.4121,102695.0
2018-07-30 14:00:00,47.51,47.57,47.48,47.51,144699.0,38.4041,38.4526,38.3798,38.4041,144699.0
2018-07-30 14:30:00,47.51,47.54,47.45,47.54,120683.0,38.4041,38.4283,38.3556,38.4283,120683.0
2018-07-30 15:00:00,47.53,47.57,47.42,47.55,159072.0,38.4202,38.4526,38.3313,38.4364,159072.0
2018-07-30 15:30:00,47.55,47.67,47.52,47.64,519113.0,38.4364,38.5334,38.4121,38.5091,519113.0
2018-07-31 09:30:00,47.93,48.09,47.66,48.09,193718.0,38.7436,38.8729,38.5253,38.8729,193718.0
2018-07-31 10:00:00,48.09,48.39,48.03,48.22,172571.0,38.8729,39.1154,38.8244,38.978,172571.0
2018-07-31 10:30:00,48.22,48.26,48.11,48.17,332992.0,38.978,39.0103,38.8891,38.9376,332992.0
2018-07-31 11:00:00,48.17,48.18,48.0,48.15,105976.0,38.9376,38.9456,38.8001,38.9214,105976.0
2018-07-31 11:30:00,48.15,48.16,47.93,47.98,193667.0,38.9214,38.9295,38.7436,38.784,193667.0
2018-07-31 12:00:00,47.99,48.07,47.94,48.04,137758.0,38.7921,38.8567,38.7516,38.8325,137758.0
2018-07-31 12:30:00,48.04,48.12,48.02,48.12,120026.0,38.8325,38.8971,38.8163,38.8971,120026.0
2018-07-31 13:00:00,48.12,48.18,48.08,48.14,67181.0,38.8971,38.9456,38.8648,38.9133,67181.0
2018-07-31 13:30:00,48.13,48.15,48.06,48.08,77268.0,38.9052,38.9214,38.8486,38.8648,77268.0
2018-07-31 14:00:00,48.09,48.11,48.0,48.1,96385.0,38.8729,38.8891,38.8001,38.881,96385.0
2018-07-31 14:30:00,48.1,48.27,48.08,48.22,86383.0,38.881,39.0184,38.8648,38.978,86383.0
2018-07-31 15:00:00,48.21,48.25,48.15,48.23,90082.0,38.9699,39.0022,38.9214,38.9861,90082.0
2018-07-31 15:30:00,48.23,48.38,48.22,48.33,506075.0,38.9861,39.1073,38.978,39.0669,506075.0
2018-08-01 09:30:00,48.01,48.01,47.5,47.55,174603.0,38.8082,38.8082,38.396,38.4364,174603.0
2018-08-01 10:00:00,47.52,47.66,47.47,47.61,417165.0,38.4121,38.5253,38.3717,38.4849,417165.0
2018-08-01 10:30:00,47.61,47.65,47.49,47.58,153137.0,38.4849,38.5172,38.3879,38.4606,153137.0
2018-08-01 11:00:00,47.58,47.86,47.55,47.79,261909.0,38.4606,38.687,38.4364,38.6304,261909.0
2018-08-01 11:30:00,47.79,48.09,47.77,47.94,83083.0,38.6304,38.8729,38.6142,38.7516,83083.0
2018-08-01 12:00:00,47.94,47.94,47.75,47.84,116328.0,38.7516,38.7516,38.5981,38.6708,116328.0
2018-08-01 12:30:00,47.85,47.98,47.83,47.89,68827.0,38.6789,38.784,38.6627,38.7112,68827.0
2018-08-01 13:00:00,47.88,47.88,47.77,47.84,55648.0,38.7031,38.7031,38.6142,38.6708,55648.0
2018-08-01 13:30:00,47.85,47.97,47.81,47.82,70327.0,38.6789,38.7759,38.6466,38.6546,70327.0
2018-08-01 14:00:00,47.8,47.95,47.77,47.78,111533.0,38.6385,38.7597,38.6142,38.6223,111533.0
2018-08-01 14:30:00,47.77,47.85,47.76,47.78,96132.0,38.6142,38.6789,38.6061,38.6223,96132.0
2018-08-01 15:00:00,47.77,47.77,47.47,47.53,207216.0,38.6142,38.6142,38.3717,38.4202,207216.0
2018-08-01 15:30:00,47.53,47.9,47.52,47.86,750729.0,38.4202,38.7193,38.4121,38.687,750729.0
2018-08-02 09:30:00,47.57,47.97,47.5,47.55,304439.0,38.74,39.0657,38.683,38.7237,304439.0
2018-08-02 10:00:00,47.55,47.59,47.18,47.24,138181.0,38.7237,38.7563,38.4224,38.4712,138181.0
2018-08-02 10:30:00,47.23,47.61,47.18,47.61,95018.0,38.4631,38.7725,38.4224,38.7725,95018.0
2018-08-02 11:00:00,47.61,47.75,47.57,47.69,124943.0,38.7725,38.8866,38.74,38.8377,124943.0
2018-08-02 11:30:00,47.68,47.85,47.57,47.82,125580.0,38.8296,38.968,38.74,38.9436,125580.0
2018-08-02 12:00:00,47.83,47.86,47.75,47.79,120412.0,38.9517,38.9761,38.8866,38.9191,120412.0
2018-08-02 12:30:00,47.78,47.93,47.77,47.92,269513.0,38.911,39.0331,38.9028,39.025,269513.0
2018-08-02 13:00:00,47.92,47.95,47.81,47.87,234201.0,39.025,39.0494,38.9354,38.9843,234201.0
2018-08-02 13:30:00,47.87,47.9,47.74,47.88,232335.0,38.9843,39.0087,38.8784,38.9924,232335.0
2018-08-02 14:00:00,47.89,47.92,47.8,47.87,212035.0,39.0006,39.025,38.9273,38.9843,212035.0
2018-08-02 14:30:00,47.86,47.93,47.81,47.87,57179.0,38.9761,39.0331,38.9354,38.9843,57179.0
2018-08-02 15:00:00,47.87,47.97,47.81,47.9,70219.0,38.9843,39.0657,38.9354,39.0087,70219.0
2018-08-02 15:30:00,47.9,47.95,47.79,47.83,373988.0,39.0087,39.0494,38.9191,38.9517,373988.0
2018-08-03 09:30:00,47.79,48.05,47.53,47.84,163394.0,38.9191,39.1309,38.7074,38.9599,163394.0
2018-08-03 10:00:00,47.84,48.1,47.82,48.08,114105.0,38.9599,39.1716,38.9436,39.1553,114105.0
2018-08-03 10:30:00,48.08,48.35,48.04,48.32,122679.0,39.1553,39.3752,39.1227,39.3508,122679.0
2018-08-03 11:00:00,48.32,48.34,48.15,48.27,101130.0,39.3508,39.367,39.2123,39.31,101130.0
2018-08-03 11:30:00,48.26,48.3,48.1,48.14,66816.0,39.3019,39.3345,39.1716,39.2042,66816.0
2018-08-03 12:00:00,48.14,48.28,48.13,48.27,50990.0,39.2042,39.3182,39.196,39.31,50990.0
2018-08-03 12:30:00,48.26,48.39,48.24,48.3,42596.0,39.3019,39.4078,39.2856,39.3345,42596.0
2018-08-03 13:00:00,48.3,48.4,48.27,48.39,48212.0,39.3345,39.4159,39.31,39.4078,48212.0
2018-08-03 13:30:00,48.39,48.42,48.25,48.27,91474.0,39.4078,39.4322,39.2938,39.31,91474.0
2018-08-03 14:00:00,48.26,48.32,48.23,48.32,72347.0,39.3019,39.3508,39.2775,39.3508,72347.0
2018-08-03 14:30:00,48.32,48.35,48.22,48.28,81424.0,39.3508,39.3752,39.2693,39.3182,81424.0
2018-08-03 15:00:00,48.28,48.34,48.23,48.31,80199.0,39.3182,39.367,39.2775,39.3426,80199.0
2018-08-03 15:30:00,48.3,48.4,48.28,48.34,376674.0,39.3345,39.4159,39.3182,39.367,376674.0
2018-08-06 09:30:00,48.33,48.56,48.25,48.44,165402.0,39.3589,39.5462,39.2938,39.4485,165402.0
2018-08-06 10:00:00,48.44,48.49,48.31,48.35,177351.0,39.4485,39.4892,39.3426,39.3752,177351.0
2018-08-06 10:30:00,48.35,48.46,48.3,48.41,170762.0,39.3752,39.4648,39.3345,39.4241,170762.0
2018-08-06 11:00:00,48.4,48.46,48.33,48.39,138858.0,39.4159,39.4648,39.3589,39.4078,138858.0
2018-08-06 11:30:00,48.4,48.45,48.33,48.38,99517.0,39.4159,39.4566,39.3589,39.3996,99517.0
2018-08-06 12:00:00,48.38,48.46,48.36,48.42,92246.0,39.3996,39.4648,39.3833,39.4322,92246.0
2018-08-06 12:30:00,48.42,48.45,48.36,48.4,75140.0,39.4322,39.4566,39.3833,39.4159,75140.0
2018-08-06 13:00:00,48.4,48.42,48.33,48.36,76050.0,39.4159,39.4322,39.3589,39.3833,76050.0
2018-08-06 13:30:00,48.36,48.42,48.33,48.41,160979.0,39.3833,39.4322,39.3589,39.4241,160979.0
2018-08-06 14:00:00,48.41,48.42,48.28,48.28,99655.0,39.4241,39.4322,39.3182,39.3182,99655.0
2018-08-06 14:30:00,48.29,48.34,48.22,48.22,106876.0,39.3263,39.367,39.2693,39.2693,106876.0
2018-08-06 15:00:00,48.22,48.26,48.17,48.22,180458.0,39.2693,39.3019,39.2286,39.2693,180458.0
2018-08-06 15:30:00,48.23,48.33,48.17,48.32,454430.0,39.2775,39.3589,39.2286,39.3508,454430.0
2018-08-07 09:30:00,48.23,48.23,47.82,47.85,229537.0,39.2775,39.2775,38.9436,38.968,229537.0
2018-08-07 10:00:00,47.85,47.95,47.8,47.88,313043.0,38.968,39.0494,38.9273,38.9924,313043.0
2018-08-07 10:30:00,47.89,48.05,47.83,48.03,281308.0,39.0006,39.1309,38.9517,39.1146,281308.0
2018-08-07 11:00:00,48.03,48.09,47.99,48.02,87358.0,39.1146,39.1635,39.082,39.1064,87358.0
2018-08-07 11:30:00,48.01,48.04,47.96,48.01,87851.0,39.0983,39.1227,39.0576,39.0983,87851.0
2018-08-07 12:00:00,48.0,48.14,48.0,48.13,60222.0,39.0902,39.2042,39.0902,39.196,60222.0
2018-08-07 12:30:00,48.12,48.15,48.02,48.07,158284.0,39.1879,39.2123,39.1064,39.1472,158284.0
2018-08-07 13:00:00,48.06,48.14,48.04,48.11,82588.0,39.139,39.2042,39.1227,39.1797,82588.0
2018-08-07 13:30:00,48.1,48.17,48.07,48.16,75746.0,39.1716,39.2286,39.1472,39.2205,75746.0
2018-08-07 14:00:00,48.16,48.18,48.09,48.13,74459.0,39.2205,39.2367,39.1635,39.196,74459.0
2018-08-07 14:30:00,48.12,48.21,48.11,48.18,69388.0,39.1879,39.2612,39.1797,39.2367,69388.0
2018-08-07 15:00:00,48.17,48.21,48.12,48.15,91200.0,39.2286,39.2612,39.1879,39.2123,91200.0
2018-08-07 15:30:00,48.15,48.18,48.09,48.17,324486.0,39.2123,39.2367,39.1635,39.2286,324486.0
2018-08-08 09:30:00,48.04,48.08,47.8,47.97,203323.0,39.1227,39.1553,38.9273,39.0657,203323.0
2018-08-08 10:00:00,47.96,48.07,47.87,48.07,131068.0,39.0576,39.1472,38.9843,39.1472,131068.0
2018-08-08 10:30:00,48.08,48.08,47.95,48.01,145884.0,39.1553,39.1553,39.0494,39.0983,145884.0
2018-08-08 11:00:00,48.01,48.18,48.01,48.18,189519.0,39.0983,39.2367,39.0983,39.2367,189519.0
2018-08-08 11:30:00,48.16,48.28,48.12,48.28,108593.0,39.2205,39.3182,39.1879,39.3182,108593.0
2018-08-08 12:00:00,48.27,48.33,48.18,48.19,52700.0,39.31,39.3589,39.2367,39.2449,52700.0
2018-08-08 12:30:00,48.19,48.2,48.13,48.19,79973.0,39.2449,39.253,39.196,39.2449,79973.0
2018-08-08 13:00:00,48.2,48.24,48.16,48.23,88723.0,39.253,39.2856,39.2205,39.2775,88723.0
2018-08-08 13:30:00,48.22,48.23,48.13,48.15,39483.0,39.2693,39.2775,39.196,39.2123,39483.0
2018-08-08 14:00:00,48.15,48.24,48.14,48.16,123850.0,39.2123,39.2856,39.2042,39.2205,123850.0
2018-08-08 14:30:00,48.17,48.19,48.1,48.12,70965.0,39.2286,39.2449,39.1716,39.1879,70965.0
2018-08-08 15:00:00,48.12,48.15,48.09,48.11,105630.0,39.1879,39.2123,39.1635,39.1797,105630.0
2018-08-08 15:30:00,48.11,48.27,48.1,48.21,313237.0,39.1797,39.31,39.1716,39.2612,313237.0
2018-08-09 09:30:00,48.24,48.41,48.07,48.3,103649.0,39.2856,39.4241,39.1472,39.3345,103649.0
2018-08-09 10:00:00,48.3,48.33,48.19,48.29,86156.0,39.3345,39.3589,39.2449,39.3263,86156.0
2018-08-09 10:30:00,48.28,48.4,48.26,48.33,92920.0,39.3182,39.4159,39.3019,39.3589,92920.0
2018-08-09 11:00:00,48.34,48.34,48.24,48.29,199131.0,39.367,39.367,39.2856,39.3263,199131.0
2018-08-09 11:30:00,48.3,48.38,48.27,48.34,86008.0,39.3345,39.3996,39.31,39.367,86008.0
2018-08-09 12:00:00,48.33,48.36,48.31,48.34,76446.0,39.3589,39.3833,39.3426,39.367,76446.0
2018-08-09 12:30:00,48.35,48.39,48.34,48.38,38148.0,39.3752,39.4078,39.367,39.3996,38148.0
2018-08-09 13:00:00,48.39,48.45,48.36,48.42,75750.0,39.4078,39.4566,39.3833,39.4322,75750.0
2018-08-09 13:30:00,48.42,48.49,48.4,48.49,56260.0,39.4322,39.4892,39.4159,39.4892,56260.0
2018-08-09 14:00:00,48.48,48.49,48.39,48.41,248840.0,39.4811,39.4892,39.4078,39.4241,248840.0
2018-08-09 14:30:00,48.41,48.42,48.33,48.35,325548.0,39.4241,39.4322,39.3589,39.3752,325548.0
2018-08-09 15:00:00,48.34,48.43,48.3,48.43,97098.0,39.367,39.4403,39.3345,39.4403,97098.0
2018-08-09 15:30:00,48.43,48.48,48.38,48.44,332524.0,39.4403,39.4811,39.3996,39.4485,332524.0
2018-08-10 09:30:00,48.56,48.98,48.45,48.93,143142.0,39.5462,39.8882,39.4566,39.8475,143142.0
2018-08-10 10:00:00,48.92,48.95,48.64,48.78,144407.0,39.8394,39.8638,39.6114,39.7254,144407.0
2018-08-10 10:30:00,48.78,48.78,48.61,48.62,98597.0,39.7254,39.7254,39.5869,39.5951,98597.0
2018-08-10 11:00:00,48.61,48.71,48.55,48.71,91865.0,39.5869,39.6684,39.5381,39.6684,91865.0
2018-08-10 11:30:00,48.71,48.72,48.6,48.61,80741.0,39.6684,39.6765,39.5788,39.5869,80741.0
2018-08-10 12:00:00,48.61,48.62,48.45,48.5,202630.0,39.5869,39.5951,39.4566,39.4973,202630.0
2018-08-10 12:30:00,48.5,48.51,48.31,48.38,162008.0,39.4973,39.5055,39.3426,39.3996,162008.0
2018-08-10 13:00:00,48.39,48.46,48.36,48.38,83459.0,39.4078,39.4648,39.3833,39.3996,83459.0
2018-08-10 13:30:00,48.37,48.53,48.36,48.52,62623.0,39.3915,39.5218,39.3833,39.5136,62623.0
2018-08-10 14:00:00,48.52,48.54,48.47,48.5,49301.0,39.5136,39.5299,39.4729,39.4973,49301.0
2018-08-10 14:30:00,48.5,48.5,48.41,48.44,69153.0,39.4973,39.4973,39.4241,39.4485,69153.0
2018-08-10 15:00:00,48.44,48.45,48.3,48.4,95889.0,39.4485,39.4566,39.3345,39.4159,95889.0
2018-08-10 15:30:00,48.4,48.4,48.31,48.36,387209.0,39.4159,39.4159,39.3426,39.3833,387209.0
2018-08-13 09:30:00,48.38,48.5,48.26,48.34,121246.0,39.3996,39.4973,39.3019,39.367,121246.0
2018-08-13 10:00:00,48.34,48.51,48.29,48.36,180206.0,39.367,39.5055,39.3263,39.3833,180206.0
2018-08-13 10:30:00,48.36,48.43,48.32,48.34,173231.0,39.3833,39.4403,39.3508,39.367,173231.0
2018-08-13 11:00:00,48.34,48.52,48.31,48.45,102872.0,39.367,39.5136,39.3426,39.4566,102872.0
2018-08-13 11:30:00,48.45,48.51,48.39,48.4,85934.0,39.4566,39.5055,39.4078,39.4159,85934.0
2018-08-13 12:00:00,48.39,48.46,48.34,48.44,58183.0,39.4078,39.4648,39.367,39.4485,58183.0
2018-08-13 12:30:00,48.44,48.47,48.4,48.4,51043.0,39.4485,39.4729,39.4159,39.4159,51043.0
2018-08-13 13:00:00,48.4,48.55,48.39,48.52,86204.0,39.4159,39.5381,39.4078,39.5136,86204.0
2018-08-13 13:30:00,48.51,48.59,48.5,48.54,55308.0,39.5055,39.5706,39.4973,39.5299,55308.0
2018-08-13 14:00:00,48.54,48.55,48.49,48.51,53573.0,39.5299,39.5381,39.4892,39.5055,53573.0
2018-08-13 14:30:00,48.51,48.64,48.5,48.61,56666.0,39.5055,39.6114,39.4973,39.5869,56666.0
2018-08-13 15:00:00,48.61,48.64,48.55,48.59,85742.0,39.5869,39.6114,39.5381,39.5706,85742.0
2018-08-13 15:30:00,48.58,48.67,48.55,48.66,322190.0,39.5625,39.6358,39.5381,39.6276,322190.0
2018-08-14 09:30:00,48.65,48.9,48.59,48.81,144609.0,39.6195,39.8231,39.5706,39.7498,144609.0
2018-08-14 10:00:00,48.81,48.9,48.75,48.85,128408.0,39.7498,39.8231,39.7009,39.7824,128408.0
2018-08-14 10:30:00,48.84,48.88,48.78,48.82,56442.0,39.7742,39.8068,39.7254,39.7579,56442.0
2018-08-14 11:00:00,48.81,48.89,48.73,48.73,57324.0,39.7498,39.815,39.6847,39.6847,57324.0
2018-08-14 11:30:00,48.75,48.87,48.72,48.86,45269.0,39.7009,39.7987,39.6765,39.7905,45269.0
2018-08-14 12:00:00,48.86,48.9,48.81,48.84,71895.0,39.7905,39.8231,39.7498,39.7742,71895.0
2018-08-14 12:30:00,48.83,48.89,48.79,48.81,70970.0,39.7661,39.815,39.7335,39.7498,70970.0
2018-08-14 13:00:00,48.81,48.84,48.79,48.83,118900.0,39.7498,39.7742,39.7335,39.7661,118900.0
2018-08-14 13:30:00,48.83,48.84,48.8,48.84,79529.0,39.7661,39.7742,39.7417,39.7742,79529.0
2018-08-14 14:00:00,48.83,48.87,48.81,48.82,49208.0,39.7661,39.7987,39.7498,39.7579,49208.0
2018-08-14 14:30:00,48.82,48.84,48.8,48.8,92794.0,39.7579,39.7742,39.7417,39.7417,92794.0
2018-08-14 15:00:00,48.8,48.82,48.75,48.76,156211.0,39.7417,39.7579,39.7009,39.7091,156211.0
2018-08-14 15:30:00,48.76,48.81,48.75,48.81,336320.0,39.7091,39.7498,39.7009,39.7498,336320.0
2018-08-15 09:30:00,48.94,49.25,48.62,49.25,170825.0,39.8557,40.1081,39.5951,40.1081,170825.0
2018-08-15 10:00:00,49.25,49.55,49.19,49.55,197798.0,40.1081,40.3524,40.0593,40.3524,197798.0
2018-08-15 10:30:00,49.55,49.67,49.49,49.62,197986.0,40.3524,40.4502,40.3036,40.4094,197986.0
2018-08-15 11:00:00,49.62,49.69,49.5,49.52,237096.0,40.4094,40.4665,40.3117,40.328,237096.0
2018-08-15 11:30:00,49.52,49.54,49.4,49.51,136412.0,40.328,40.3443,40.2303,40.3199,136412.0
2018-08-15 12:00:00,49.52,49.66,49.44,49.58,221555.0,40.328,40.442,40.2629,40.3769,221555.0
2018-08-15 12:30:00,49.59,49.59,49.38,49.39,91648.0,40.385,40.385,40.214,40.2221,91648.0
2018-08-15 13:00:00,49.38,49.38,49.3,49.33,81948.0,40.214,40.214,40.1488,40.1733,81948.0
2018-08-15 13:30:00,49.33,49.42,49.29,49.39,101092.0,40.1733,40.2466,40.1407,40.2221,101092.0
2018-08-15 14:00:00,49.39,49.46,49.32,49.44,113058.0,40.2221,40.2791,40.1651,40.2629,113058.0
2018-08-15 14:30:00,49.43,49.45,49.28,49.33,132493.0,40.2547,40.271,40.1326,40.1733,132493.0
2018-08-15 15:00:00,49.33,49.38,49.26,49.3,140707.0,40.1733,40.214,40.1163,40.1488,140707.0
2018-08-15 15:30:00,49.31,49.52,49.29,49.46,493387.0,40.157,40.328,40.1407,40.2791,493387.0
2018-08-16 09:30:00,49.36,49.43,49.19,49.42,135383.0,40.1977,40.2547,40.0593,40.2466,135383.0
2018-08-16 10:00:00,49.42,49.47,49.28,49.4,132876.0,40.2466,40.2873,40.1326,40.2303,132876.0
2018-08-16 10:30:00,49.4,49.65,49.39,49.62,97833.0,40.2303,40.4339,40.2221,40.4094,97833.0
2018-08-16 11:00:00,49.62,49.64,49.49,49.62,102718.0,40.4094,40.4257,40.3036,40.4094,102718.0
2018-08-16 11:30:00,49.61,49.7,49.54,49.61,83136.0,40.4013,40.4746,40.3443,40.4013,83136.0
2018-08-16 12:00:00,49.62,49.7,49.57,49.68,62182.0,40.4094,40.4746,40.3687,40.4583,62182.0
2018-08-16 12:30:00,49.68,49.75,49.66,49.72,63670.0,40.4583,40.5153,40.442,40.4909,63670.0
2018-08-16 13:00:00,49.71,49.78,49.66,49.77,78388.0,40.4827,40.5397,40.442,40.5316,78388.0
2018-08-16 13:30:00,49.77,49.81,49.74,49.8,58880.0,40.5316,40.5642,40.5072,40.556,58880.0
2018-08-16 14:00:00,49.8,49.85,49.72,49.85,58419.0,40.556,40.5968,40.4909,40.5968,58419.0
2018-08-16 14:30:00,49.86,49.9,49.82,49.89,87535.0,40.6049,40.6375,40.5723,40.6293,87535.0
2018-08-16 15:00:00,49.89,49.93,49.84,49.89,136330.0,40.6293,40.6619,40.5886,40.6293,136330.0
2018-08-16 15:30:00,49.88,49.92,49.79,49.88,405210.0,40.6212,40.6538,40.5479,40.6212,405210.0
2018-08-17 09:30:00,49.79,49.89,49.58,49.63,141425.0,40.5479,40.6293,40.3769,40.4176,141425.0
2018-08-17 10:00:00,49.64,49.98,49.64,49.98,118748.0,40.4257,40.7026,40.4257,40.7026,118748.0
2018-08-17 10:30:00,49.98,50.12,49.84,50.08,200528.0,40.7026,40.8166,40.5886,40.7841,200528.0
2018-08-17 11:00:00,50.09,50.09,49.96,49.98,105597.0,40.7922,40.7922,40.6863,40.7026,105597.0
2018-08-17 11:30:00,49.98,49.99,49.87,49.88,60259.0,40.7026,40.7108,40.613,40.6212,60259.0
2018-08-17 12:00:00,49.88,49.98,49.88,49.93,58299.0,40.6212,40.7026,40.6212,40.6619,58299.0
2018-08-17 12:30:00,49.94,49.97,49.87,49.93,57939.0,40.67,40.6945,40.613,40.6619,57939.0
2018-08-17 13:00:00,49.92,49.98,49.9,49.97,56657.0,40.6538,40.7026,40.6375,40.6945,56657.0
2018-08-17 13:30:00,49.97,50.03,49.94,50.01,75825.0,40.6945,40.7433,40.67,40.7271,75825.0
2018-08-17 14:00:00,50.02,50.09,49.86,49.91,76398.0,40.7352,40.7922,40.6049,40.6456,76398.0
2018-08-17 14:30:00,49.91,49.97,49.88,49.94,63623.0,40.6456,40.6945,40.6212,40.67,63623.0
2018-08-17 15:00:00,49.95,49.97,49.88,49.92,99373.0,40.6782,40.6945,40.6212,40.6538,99373.0
2018-08-17 15:30:00,49.92,49.93,49.85,49.88,407197.0,40.6538,40.6619,40.5968,40.6212,407197.0
2018-08-20 09:30:00,50.05,50.05,49.69,49.87,169039.0,40.7596,40.7596,40.4665,40.613,169039.0
2018-08-20 10:00:00,49.88,49.97,49.82,49.89,73721.0,40.6212,40.6945,40.5723,40.6293,73721.0
2018-08-20 10:30:00,49.91,49.98,49.87,49.95,52445.0,40.6456,40.7026,40.613,40.6782,52445.0
2018-08-20 11:00:00,49.97,50.01,49.87,49.88,44179.0,40.6945,40.7271,40.613,40.6212,44179.0
2018-08-20 11:30:00,49.87,49.9,49.79,49.86,50280.0,40.613,40.6375,40.5479,40.6049,50280.0
2018-08-20 12:00:00,49.87,49.91,49.84,49.87,39888.0,40.613,40.6456,40.5886,40.613,39888.0
2018-08-20 12:30:00,49.87,49.9,49.82,49.83,34631.0,40.613,40.6375,40.5723,40.5805,34631.0
2018-08-20 13:00:00,49.82,49.87,49.79,49.82,43037.0,40.5723,40.613,40.5479,40.5723,43037.0
2018-08-20 13:30:00,49.83,49.85,49.78,49.79,60134.0,40.5805,40.5968,40.5397,40.5479,60134.0
2018-08-20 14:00:00,49.78,49.84,49.69,49.69,50791.0,40.5397,40.5886,40.4665,40.4665,50791.0
2018-08-20 14:30:00,49.68,49.76,49.62,49.73,85936.0,40.4583,40.5235,40.4094,40.499,85936.0
2018-08-20 15:00:00,49.73,49.78,49.7,49.72,83777.0,40.499,40.5397,40.4746,40.4909,83777.0
2018-08-20 15:30:00,49.72,49.78,49.7,49.77,309219.0,40.4909,40.5397,40.4746,40.5316,309219.0
2018-08-21 09:30:00,49.69,49.72,49.39,49.46,275528.0,40.4665,40.4909,40.2221,40.2791,275528.0
2018-08-21 10:00:00,49.46,49.48,49.31,49.36,197332.0,40.2791,40.2954,40.157,40.1977,197332.0
2018-08-21 10:30:00,49.37,49.4,49.26,49.27,135294.0,40.2059,40.2303,40.1163,40.1244,135294.0
2018-08-21 11:00:00,49.27,49.45,49.25,49.43,139490.0,40.1244,40.271,40.1081,40.2547,139490.0
2018-08-21 11:30:00,49.43,49.43,49.28,49.32,182904.0,40.2547,40.2547,40.1326,40.1651,182904.0
2018-08-21 12:00:00,49.32,49.35,49.29,49.31,61514.0,40.1651,40.1896,40.1407,40.157,61514.0
2018-08-21 12:30:00,49.31,49.38,49.29,49.38,61858.0,40.157,40.214,40.1407,40.214,61858.0
2018-08-21 13:00:00,49.38,49.39,49.33,49.38,70457.0,40.214,40.2221,40.1733,40.214,70457.0
2018-08-21 13:30:00,49.37,49.38,49.31,49.33,59251.0,40.2059,40.214,40.157,40.1733,59251.0
2018-08-21 14:00:00,49.33,49.42,49.32,49.42,95919.0,40.1733,40.2466,40.1651,40.2466,95919.0
2018-08-21 14:30:00,49.41,49.5,49.38,49.48,70792.0,40.2384,40.3117,40.214,40.2954,70792.0
2018-08-21 15:00:00,49.48,49.55,49.47,49.55,98658.0,40.2954,40.3524,40.2873,40.3524,98658.0
2018-08-21 15:30:00,49.55,49.55,49.46,49.47,357451.0,40.3524,40.3524,40.2791,40.2873,357451.0
2018-08-22 09:30:00,49.57,49.57,49.27,49.34,112286.0,40.3687,40.3687,40.1244,40.1814,112286.0
2018-08-22 10:00:00,49.33,49.38,49.26,49.3,167035.0,40.1733,40.214,40.1163,40.1488,167035.0
2018-08-22 10:30:00,49.29,49.29,49.1,49.12,196013.0,40.1407,40.1407,39.986,40.0023,196013.0
2018-08-22 11:00:00,49.12,49.19,49.1,49.15,107276.0,40.0023,40.0593,39.986,40.0267,107276.0
2018-08-22 11:30:00,49.15,49.19,49.03,49.04,119396.0,40.0267,40.0593,39.929,39.9371,119396.0
2018-08-22 12:00:00,49.05,49.11,49.03,49.09,97009.0,39.9453,39.9941,39.929,39.9778,97009.0
2018-08-22 12:30:00,49.09,49.14,49.06,49.13,49768.0,39.9778,40.0185,39.9534,40.0104,49768.0
2018-08-22 13:00:00,49.14,49.14,49.06,49.09,78909.0,40.0185,40.0185,39.9534,39.9778,78909.0
2018-08-22 13:30:00,49.09,49.17,49.08,49.16,59618.0,39.9778,40.043,39.9697,40.0348,59618.0
2018-08-22 14:00:00,49.17,49.25,49.13,49.15,94916.0,40.043,40.1081,40.0104,40.0267,94916.0
2018-08-22 14:30:00,49.15,49.16,49.05,49.06,108240.0,40.0267,40.0348,39.9453,39.9534,108240.0
2018-08-22 15:00:00,49.06,49.07,48.93,48.94,123954.0,39.9534,39.9615,39.8475,39.8557,123954.0
2018-08-22 15:30:00,48.94,49.13,48.93,49.12,411123.0,39.8557,40.0104,39.8475,40.0023,411123.0
2018-08-23 09:30:00,49.15,49.37,49.13,49.27,69974.0,40.0267,40.2059,40.0104,40.1244,69974.0
2018-08-23 10:00:00,49.26,49.36,49.22,49.29,51783.0,40.1163,40.1977,40.0837,40.1407,51783.0
2018-08-23 10:30:00,49.3,49.32,49.14,49.2,82589.0,40.1488,40.1651,40.0185,40.0674,82589.0
2018-08-23 11:00:00,49.21,49.37,49.15,49.27,107535.0,40.0756,40.2059,40.0267,40.1244,107535.0
2018-08-23 11:30:00,49.27,49.52,49.26,49.37,91740.0,40.1244,40.328,40.1163,40.2059,91740.0
2018-08-23 12:00:00,49.36,49.37,49.11,49.12,114288.0,40.1977,40.2059,39.9941,40.0023,114288.0
2018-08-23 12:30:00,49.13,49.17,49.07,49.08,117177.0,40.0104,40.043,39.9615,39.9697,117177.0
2018-08-23 13:00:00,49.08,49.17,49.06,49.14,82932.0,39.9697,40.043,39.9534,40.0185,82932.0
2018-08-23 13:30:00,49.14,49.15,49.03,49.11,62902.0,40.0185,40.0267,39.929,39.9941,62902.0
2018-08-23 14:00:00,49.1,49.1,49.0,49.05,62046.0,39.986,39.986,39.9045,39.9453,62046.0
2018-08-23 14:30:00,49.05,49.1,49.04,49.09,63346.0,39.9453,39.986,39.9371,39.9778,63346.0
2018-08-23 15:00:00,49.1,49.18,49.08,49.14,92740.0,39.986,40.0511,39.9697,40.0185,92740.0
2018-08-23 15:30:00,49.14,49.14,49.02,49.09,387298.0,40.0185,40.0185,39.9208,39.9778,387298.0
2018-08-24 09:30:00,49.0,49.1,48.91,48.95,100582.0,39.9045,39.986,39.8312,39.8638,100582.0
2018-08-24 10:00:00,48.96,49.13,48.84,49.02,54060.0,39.872,40.0104,39.7742,39.9208,54060.0
2018-08-24 10:30:00,49.02,49.11,48.95,48.97,36300.0,39.9208,39.9941,39.8638,39.8801,36300.0
2018-08-24 11:00:00,48.97,49.13,48.97,49.13,36253.0,39.8801,40.0104,39.8801,40.0104,36253.0
2018-08-24 11:30:00,49.12,49.22,49.12,49.17,96588.0,40.0023,40.0837,40.0023,40.043,96588.0
2018-08-24 12:00:00,49.18,49.27,49.18,49.21,38617.0,40.0511,40.1244,40.0511,40.0756,38617.0
2018-08-24 12:30:00,49.21,49.26,49.2,49.25,36108.0,40.0756,40.1163,40.0674,40.1081,36108.0
2018-08-24 13:00:00,49.25,49.29,49.18,49.19,36833.0,40.1081,40.1407,40.0511,40.0593,36833.0
2018-08-24 13:30:00,49.2,49.25,49.15,49.23,38143.0,40.0674,40.1081,40.0267,40.0918,38143.0
2018-08-24 14:00:00,49.22,49.24,49.19,49.19,41301.0,40.0837,40.1,40.0593,40.0593,41301.0
2018-08-24 14:30:00,49.19,49.22,49.16,49.21,35893.0,40.0593,40.0837,40.0348,40.0756,35893.0
2018-08-24 15:00:00,49.21,49.38,49.19,49.36,87432.0,40.0756,40.214,40.0593,40.1977,87432.0
2018-08-24 15:30:00,49.36,49.41,49.3,49.37,195701.0,40.1977,40.2384,40.1488,40.2059,195701.0
2018-08-27 09:30:00,49.38,49.45,49.02,49.1,131706.0,40.214,40.271,39.9208,39.986,131706.0
2018-08-27 10:00:00,49.11,49.13,48.78,48.78,152337.0,39.9941,40.0104,39.7254,39.7254,152337.0
2018-08-27 10:30:00,48.77,48.87,48.68,48.77,80899.0,39.7172,39.7987,39.6439,39.7172,80899.0
2018-08-27 11:00:00,48.77,48.87,48.75,48.81,69130.0,39.7172,39.7987,39.7009,39.7498,69130.0
2018-08-27 11:30:00,48.82,48.85,48.76,48.82,61504.0,39.7579,39.7824,39.7091,39.7579,61504.0
2018-08-27 12:00:00,48.82,48.83,48.75,48.8,65762.0,39.7579,39.7661,39.7009,39.7417,65762.0
2018-08-27 12:30:00,48.81,48.85,48.72,48.76,273023.0,39.7498,39.7824,39.6765,39.7091,273023.0
2018-08-27 13:00:00,48.76,48.81,48.68,48.71,311376.0,39.7091,39.7498,39.6439,39.6684,311376.0
2018-08-27 13:30:00,48.7,48.8,48.69,48.73,352975.0,39.6602,39.7417,39.6521,39.6847,352975.0
2018-08-27 14:00:00,48.73,48.96,48.71,48.91,261543.0,39.6847,39.872,39.6684,39.8312,261543.0
2018-08-27 14:30:00,48.91,48.97,48.9,48.95,59070.0,39.8312,39.8801,39.8231,39.8638,59070.0
2018-08-27 15:00:00,48.95,48.99,48.89,48.9,79553.0,39.8638,39.8964,39.815,39.8231,79553.0
2018-08-27 15:30:00,48.9,48.96,48.87,48.92,250627.0,39.8231,39.872,39.7987,39.8394,250627.0
2018-08-28 09:30:00,48.77,48.89,48.64,48.79,141272.0,39.7172,39.815,39.6114,39.7335,141272.0
2018-08-28 10:00:00,48.78,48.79,48.59,48.65,85869.0,39.7254,39.7335,39.5706,39.6195,85869.0
2018-08-28 10:30:00,48.66,48.74,48.59,48.64,65146.0,39.6276,39.6928,39.5706,39.6114,65146.0
2018-08-28 11:00:00,48.66,48.72,48.62,48.71,51940.0,39.6276,39.6765,39.5951,39.6684,51940.0
2018-08-28 11:30:00,48.72,48.82,48.71,48.77,50986.0,39.6765,39.7579,39.6684,39.7172,50986.0
2018-08-28 12:00:00,48.77,48.82,48.72,48.81,31755.0,39.7172,39.7579,39.6765,39.7498,31755.0
2018-08-28 12:30:00,48.81,48.93,48.8,48.81,38555.0,39.7498,39.8475,39.7417,39.7498,38555.0
2018-08-28 13:00:00,48.81,48.91,48.8,48.88,46539.0,39.7498,39.8312,39.7417,39.8068,46539.0
2018-08-28 13:30:00,48.87,48.89,48.79,48.8,59475.0,39.7987,39.815,39.7335,39.7417,59475.0
2018-08-28 14:00:00,48.8,48.85,48.75,48.75,53414.0,39.7417,39.7824,39.7009,39.7009,53414.0
2018-08-28 14:30:00,48.75,48.79,48.71,48.75,49347.0,39.7009,39.7335,39.6684,39.7009,49347.0
2018-08-28 15:00:00,48.75,48.77,48.68,48.7,112516.0,39.7009,39.7172,39.6439,39.6602,112516.0
2018-08-28 15:30:00,48.7,48.83,48.69,48.82,324206.0,39.6602,39.7661,39.6521,39.7579,324206.0
2018-08-29 09:30:00,48.88,49.05,48.83,48.98,121649.0,39.8068,39.9453,39.7661,39.8882,121649.0
2018-08-29 10:00:00,48.98,49.02,48.84,48.98,104015.0,39.8882,39.9208,39.7742,39.8882,104015.0
2018-08-29 10:30:00,48.98,48.99,48.88,48.9,174060.0,39.8882,39.8964,39.8068,39.8231,174060.0
2018-08-29 11:00:00,48.9,49.15,48.9,49.14,118817.0,39.8231,40.0267,39.8231,40.0185,118817.0
2018-08-29 11:30:00,49.13,49.14,49.03,49.1,52583.0,40.0104,40.0185,39.929,39.986,52583.0
2018-08-29 12:00:00,49.11,49.14,49.05,49.09,42203.0,39.9941,40.0185,39.9453,39.9778,42203.0
2018-08-29 12:30:00,49.09,49.17,49.08,49.11,45092.0,39.9778,40.043,39.9697,39.9941,45092.0
2018-08-29 13:00:00,49.11,49.22,49.11,49.2,45181.0,39.9941,40.0837,39.9941,40.0674,45181.0
2018-08-29 13:30:00,49.19,49.19,49.07,49.09,41575.0,40.0593,40.0593,39.9615,39.9778,41575.0
2018-08-29 14:00:00,49.09,49.15,49.06,49.11,41996.0,39.9778,40.0267,39.9534,39.9941,41996.0
2018-08-29 14:30:00,49.11,49.15,49.08,49.13,52845.0,39.9941,40.0267,39.9697,40.0104,52845.0
2018-08-29 15:00:00,49.13,49.23,49.07,49.23,79083.0,40.0104,40.0918,39.9615,40.0918,79083.0
2018-08-29 15:30:00,49.23,49.31,49.2,49.26,321442.0,40.0918,40.157,40.0674,40.1163,321442.0
2018-08-30 09:30:00,49.3,49.45,49.26,49.4,114448.0,40.1488,40.271,40.1163,40.2303,114448.0
2018-08-30 10:00:00,49.39,49.61,49.35,49.53,81023.0,40.2221,40.4013,40.1896,40.3362,81023.0
2018-08-30 10:30:00,49.53,49.54,49.34,49.42,88514.0,40.3362,40.3443,40.1814,40.2466,88514.0
2018-08-30 11:00:00,49.42,49.44,49.34,49.37,56232.0,40.2466,40.2629,40.1814,40.2059,56232.0
2018-08-30 11:30:00,49.37,49.48,49.34,49.46,32442.0,40.2059,40.2954,40.1814,40.2791,32442.0
2018-08-30 12:00:00,49.45,49.46,49.39,49.41,37964.0,40.271,40.2791,40.2221,40.2384,37964.0
2018-08-30 12:30:00,49.41,49.43,49.32,49.36,38330.0,40.2384,40.2547,40.1651,40.1977,38330.0
2018-08-30 13:00:00,49.37,49.43,49.36,49.4,37500.0,40.2059,40.2547,40.1977,40.2303,37500.0
2018-08-30 13:30:00,49.4,49.44,49.35,49.38,39561.0,40.2303,40.2629,40.1896,40.214,39561.0
2018-08-30 14:00:00,49.38,49.4,49.23,49.37,113941.0,40.214,40.2303,40.0918,40.2059,113941.0
2018-08-30 14:30:00,49.37,49.39,49.3,49.35,89355.0,40.2059,40.2221,40.1488,40.1896,89355.0
2018-08-30 15:00:00,49.35,49.44,49.33,49.39,124634.0,40.1896,40.2629,40.1733,40.2221,124634.0
2018-08-30 15:30:00,49.39,49.53,49.38,49.5,403374.0,40.2221,40.3362,40.214,40.3117,403374.0
2018-08-31 09:30:00,49.55,49.69,49.54,49.67,87665.0,40.3524,40.4665,40.3443,40.4502,87665.0
2018-08-31 10:00:00,49.66,49.74,49.59,49.64,102599.0,40.442,40.5072,40.385,40.4257,102599.0
2018-08-31 10:30:00,49.63,49.64,49.42,49.52,79746.0,40.4176,40.4257,40.2466,40.328,79746.0
2018-08-31 11:00:00,49.52,49.53,49.37,49.38,67561.0,40.328,40.3362,40.2059,40.214,67561.0
2018-08-31 11:30:00,49.39,49.45,49.3,49.34,87026.0,40.2221,40.271,40.1488,40.1814,87026.0
2018-08-31 12:00:00,49.34,49.37,49.19,49.21,49733.0,40.1814,40.2059,40.0593,40.0756,49733.0
2018-08-31 12:30:00,49.2,49.21,49.11,49.12,60020.0,40.0674,40.0756,39.9941,40.0023,60020.0
2018-08-31 13:00:00,49.13,49.2,49.11,49.18,44545.0,40.0104,40.0674,39.9941,40.0511,44545.0
2018-08-31 13:30:00,49.18,49.2,49.11,49.17,42157.0,40.0511,40.0674,39.9941,40.043,42157.0
2018-08-31 14:00:00,49.17,49.25,49.17,49.19,56793.0,40.043,40.1081,40.043,40.0593,56793.0
2018-08-31 14:30:00,49.18,49.21,49.12,49.14,52927.0,40.0511,40.0756,40.0023,40.0185,52927.0
2018-08-31 15:00:00,49.14,49.25,49.12,49.21,76528.0,40.0185,40.1081,40.0023,40.0756,76528.0
2018-08-31 15:30:00,49.2,49.27,49.15,49.24,269460.0,40.0674,40.1244,40.0267,40.1,269460.0
2018-09-04 09:30:00,49.36,49.7,49.28,49.58,195482.0,40.1977,40.4746,40.1326,40.3769,195482.0
2018-09-04 10:00:00,49.59,49.69,49.58,49.66,127579.0,40.385,40.4665,40.3769,40.442,127579.0
2018-09-04 10:30:00,49.67,49.76,49.55,49.56,100966.0,40.4502,40.5235,40.3524,40.3606,100966.0
2018-09-04 11:00:00,49.55,49.64,49.51,49.52,78470.0,40.3524,40.4257,40.3199,40.328,78470.0
2018-09-04 11:30:00,49.52,49.62,49.47,49.62,76858.0,40.328,40.4094,40.2873,40.4094,76858.0
2018-09-04 12:00:00,49.62,49.62,49.52,49.55,62648.0,40.4094,40.4094,40.328,40.3524,62648.0
2018-09-04 12:30:00,49.56,49.64,49.47,49.63,60755.0,40.3606,40.4257,40.2873,40.4176,60755.0
2018-09-04 13:00:00,49.63,49.68,49.56,49.57,76015.0,40.4176,40.4583,40.3606,40.3687,76015.0
2018-09-04 13:30:00,49.57,49.61,49.54,49.59,51414.0,40.3687,40.4013,40.3443,40.385,51414.0
2018-09-04 14:00:00,49.59,49.64,49.46,49.52,64170.0,40.385,40.4257,40.2791,40.328,64170.0
2018-09-04 14:30:00,49.52,49.53,49.45,49.46,78289.0,40.328,40.3362,40.271,40.2791,78289.0
2018-09-04 15:00:00,49.45,49.48,49.39,49.45,137480.0,40.271,40.2954,40.2221,40.271,137480.0
2018-09-04 15:30:00,49.45,49.52,49.42,49.52,380361.0,40.271,40.328,40.2466,40.328,380361.0
2018-09-05 09:30:00,49.58,49.72,49.45,49.7,141008.0,40.3769,40.4909,40.271,40.4746,141008.0
2018-09-05 10:00:00,49.7,49.82,49.66,49.76,111574.0,40.4746,40.5723,40.442,40.5235,111574.0
2018-09-05 10:30:00,49.76,50.03,49.75,49.8,121984.0,40.5235,40.7433,40.5153,40.556,121984.0
2018-09-05 11:00:00,49.81,50.0,49.79,49.91,101598.0,40.5642,40.7189,40.5479,40.6456,101598.0
2018-09-05 11:30:00,49.92,50.02,49.87,50.0,66297.0,40.6538,40.7352,40.613,40.7189,66297.0
2018-09-05 12:00:00,49.99,50.0,49.85,49.86,67455.0,40.7108,40.7189,40.5968,40.6049,67455.0
2018-09-05 12:30:00,49.87,49.93,49.83,49.93,78196.0,40.613,40.6619,40.5805,40.6619,78196.0
2018-09-05 13:00:00,49.93,49.97,49.86,49.88,65135.0,40.6619,40.6945,40.6049,40.6212,65135.0
2018-09-05 13:30:00,49.88,49.95,49.87,49.95,51746.0,40.6212,40.6782,40.613,40.6782,51746.0
2018-09-05 14:00:00,49.94,50.03,49.91,50.02,61364.0,40.67,40.7433,40.6456,40.7352,61364.0
2018-09-05 14:30:00,50.02,50.03,49.96,50.0,88608.0,40.7352,40.7433,40.6863,40.7189,88608.0
2018-09-05 15:00:00,49.99,50.08,49.98,50.08,109780.0,40.7108,40.7841,40.7026,40.7841,109780.0
2018-09-05 15:30:00,50.07,50.21,50.05,50.18,334362.0,40.7759,40.8899,40.7596,40.8655,334362.0
2018-09-06 09:30:00,50.21,50.23,50.0,50.18,109492.0,40.8899,40.9062,40.7189,40.8655,109492.0
2018-09-06 10:00:00,50.19,50.3,50.08,50.09,107625.0,40.8736,40.9632,40.7841,40.7922,107625.0
2018-09-06 10:30:00,50.1,50.3,50.1,50.27,67980.0,40.8004,40.9632,40.8004,40.9388,67980.0
2018-09-06 11:00:00,50.27,50.43,50.21,50.28,88866.0,40.9388,41.0691,40.8899,40.9469,88866.0
2018-09-06 11:30:00,50.28,50.45,50.22,50.44,116987.0,40.9469,41.0854,40.8981,41.0772,116987.0
2018-09-06 12:00:00,50.44,50.54,50.43,50.51,50309.0,41.0772,41.1587,41.0691,41.1342,50309.0
2018-09-06 12:30:00,50.51,50.53,50.46,50.53,42325.0,41.1342,41.1505,41.0935,41.1505,42325.0
2018-09-06 13:00:00,50.54,50.61,50.53,50.61,48207.0,41.1587,41.2157,41.1505,41.2157,48207.0
2018-09-06 13:30:00,50.61,50.64,50.56,50.64,60581.0,41.2157,41.2401,41.175,41.2401,60581.0
2018-09-06 14:00:00,50.64,50.69,50.59,50.65,75579.0,41.2401,41.2808,41.1994,41.2483,75579.0
2018-09-06 14:30:00,50.66,50.7,50.6,50.63,102850.0,41.2564,41.289,41.2075,41.232,102850.0
2018-09-06 15:00:00,50.62,50.72,50.59,50.71,182302.0,41.2238,41.3053,41.1994,41.2971,182302.0
2018-09-06 15:30:00,50.7,50.73,50.61,50.62,768339.0,41.289,41.3134,41.2157,41.2238,768339.0
2018-09-07 09:30:00,50.2,50.48,49.92,49.97,218548.0,40.8818,41.1098,40.6538,40.6945,218548.0
2018-09-07 10:00:00,49.97,50.2,49.92,50.08,92877.0,40.6945,40.8818,40.6538,40.7841,92877.0
2018-09-07 10:30:00,50.09,50.23,50.01,50.13,204366.0,40.7922,40.9062,40.7271,40.8248,204366.0
2018-09-07 11:00:00,50.13,50.24,50.06,50.22,117762.0,40.8248,40.9144,40.7678,40.8981,117762.0
2018-09-07 11:30:00,50.22,50.29,50.13,50.18,63369.0,40.8981,40.9551,40.8248,40.8655,63369.0
2018-09-07 12:00:00,50.19,50.27,50.11,50.23,76353.0,40.8736,40.9388,40.8085,40.9062,76353.0
2018-09-07 12:30:00,50.23,50.27,50.17,50.19,71020.0,40.9062,40.9388,40.8574,40.8736,71020.0
2018-09-07 13:00:00,50.19,50.24,50.17,50.17,47320.0,40.8736,40.9144,40.8574,40.8574,47320.0
2018-09-07 13:30:00,50.18,50.22,50.15,50.22,66048.0,40.8655,40.8981,40.8411,40.8981,66048.0
2018-09-07 14:00:00,50.22,50.22,50.1,50.11,64393.0,40.8981,40.8981,40.8004,40.8085,64393.0
2018-09-07 14:30:00,50.11,50.19,50.11,50.13,138287.0,40.8085,40.8736,40.8085,40.8248,138287.0
2018-09-07 15:00:00,50.13,50.15,50.07,50.12,207472.0,40.8248,40.8411,40.7759,40.8166,207472.0
2018-09-07 15:30:00,50.12,50.18,50.08,50.1,483490.0,40.8166,40.8655,40.7841,40.8004,483490.0
2018-09-10 09:30:00,50.43,50.66,50.34,50.53,181321.0,41.0691,41.2564,40.9958,41.1505,181321.0
2018-09-10 10:00:00,50.52,50.6,50.41,50.44,155461.0,41.1424,41.2075,41.0528,41.0772,155461.0
2018-09-10 10:30:00,50.44,50.45,50.34,50.34,76557.0,41.0772,41.0854,40.9958,40.9958,76557.0
2018-09-10 11:00:00,50.35,50.4,50.29,50.34,53119.0,41.0039,41.0447,40.9551,40.9958,53119.0
2018-09-10 11:30:00,50.34,50.38,50.27,50.38,44740.0,40.9958,41.0284,40.9388,41.0284,44740.0
2018-09-10 12:00:00,50.39,50.44,50.37,50.41,59905.0,41.0365,41.0772,41.0202,41.0528,59905.0
2018-09-10 12:30:00,50.41,50.53,50.38,50.53,39772.0,41.0528,41.1505,41.0284,41.1505,39772.0
2018-09-10 13:00:00,50.53,50.62,50.53,50.59,71225.0,41.1505,41.2238,41.1505,41.1994,71225.0
2018-09-10 13:30:00,50.59,50.68,50.58,50.68,42232.0,41.1994,41.2727,41.1913,41.2727,42232.0
2018-09-10 14:00:00,50.69,50.72,50.64,50.66,48500.0,41.2808,41.3053,41.2401,41.2564,48500.0
2018-09-10 14:30:00,50.66,50.68,50.58,50.61,60788.0,41.2564,41.2727,41.1913,41.2157,60788.0
2018-09-10 15:00:00,50.6,50.67,50.59,50.61,87155.0,41.2075,41.2645,41.1994,41.2157,87155.0
2018-09-10 15:30:00,50.61,50.64,50.54,50.56,244079.0,41.2157,41.2401,41.1587,41.175,244079.0
2018-09-11 09:30:00,50.62,50.81,50.49,50.6,133276.0,41.2238,41.3786,41.118,41.2075,133276.0
2018-09-11 10:00:00,50.6,50.69,50.48,50.59,108322.0,41.2075,41.2808,41.1098,41.1994,108322.0
2018-09-11 10:30:00,50.6,50.75,50.59,50.72,48443.0,41.2075,41.3297,41.1994,41.3053,48443.0
2018-09-11 11:00:00,50.74,50.78,50.7,50.73,51257.0,41.3216,41.3541,41.289,41.3134,51257.0
2018-09-11 11:30:00,50.73,50.74,50.61,50.62,82839.0,41.3134,41.3216,41.2157,41.2238,82839.0
2018-09-11 12:00:00,50.61,50.63,50.53,50.53,58731.0,41.2157,41.232,41.1505,41.1505,58731.0
2018-09-11 12:30:00,50.52,50.57,50.46,50.55,69845.0,41.1424,41.1831,41.0935,41.1668,69845.0
2018-09-11 13:00:00,50.55,50.58,50.48,50.54,50202.0,41.1668,41.1913,41.1098,41.1587,50202.0
2018-09-11 13:30:00,50.55,50.55,50.46,50.48,44198.0,41.1668,41.1668,41.0935,41.1098,44198.0
2018-09-11 14:00:00,50.49,50.57,50.48,50.57,32365.0,41.118,41.1831,41.1098,41.1831,32365.0
2018-09-11 14:30:00,50.57,50.61,50.54,50.6,42211.0,41.1831,41.2157,41.1587,41.2075,42211.0
2018-09-11 15:00:00,50.6,50.64,50.55,50.55,61905.0,41.2075,41.2401,41.1668,41.1668,61905.0
2018-09-11 15:30:00,50.55,50.56,50.4,50.46,226897.0,41.1668,41.175,41.0447,41.0935,226897.0
2018-09-12 09:30:00,50.5,50.51,50.2,50.25,161060.0,41.1261,41.1342,40.8818,40.9225,161060.0
2018-09-12 10:00:00,50.25,50.45,50.22,50.45,127901.0,40.9225,41.0854,40.8981,41.0854,127901.0
2018-09-12 10:30:00,50.45,50.61,50.41,50.5,109315.0,41.0854,41.2157,41.0528,41.1261,109315.0
2018-09-12 11:00:00,50.52,50.52,50.19,50.2,197377.0,41.1424,41.1424,40.8736,40.8818,197377.0
2018-09-12 11:30:00,50.21,50.41,50.15,50.37,120398.0,40.8899,41.0528,40.8411,41.0202,120398.0
2018-09-12 12:00:00,50.37,50.37,50.22,50.25,49459.0,41.0202,41.0202,40.8981,40.9225,49459.0
2018-09-12 12:30:00,50.26,50.3,50.25,50.28,41434.0,40.9307,40.9632,40.9225,40.9469,41434.0
2018-09-12 13:00:00,50.28,50.31,50.24,50.26,49333.0,40.9469,40.9714,40.9144,40.9307,49333.0
2018-09-12 13:30:00,50.25,50.33,50.23,50.33,41031.0,40.9225,40.9877,40.9062,40.9877,41031.0
2018-09-12 14:00:00,50.33,50.41,50.3,50.34,45252.0,40.9877,41.0528,40.9632,40.9958,45252.0
2018-09-12 14:30:00,50.33,50.41,50.32,50.39,50069.0,40.9877,41.0528,40.9795,41.0365,50069.0
2018-09-12 15:00:00,50.4,50.43,50.37,50.38,53255.0,41.0447,41.0691,41.0202,41.0284,53255.0
2018-09-12 15:30:00,50.38,50.41,50.27,50.3,186880.0,41.0284,41.0528,40.9388,40.9632,186880.0
2018-09-13 09:30:00,50.43,50.43,50.05,50.15,81273.0,41.0691,41.0691,40.7596,40.8411,81273.0
2018-09-13 10:00:00,50.15,50.45,50.05,50.45,125211.0,40.8411,41.0854,40.7596,41.0854,125211.0
2018-09-13 10:30:00,50.45,50.45,50.32,50.39,67037.0,41.0854,41.0854,40.9795,41.0365,67037.0
2018-09-13 11:00:00,50.4,50.48,50.33,50.42,75299.0,41.0447,41.1098,40.9877,41.061,75299.0
2018-09-13 11:30:00,50.42,50.46,50.37,50.44,35876.0,41.061,41.0935,41.0202,41.0772,35876.0
2018-09-13 12:00:00,50.45,50.54,50.42,50.53,48852.0,41.0854,41.1587,41.061,41.1505,48852.0
2018-09-13 12:30:00,50.54,50.55,50.48,50.55,69716.0,41.1587,41.1668,41.1098,41.1668,69716.0
2018-09-13 13:00:00,50.55,50.58,50.51,50.54,40549.0,41.1668,41.1913,41.1342,41.1587,40549.0
2018-09-13 13:30:00,50.54,50.6,50.52,50.55,74630.0,41.1587,41.2075,41.1424,41.1668,74630.0
2018-09-13 14:00:00,50.54,50.62,50.51,50.57,40635.0,41.1587,41.2238,41.1342,41.1831,40635.0
2018-09-13 14:30:00,50.57,50.65,50.56,50.63,88100.0,41.1831,41.2483,41.175,41.232,88100.0
2018-09-13 15:00:00,50.63,50.67,50.61,50.65,53321.0,41.232,41.2645,41.2157,41.2483,53321.0
2018-09-13 15:30:00,50.65,50.7,50.63,50.69,245763.0,41.2483,41.289,41.232,41.2808,245763.0
2018-09-14 09:30:00,50.38,50.47,49.88,49.94,107455.0,41.0284,41.1017,40.6212,40.67,107455.0
2018-09-14 10:00:00,49.94,49.98,49.82,49.92,73487.0,40.67,40.7026,40.5723,40.6538,73487.0
2018-09-14 10:30:00,49.91,50.13,49.89,50.09,81130.0,40.6456,40.8248,40.6293,40.7922,81130.0
2018-09-14 11:00:00,50.1,50.18,50.09,50.13,86196.0,40.8004,40.8655,40.7922,40.8248,86196.0
2018-09-14 11:30:00,50.12,50.22,50.12,50.21,51556.0,40.8166,40.8981,40.8166,40.8899,51556.0
2018-09-14 12:00:00,50.21,50.28,50.14,50.19,108012.0,40.8899,40.9469,40.8329,40.8736,108012.0
2018-09-14 12:30:00,50.19,50.23,50.14,50.17,64605.0,40.8736,40.9062,40.8329,40.8574,64605.0
2018-09-14 13:00:00,50.18,50.32,50.17,50.3,77730.0,40.8655,40.9795,40.8574,40.9632,77730.0
2018-09-14 13:30:00,50.3,50.35,50.28,50.31,32426.0,40.9632,41.0039,40.9469,40.9714,32426.0
2018-09-14 14:00:00,50.31,50.36,50.25,50.27,36344.0,40.9714,41.0121,40.9225,40.9388,36344.0
2018-09-14 14:30:00,50.27,50.32,50.25,50.3,26364.0,40.9388,40.9795,40.9225,40.9632,26364.0
2018-09-14 15:00:00,50.3,50.37,50.3,50.36,43771.0,40.9632,41.0202,40.9632,41.0121,43771.0
2018-09-14 15:30:00,50.36,50.44,50.33,50.37,202435.0,41.0121,41.0772,40.9877,41.0202,202435.0
2018-09-17 09:30:00,50.46,50.46,50.1,50.17,285253.0,41.0935,41.0935,40.8004,40.8574,285253.0
2018-09-17 10:00:00,50.17,50.45,50.17,50.29,113544.0,40.8574,41.0854,40.8574,40.9551,113544.0
2018-09-17 10:30:00,50.29,50.32,50.12,50.17,115114.0,40.9551,40.9795,40.8166,40.8574,115114.0
2018-09-17 11:00:00,50.17,50.26,50.13,50.25,62323.0,40.8574,40.9307,40.8248,40.9225,62323.0
2018-09-17 11:30:00,50.24,50.35,50.23,50.3,52539.0,40.9144,41.0039,40.9062,40.9632,52539.0
2018-09-17 12:00:00,50.3,50.34,50.25,50.32,36178.0,40.9632,40.9958,40.9225,40.9795,36178.0
2018-09-17 12:30:00,50.32,50.33,50.18,50.24,80216.0,40.9795,40.9877,40.8655,40.9144,80216.0
2018-09-17 13:00:00,50.24,50.3,50.14,50.19,134727.0,40.9144,40.9632,40.8329,40.8736,134727.0
2018-09-17 13:30:00,50.2,50.23,50.13,50.16,105906.0,40.8818,40.9062,40.8248,40.8492,105906.0
2018-09-17 14:00:00,50.16,50.21,50.14,50.19,60368.0,40.8492,40.8899,40.8329,40.8736,60368.0
2018-09-17 14:30:00,50.19,50.24,50.14,50.24,67144.0,40.8736,40.9144,40.8329,40.9144,67144.0
2018-09-17 15:00:00,50.24,50.34,50.19,50.32,121458.0,40.9144,40.9958,40.8736,40.9795,121458.0
2018-09-17 15:30:00,50.32,50.39,50.26,50.31,357995.0,40.9795,41.0365,40.9307,40.9714,357995.0
2018-09-18 09:30:00,50.16,50.36,50.0,50.07,224139.0,40.8492,41.0121,40.7189,40.7759,224139.0
2018-09-18 10:00:00,50.07,50.14,49.91,50.04,191298.0,40.7759,40.8329,40.6456,40.7515,191298.0
2018-09-18 10:30:00,50.05,50.1,49.99,50.05,123190.0,40.7596,40.8004,40.7108,40.7596,123190.0
2018-09-18 11:00:00,50.05,50.17,50.05,50.09,93363.0,40.7596,40.8574,40.7596,40.7922,93363.0
2018-09-18 11:30:00,50.08,50.12,50.01,50.07,97179.0,40.7841,40.8166,40.7271,40.7759,97179.0
2018-09-18 12:00:00,50.08,50.13,50.03,50.12,72973.0,40.7841,40.8248,40.7433,40.8166,72973.0
2018-09-18 12:30:00,50.13,50.15,50.04,50.07,134522.0,40.8248,40.8411,40.7515,40.7759,134522.0
2018-09-18 13:00:00,50.07,50.18,50.05,50.16,59728.0,40.7759,40.8655,40.7596,40.8492,59728.0
2018-09-18 13:30:00,50.17,50.19,50.13,50.15,48797.0,40.8574,40.8736,40.8248,40.8411,48797.0
2018-09-18 14:00:00,50.15,50.19,50.14,50.18,47460.0,40.8411,40.8736,40.8329,40.8655,47460.0
2018-09-18 14:30:00,50.18,50.22,50.18,50.21,63165.0,40.8655,40.8981,40.8655,40.8899,63165.0
2018-09-18 15:00:00,50.2,50.3,50.19,50.29,90557.0,40.8818,40.9632,40.8736,40.9551,90557.0
2018-09-18 15:30:00,50.29,50.29,50.23,50.26,322685.0,40.9551,40.9551,40.9062,40.9307,322685.0
2018-09-19 09:30:00,50.31,50.31,49.71,49.78,89966.0,40.9714,40.9714,40.4827,40.5397,89966.0
2018-09-19 10:00:00,49.79,49.79,49.62,49.76,128467.0,40.5479,40.5479,40.4094,40.5235,128467.0
2018-09-19 10:30:00,49.76,49.79,49.46,49.48,163249.0,40.5235,40.5479,40.2791,40.2954,163249.0
2018-09-19 11:00:00,49.48,49.56,49.33,49.36,167546.0,40.2954,40.3606,40.1733,40.1977,167546.0
2018-09-19 11:30:00,49.36,49.37,49.19,49.32,43117.0,40.1977,40.2059,40.0593,40.1651,43117.0
2018-09-19 12:00:00,49.32,49.34,49.25,49.26,50785.0,40.1651,40.1814,40.1081,40.1163,50785.0
2018-09-19 12:30:00,49.27,49.27,49.14,49.14,96754.0,40.1244,40.1244,40.0185,40.0185,96754.0
2018-09-19 13:00:00,49.14,49.15,48.94,48.95,165568.0,40.0185,40.0267,39.8557,39.8638,165568.0
2018-09-19 13:30:00,48.95,48.98,48.71,48.72,154064.0,39.8638,39.8882,39.6684,39.6765,154064.0
2018-09-19 14:00:00,48.72,48.82,48.61,48.77,182235.0,39.6765,39.7579,39.5869,39.7172,182235.0
2018-09-19 14:30:00,48.77,48.8,48.67,48.75,68681.0,39.7172,39.7417,39.6358,39.7009,68681.0
2018-09-19 15:00:00,48.75,48.99,48.71,48.89,415336.0,39.7009,39.8964,39.6684,39.815,415336.0
2018-09-19 15:30:00,48.9,49.02,48.86,48.97,314899.0,39.8231,39.9208,39.7905,39.8801,314899.0
2018-09-20 09:30:00,48.88,49.0,48.45,48.78,156592.0,39.8068,39.9045,39.4566,39.7254,156592.0
2018-09-20 10:00:00,48.78,48.83,48.61,48.83,98785.0,39.7254,39.7661,39.5869,39.7661,98785.0
2018-09-20 10:30:00,48.83,48.95,48.81,48.91,262861.0,39.7661,39.8638,39.7498,39.8312,262861.0
2018-09-20 11:00:00,48.9,48.99,48.82,48.96,196351.0,39.8231,39.8964,39.7579,39.872,196351.0
2018-09-20 11:30:00,48.96,48.98,48.88,48.98,118266.0,39.872,39.8882,39.8068,39.8882,118266.0
2018-09-20 12:00:00,48.98,49.09,48.97,49.08,81261.0,39.8882,39.9778,39.8801,39.9697,81261.0
2018-09-20 12:30:00,49.08,49.13,49.01,49.06,96343.0,39.9697,40.0104,39.9127,39.9534,96343.0
2018-09-20 13:00:00,49.06,49.14,49.05,49.09,70190.0,39.9534,40.0185,39.9453,39.9778,70190.0
2018-09-20 13:30:00,49.09,49.11,49.0,49.01,69121.0,39.9778,39.9941,39.9045,39.9127,69121.0
2018-09-20 14:00:00,49.02,49.06,48.99,49.01,60743.0,39.9208,39.9534,39.8964,39.9127,60743.0
2018-09-20 14:30:00,49.0,49.07,48.99,49.06,72339.0,39.9045,39.9615,39.8964,39.9534,72339.0
2018-09-20 15:00:00,49.07,49.1,49.04,49.09,86451.0,39.9615,39.986,39.9371,39.9778,86451.0
2018-09-20 15:30:00,49.09,49.15,49.08,49.11,264788.0,39.9778,40.0267,39.9697,39.9941,264788.0
2018-09-21 09:30:00,49.0,49.08,48.73,48.97,841458.0,39.9045,39.9697,39.6847,39.8801,841458.0
2018-09-21 10:00:00,48.96,49.19,48.95,49.19,107665.0,39.872,40.0593,39.8638,40.0593,107665.0
2018-09-21 10:30:00,49.19,49.28,49.14,49.28,68823.0,40.0593,40.1326,40.0185,40.1326,68823.0
2018-09-21 11:00:00,49.28,49.28,49.13,49.14,52676.0,40.1326,40.1326,40.0104,40.0185,52676.0
2018-09-21 11:30:00,49.14,49.18,49.03,49.15,130328.0,40.0185,40.0511,39.929,40.0267,130328.0
2018-09-21 12:00:00,49.15,49.33,49.13,49.32,63047.0,40.0267,40.1733,40.0104,40.1651,63047.0
2018-09-21 12:30:00,49.31,49.36,49.24,49.25,46067.0,40.157,40.1977,40.1,40.1081,46067.0
2018-09-21 13:00:00,49.27,49.34,49.23,49.31,32727.0,40.1244,40.1814,40.0918,40.157,32727.0
2018-09-21 13:30:00,49.3,49.35,49.27,49.34,37749.0,40.1488,40.1896,40.1244,40.1814,37749.0
2018-09-21 14:00:00,49.35,49.41,49.33,49.36,61121.0,40.1896,40.2384,40.1733,40.1977,61121.0
2018-09-21 14:30:00,49.36,49.42,49.34,49.39,43576.0,40.1977,40.2466,40.1814,40.2221,43576.0
2018-09-21 15:00:00,49.39,49.47,49.37,49.47,54632.0,40.2221,40.2873,40.2059,40.2873,54632.0
2018-09-21 15:30:00,49.46,49.51,49.32,49.32,522218.0,40.2791,40.3199,40.1651,40.1651,522218.0
2018-09-24 09:30:00,49.25,49.49,49.17,49.23,121275.0,40.1081,40.3036,40.043,40.0918,121275.0
2018-09-24 10:00:00,49.23,49.38,49.21,49.26,70412.0,40.0918,40.214,40.0756,40.1163,70412.0
2018-09-24 10:30:00,49.27,49.32,49.18,49.29,59898.0,40.1244,40.1651,40.0511,40.1407,59898.0
2018-09-24 11:00:00,49.29,49.37,49.14,49.16,84468.0,40.1407,40.2059,40.0185,40.0348,84468.0
2018-09-24 11:30:00,49.15,49.19,49.1,49.12,42739.0,40.0267,40.0593,39.986,40.0023,42739.0
2018-09-24 12:00:00,49.12,49.2,49.08,49.18,57877.0,40.0023,40.0674,39.9697,40.0511,57877.0
2018-09-24 12:30:00,49.18,49.21,49.11,49.17,60950.0,40.0511,40.0756,39.9941,40.043,60950.0
2018-09-24 13:00:00,49.17,49.17,49.08,49.14,43871.0,40.043,40.043,39.9697,40.0185,43871.0
2018-09-24 13:30:00,49.13,49.16,49.05,49.07,59454.0,40.0104,40.0348,39.9453,39.9615,59454.0
2018-09-24 14:00:00,49.06,49.13,49.03,49.07,50717.0,39.9534,40.0104,39.929,39.9615,50717.0
2018-09-24 14:30:00,49.08,49.08,49.04,49.07,40506.0,39.9697,39.9697,39.9371,39.9615,40506.0
2018-09-24 15:00:00,49.06,49.12,49.03,49.05,75764.0,39.9534,40.0023,39.929,39.9453,75764.0
2018-09-24 15:30:00,49.05,49.06,48.92,48.93,262393.0,39.9453,39.9534,39.8394,39.8475,262393.0
2018-09-25 09:30:00,48.89,48.9,48.65,48.73,198357.0,39.815,39.8231,39.6195,39.6847,198357.0
2018-09-25 10:00:00,48.74,48.82,48.6,48.63,121383.0,39.6928,39.7579,39.5788,39.6032,121383.0
2018-09-25 10:30:00,48.63,48.64,48.54,48.61,94091.0,39.6032,39.6114,39.5299,39.5869,94091.0
2018-09-25 11:00:00,48.61,48.63,48.42,48.43,61454.0,39.5869,39.6032,39.4322,39.4403,61454.0
2018-09-25 11:30:00,48.43,48.45,48.38,48.41,51229.0,39.4403,39.4566,39.3996,39.4241,51229.0
2018-09-25 12:00:00,48.42,48.43,48.22,48.23,110526.0,39.4322,39.4403,39.2693,39.2775,110526.0
2018-09-25 12:30:00,48.23,48.25,48.11,48.17,88477.0,39.2775,39.2938,39.1797,39.2286,88477.0
2018-09-25 13:00:00,48.17,48.21,48.11,48.17,136522.0,39.2286,39.2612,39.1797,39.2286,136522.0
2018-09-25 13:30:00,48.17,48.33,48.15,48.32,40925.0,39.2286,39.3589,39.2123,39.3508,40925.0
2018-09-25 14:00:00,48.33,48.38,48.29,48.33,51554.0,39.3589,39.3996,39.3263,39.3589,51554.0
2018-09-25 14:30:00,48.33,48.35,48.31,48.33,49699.0,39.3589,39.3752,39.3426,39.3589,49699.0
2018-09-25 15:00:00,48.33,48.35,48.25,48.29,67862.0,39.3589,39.3752,39.2938,39.3263,67862.0
2018-09-25 15:30:00,48.28,48.36,48.27,48.35,275032.0,39.3182,39.3833,39.31,39.3752,275032.0
2018-09-26 09:30:00,48.49,48.64,48.37,48.4,139531.0,39.4892,39.6114,39.3915,39.4159,139531.0
2018-09-26 10:00:00,48.4,48.47,48.22,48.25,208086.0,39.4159,39.4729,39.2693,39.2938,208086.0
2018-09-26 10:30:00,48.25,48.32,48.1,48.12,172693.0,39.2938,39.3508,39.1716,39.1879,172693.0
2018-09-26 11:00:00,48.12,48.24,48.11,48.19,70350.0,39.1879,39.2856,39.1797,39.2449,70350.0
2018-09-26 11:30:00,48.19,48.31,48.15,48.16,78203.0,39.2449,39.3426,39.2123,39.2205,78203.0
2018-09-26 12:00:00,48.16,48.18,48.11,48.14,42682.0,39.2205,39.2367,39.1797,39.2042,42682.0
2018-09-26 12:30:00,48.15,48.21,48.14,48.18,38879.0,39.2123,39.2612,39.2042,39.2367,38879.0
2018-09-26 13:00:00,48.18,48.19,48.12,48.12,43455.0,39.2367,39.2449,39.1879,39.1879,43455.0
2018-09-26 13:30:00,48.13,48.2,48.04,48.06,47985.0,39.196,39.253,39.1227,39.139,47985.0
2018-09-26 14:00:00,48.07,48.3,48.07,48.17,100619.0,39.1472,39.3345,39.1472,39.2286,100619.0
2018-09-26 14:30:00,48.17,48.21,47.98,48.06,96246.0,39.2286,39.2612,39.0739,39.139,96246.0
2018-09-26 15:00:00,48.05,48.1,48.0,48.03,136474.0,39.1309,39.1716,39.0902,39.1146,136474.0
2018-09-26 15:30:00,48.03,48.03,47.7,47.76,411225.0,39.1146,39.1146,38.8458,38.8947,411225.0
2018-09-27 09:30:00,47.82,48.22,47.79,48.21,114821.0,38.9436,39.2693,38.9191,39.2612,114821.0
2018-09-27 10:00:00,48.2,48.44,48.19,48.4,128173.0,39.253,39.4485,39.2449,39.4159,128173.0
2018-09-27 10:30:00,48.41,48.45,48.31,48.34,47460.0,39.4241,39.4566,39.3426,39.367,47460.0
2018-09-27 11:00:00,48.34,48.42,48.28,48.39,45534.0,39.367,39.4322,39.3182,39.4078,45534.0
2018-09-27 11:30:00,48.4,48.44,48.38,48.43,39701.0,39.4159,39.4485,39.3996,39.4403,39701.0
2018-09-27 12:00:00,48.44,48.63,48.44,48.52,65929.0,39.4485,39.6032,39.4485,39.5136,65929.0
2018-09-27 12:30:00,48.53,48.55,48.47,48.49,29313.0,39.5218,39.5381,39.4729,39.4892,29313.0
2018-09-27 13:00:00,48.48,48.5,48.41,48.42,37051.0,39.4811,39.4973,39.4241,39.4322,37051.0
2018-09-27 13:30:00,48.42,48.44,48.39,48.39,39359.0,39.4322,39.4485,39.4078,39.4078,39359.0
2018-09-27 14:00:00,48.39,48.42,48.35,48.36,58417.0,39.4078,39.4322,39.3752,39.3833,58417.0
2018-09-27 14:30:00,48.36,48.39,48.31,48.33,57094.0,39.3833,39.4078,39.3426,39.3589,57094.0
2018-09-27 15:00:00,48.33,48.33,48.19,48.23,80018.0,39.3589,39.3589,39.2449,39.2775,80018.0
2018-09-27 15:30:00,48.22,48.36,48.18,48.32,238347.0,39.2693,39.3833,39.2367,39.3508,238347.0
2018-09-28 09:30:00,48.45,48.95,48.38,48.86,169719.0,39.4566,39.8638,39.3996,39.7905,169719.0
2018-09-28 10:00:00,48.85,48.92,48.77,48.86,84455.0,39.7824,39.8394,39.7172,39.7905,84455.0
2018-09-28 10:30:00,48.86,48.99,48.86,48.93,141922.0,39.7905,39.8964,39.7905,39.8475,141922.0
2018-09-28 11:00:00,48.93,48.97,48.74,48.84,166939.0,39.8475,39.8801,39.6928,39.7742,166939.0
2018-09-28 11:30:00,48.84,48.89,48.8,48.84,78056.0,39.7742,39.815,39.7417,39.7742,78056.0
2018-09-28 12:00:00,48.84,48.87,48.77,48.82,33367.0,39.7742,39.7987,39.7172,39.7579,33367.0
2018-09-28 12:30:00,48.83,48.88,48.78,48.82,39151.0,39.7661,39.8068,39.7254,39.7579,39151.0
2018-09-28 13:00:00,48.82,48.92,48.81,48.9,86039.0,39.7579,39.8394,39.7498,39.8231,86039.0
2018-09-28 13:30:00,48.89,48.94,48.86,48.93,47129.0,39.815,39.8557,39.7905,39.8475,47129.0
2018-09-28 14:00:00,48.92,48.94,48.86,48.9,57191.0,39.8394,39.8557,39.7905,39.8231,57191.0
2018-09-28 14:30:00,48.9,48.94,48.87,48.91,81346.0,39.8231,39.8557,39.7987,39.8312,81346.0
2018-09-28 15:00:00,48.9,49.03,48.88,48.98,105397.0,39.8231,39.929,39.8068,39.8882,105397.0
2018-09-28 15:30:00,48.97,49.03,48.95,49.01,359590.0,39.8801,39.929,39.8638,39.9127,359590.0
2018-10-01 09:30:00,48.85,48.98,48.55,48.57,149464.0,39.7824,39.8882,39.5381,39.5544,149464.0
2018-10-01 10:00:00,48.58,48.69,48.57,48.69,77462.0,39.5625,39.6521,39.5544,39.6521,77462.0
2018-10-01 10:30:00,48.7,48.81,48.69,48.73,81952.0,39.6602,39.7498,39.6521,39.6847,81952.0
2018-10-01 11:00:00,48.73,48.79,48.69,48.7,53052.0,39.6847,39.7335,39.6521,39.6602,53052.0
2018-10-01 11:30:00,48.7,48.76,48.69,48.73,58185.0,39.6602,39.7091,39.6521,39.6847,58185.0
2018-10-01 12:00:00,48.74,48.74,48.61,48.64,38412.0,39.6928,39.6928,39.5869,39.6114,38412.0
2018-10-01 12:30:00,48.64,48.74,48.62,48.73,77821.0,39.6114,39.6928,39.5951,39.6847,77821.0
2018-10-01 13:00:00,48.73,48.83,48.68,48.8,65149.0,39.6847,39.7661,39.6439,39.7417,65149.0
2018-10-01 13:30:00,48.8,48.88,48.78,48.87,65541.0,39.7417,39.8068,39.7254,39.7987,65541.0
2018-10-01 14:00:00,48.86,48.96,48.85,48.96,74711.0,39.7905,39.872,39.7824,39.872,74711.0
2018-10-01 14:30:00,48.96,49.01,48.93,48.95,80906.0,39.872,39.9127,39.8475,39.8638,80906.0
2018-10-01 15:00:00,48.94,48.94,48.83,48.86,88725.0,39.8557,39.8557,39.7661,39.7905,88725.0
2018-10-01 15:30:00,48.86,48.88,48.78,48.85,287896.0,39.7905,39.8068,39.7254,39.7824,287896.0
2018-10-02 09:30:00,49.02,49.2,48.96,49.13,118554.0,39.9208,40.0674,39.872,40.0104,118554.0
2018-10-02 10:00:00,49.13,49.36,49.13,49.29,63270.0,40.0104,40.1977,40.0104,40.1407,63270.0
2018-10-02 10:30:00,49.28,49.33,49.24,49.25,90319.0,40.1326,40.1733,40.1,40.1081,90319.0
2018-10-02 11:00:00,49.25,49.31,49.06,49.08,90228.0,40.1081,40.157,39.9534,39.9697,90228.0
2018-10-02 11:30:00,49.08,49.27,49.07,49.26,105372.0,39.9697,40.1244,39.9615,40.1163,105372.0
2018-10-02 12:00:00,49.27,49.36,49.25,49.31,104524.0,40.1244,40.1977,40.1081,40.157,104524.0
2018-10-02 12:30:00,49.32,49.34,49.26,49.34,95625.0,40.1651,40.1814,40.1163,40.1814,95625.0
2018-10-02 13:00:00,49.34,49.44,49.32,49.4,63269.0,40.1814,40.2629,40.1651,40.2303,63269.0
2018-10-02 13:30:00,49.4,49.43,49.35,49.4,82609.0,40.2303,40.2547,40.1896,40.2303,82609.0
2018-10-02 14:00:00,49.39,49.42,49.35,49.4,78570.0,40.2221,40.2466,40.1896,40.2303,78570.0
2018-10-02 14:30:00,49.39,49.41,49.35,49.38,66163.0,40.2221,40.2384,40.1896,40.214,66163.0
2018-10-02 15:00:00,49.38,49.44,49.33,49.36,102983.0,40.214,40.2629,40.1733,40.1977,102983.0
2018-10-02 15:30:00,49.36,49.4,49.32,49.33,285317.0,40.1977,40.2303,40.1651,40.1733,285317.0
2018-10-03 09:30:00,49.29,49.39,49.1,49.36,160677.0,40.1407,40.2221,39.986,40.1977,160677.0
2018-10-03 10:00:00,49.36,49.47,49.3,49.37,87253.0,40.1977,40.2873,40.1488,40.2059,87253.0
2018-10-03 10:30:00,49.37,49.46,49.27,49.43,57835.0,40.2059,40.2791,40.1244,40.2547,57835.0
2018-10-03 11:00:00,49.43,49.46,49.22,49.23,58015.0,40.2547,40.2791,40.0837,40.0918,58015.0
2018-10-03 11:30:00,49.23,49.24,48.94,48.95,84301.0,40.0918,40.1,39.8557,39.8638,84301.0
2018-10-03 12:00:00,48.95,48.97,48.83,48.83,95545.0,39.8638,39.8801,39.7661,39.7661,95545.0
2018-10-03 12:30:00,48.83,48.84,48.7,48.71,128883.0,39.7661,39.7742,39.6602,39.6684,128883.0
2018-10-03 13:00:00,48.72,48.74,48.63,48.7,49693.0,39.6765,39.6928,39.6032,39.6602,49693.0
2018-10-03 13:30:00,48.69,48.69,48.59,48.59,38996.0,39.6521,39.6521,39.5706,39.5706,38996.0
2018-10-03 14:00:00,48.59,48.69,48.57,48.57,41721.0,39.5706,39.6521,39.5544,39.5544,41721.0
2018-10-03 14:30:00,48.56,48.56,48.27,48.48,92077.0,39.5462,39.5462,39.31,39.4811,92077.0
2018-10-03 15:00:00,48.49,48.65,48.45,48.63,89624.0,39.4892,39.6195,39.4566,39.6032,89624.0
2018-10-03 15:30:00,48.63,48.76,48.55,48.76,246783.0,39.6032,39.7091,39.5381,39.7091,246783.0
2018-10-04 09:30:00,48.67,48.69,48.13,48.14,260537.0,39.6358,39.6521,39.196,39.2042,260537.0
2018-10-04 10:00:00,48.15,48.36,48.15,48.35,140445.0,39.2123,39.3833,39.2123,39.3752,140445.0
2018-10-04 10:30:00,48.37,48.64,48.37,48.61,127526.0,39.3915,39.6114,39.3915,39.5869,127526.0
2018-10-04 11:00:00,48.6,48.71,48.49,48.67,165806.0,39.5788,39.6684,39.4892,39.6358,165806.0
2018-10-04 11:30:00,48.66,48.85,48.55,48.84,206842.0,39.6276,39.7824,39.5381,39.7742,206842.0
2018-10-04 12:00:00,48.84,49.04,48.84,48.94,93204.0,39.7742,39.9371,39.7742,39.8557,93204.0
2018-10-04 12:30:00,48.95,49.0,48.91,48.96,95571.0,39.8638,39.9045,39.8312,39.872,95571.0
2018-10-04 13:00:00,48.94,48.95,48.84,48.87,68811.0,39.8557,39.8638,39.7742,39.7987,68811.0
2018-10-04 13:30:00,48.88,48.96,48.82,48.89,64802.0,39.8068,39.872,39.7579,39.815,64802.0
2018-10-04 14:00:00,48.89,48.9,48.77,48.78,88409.0,39.815,39.8231,39.7172,39.7254,88409.0
2018-10-04 14:30:00,48.78,48.89,48.77,48.88,125984.0,39.7254,39.815,39.7172,39.8068,125984.0
2018-10-04 15:00:00,48.88,48.92,48.79,48.8,160809.0,39.8068,39.8394,39.7335,39.7417,160809.0
2018-10-04 15:30:00,48.8,48.99,48.8,48.91,463585.0,39.7417,39.8964,39.7417,39.8312,463585.0
2018-10-05 09:30:00,48.91,49.33,48.91,49.29,144130.0,39.8312,40.1733,39.8312,40.1407,144130.0
2018-10-05 10:00:00,49.29,49.43,49.22,49.38,146171.0,40.1407,40.2547,40.0837,40.214,146171.0
2018-10-05 10:30:00,49.37,49.49,49.26,49.43,58897.0,40.2059,40.3036,40.1163,40.2547,58897.0
2018-10-05 11:00:00,49.44,49.64,49.38,49.5,93253.0,40.2629,40.4257,40.214,40.3117,93253.0
2018-10-05 11:30:00,49.51,49.67,49.51,49.54,56162.0,40.3199,40.4502,40.3199,40.3443,56162.0
2018-10-05 12:00:00,49.53,49.6,49.5,49.55,396505.0,40.3362,40.3932,40.3117,40.3524,396505.0
2018-10-05 12:30:00,49.56,49.78,49.48,49.76,85817.0,40.3606,40.5397,40.2954,40.5235,85817.0
2018-10-05 13:00:00,49.76,49.91,49.71,49.86,65781.0,40.5235,40.6456,40.4827,40.6049,65781.0
2018-10-05 13:30:00,49.86,49.93,49.82,49.85,57410.0,40.6049,40.6619,40.5723,40.5968,57410.0
2018-10-05 14:00:00,49.85,49.92,49.79,49.89,72567.0,40.5968,40.6538,40.5479,40.6293,72567.0
2018-10-05 14:30:00,49.89,49.95,49.85,49.94,79163.0,40.6293,40.6782,40.5968,40.67,79163.0
2018-10-05 15:00:00,49.95,49.98,49.83,49.97,100815.0,40.6782,40.7026,40.5805,40.6945,100815.0
2018-10-05 15:30:00,49.96,49.99,49.85,49.89,331788.0,40.6863,40.7108,40.5968,40.6293,331788.0
2018-10-08 09:30:00,50.06,50.44,49.96,50.08,163627.0,40.7678,41.0772,40.6863,40.7841,163627.0
2018-10-08 10:00:00,50.08,50.2,49.91,49.94,85993.0,40.7841,40.8818,40.6456,40.67,85993.0
2018-10-08 10:30:00,49.93,50.24,49.93,50.18,112512.0,40.6619,40.9144,40.6619,40.8655,112512.0
2018-10-08 11:00:00,50.18,50.46,50.16,50.45,100878.0,40.8655,41.0935,40.8492,41.0854,100878.0
2018-10-08 11:30:00,50.44,50.65,50.39,50.57,98353.0,41.0772,41.2483,41.0365,41.1831,98353.0
2018-10-08 12:00:00,50.56,50.68,50.53,50.58,60105.0,41.175,41.2727,41.1505,41.1913,60105.0
2018-10-08 12:30:00,50.58,50.74,50.52,50.74,48416.0,41.1913,41.3216,41.1424,41.3216,48416.0
2018-10-08 13:00:00,50.75,50.76,50.63,50.64,50602.0,41.3297,41.3378,41.232,41.2401,50602.0
2018-10-08 13:30:00,50.64,50.67,50.57,50.62,42228.0,41.2401,41.2645,41.1831,41.2238,42228.0
2018-10-08 14:00:00,50.62,50.67,50.53,50.6,72744.0,41.2238,41.2645,41.1505,41.2075,72744.0
2018-10-08 14:30:00,50.6,50.6,50.41,50.42,92838.0,41.2075,41.2075,41.0528,41.061,92838.0
2018-10-08 15:00:00,50.42,50.45,50.33,50.38,155651.0,41.061,41.0854,40.9877,41.0284,155651.0
2018-10-08 15:30:00,50.39,50.4,50.21,50.25,243539.0,41.0365,41.0447,40.8899,40.9225,243539.0
2018-10-09 09:30:00,50.35,50.9,50.16,50.72,286459.0,41.0039,41.4519,40.8492,41.3053,286459.0
2018-10-09 10:00:00,50.71,50.9,50.6,50.69,106052.0,41.2971,41.4519,41.2075,41.2808,106052.0
2018-10-09 10:30:00,50.68,50.87,50.59,50.81,125835.0,41.2727,41.4274,41.1994,41.3786,125835.0
2018-10-09 11:00:00,50.83,50.98,50.79,50.83,131164.0,41.3948,41.517,41.3623,41.3948,131164.0
2018-10-09 11:30:00,50.83,50.84,50.57,50.63,87546.0,41.3948,41.403,41.1831,41.232,87546.0
2018-10-09 12:00:00,50.63,50.63,50.49,50.52,63064.0,41.232,41.232,41.118,41.1424,63064.0
2018-10-09 12:30:00,50.53,50.58,50.46,50.47,60627.0,41.1505,41.1913,41.0935,41.1017,60627.0
2018-10-09 13:00:00,50.48,50.49,50.36,50.38,97283.0,41.1098,41.118,41.0121,41.0284,97283.0
2018-10-09 13:30:00,50.39,50.53,50.33,50.53,68882.0,41.0365,41.1505,40.9877,41.1505,68882.0
2018-10-09 14:00:00,50.52,50.67,50.51,50.64,60829.0,41.1424,41.2645,41.1342,41.2401,60829.0
2018-10-09 14:30:00,50.64,50.8,50.63,50.8,74778.0,41.2401,41.3704,41.232,41.3704,74778.0
2018-10-09 15:00:00,50.79,50.79,50.64,50.65,68836.0,41.3623,41.3623,41.2401,41.2483,68836.0
2018-10-09 15:30:00,50.66,50.71,50.59,50.66,264729.0,41.2564,41.2971,41.1994,41.2564,264729.0
2018-10-10 09:30:00,50.65,51.16,50.65,51.14,372715.0,41.2483,41.6636,41.2483,41.6473,372715.0
2018-10-10 10:00:00,51.13,51.36,50.66,50.66,405520.0,41.6392,41.8265,41.2564,41.2564,405520.0
2018-10-10 10:30:00,50.66,51.03,50.57,50.96,232618.0,41.2564,41.5577,41.1831,41.5007,232618.0
2018-10-10 11:00:00,50.96,51.1,50.85,50.88,367847.0,41.5007,41.6147,41.4111,41.4356,367847.0
2018-10-10 11:30:00,50.88,50.92,50.65,50.79,165595.0,41.4356,41.4681,41.2483,41.3623,165595.0
2018-10-10 12:00:00,50.79,50.97,50.78,50.93,99363.0,41.3623,41.5089,41.3541,41.4763,99363.0
2018-10-10 12:30:00,50.94,51.0,50.87,50.98,51357.0,41.4844,41.5333,41.4274,41.517,51357.0
2018-10-10 13:00:00,50.96,50.98,50.73,50.74,71720.0,41.5007,41.517,41.3134,41.3216,71720.0
2018-10-10 13:30:00,50.76,50.86,50.7,50.7,63988.0,41.3378,41.4193,41.289,41.289,63988.0
2018-10-10 14:00:00,50.69,50.82,50.65,50.73,143050.0,41.2808,41.3867,41.2483,41.3134,143050.0
2018-10-10 14:30:00,50.73,50.77,50.62,50.62,284267.0,41.3134,41.346,41.2238,41.2238,284267.0
2018-10-10 15:00:00,50.62,50.74,50.44,50.73,190483.0,41.2238,41.3216,41.0772,41.3134,190483.0
2018-10-10 15:30:00,50.73,50.73,50.27,50.28,397027.0,41.3134,41.3134,40.9388,40.9469,397027.0
2018-10-11 09:30:00,50.55,50.56,49.47,49.56,367837.0,41.1668,41.175,40.2873,40.3606,367837.0
2018-10-11 10:00:00,49.56,50.13,49.51,49.86,191383.0,40.3606,40.8248,40.3199,40.6049,191383.0
2018-10-11 10:30:00,49.86,50.0,49.63,49.69,225498.0,40.6049,40.7189,40.4176,40.4665,225498.0
2018-10-11 11:00:00,49.69,49.96,49.52,49.59,186022.0,40.4665,40.6863,40.328,40.385,186022.0
2018-10-11 11:30:00,49.6,49.61,49.21,49.54,146850.0,40.3932,40.4013,40.0756,40.3443,146850.0
2018-10-11 12:00:00,49.55,49.55,49.34,49.52,121588.0,40.3524,40.3524,40.1814,40.328,121588.0
2018-10-11 12:30:00,49.52,49.59,49.26,49.36,95438.0,40.328,40.385,40.1163,40.1977,95438.0
2018-10-11 13:00:00,49.36,49.48,49.35,49.4,116862.0,40.1977,40.2954,40.1896,40.2303,116862.0
2018-10-11 13:30:00,49.41,49.44,49.34,49.41,68409.0,40.2384,40.2629,40.1814,40.2384,68409.0
2018-10-11 14:00:00,49.41,49.45,49.21,49.26,93719.0,40.2384,40.271,40.0756,40.1163,93719.0
2018-10-11 14:30:00,49.25,49.32,48.99,49.26,380458.0,40.1081,40.1651,39.8964,40.1163,380458.0
2018-10-11 15:00:00,49.25,49.62,49.23,49.44,302414.0,40.1081,40.4094,40.0918,40.2629,302414.0
2018-10-11 15:30:00,49.43,49.47,49.2,49.2,657346.0,40.2547,40.2873,40.0674,40.0674,657346.0
2018-10-12 09:30:00,48.63,49.03,48.43,48.71,322419.0,39.6032,39.929,39.4403,39.6684,322419.0
2018-10-12 10:00:00,48.7,48.86,48.63,48.65,205880.0,39.6602,39.7905,39.6032,39.6195,205880.0
2018-10-12 10:30:00,48.64,48.74,48.46,48.57,153591.0,39.6114,39.6928,39.4648,39.5544,153591.0
2018-10-12 11:00:00,48.57,48.69,48.54,48.59,107283.0,39.5544,39.6521,39.5299,39.5706,107283.0
2018-10-12 11:30:00,48.59,48.79,48.51,48.73,102030.0,39.5706,39.7335,39.5055,39.6847,102030.0
2018-10-12 12:00:00,48.72,48.82,48.54,48.57,113032.0,39.6765,39.7579,39.5299,39.5544,113032.0
2018-10-12 12:30:00,48.58,48.65,48.46,48.46,113004.0,39.5625,39.6195,39.4648,39.4648,113004.0
2018-10-12 13:00:00,48.45,48.87,48.45,48.72,154858.0,39.4566,39.7987,39.4566,39.6765,154858.0
2018-10-12 13:30:00,48.72,48.73,48.52,48.66,114952.0,39.6765,39.6847,39.5136,39.6276,114952.0
2018-10-12 14:00:00,48.66,48.7,48.51,48.58,159555.0,39.6276,39.6602,39.5055,39.5625,159555.0
2018-10-12 14:30:00,48.59,48.7,48.49,48.69,104414.0,39.5706,39.6602,39.4892,39.6521,104414.0
2018-10-12 15:00:00,48.7,48.9,48.67,48.87,176442.0,39.6602,39.8231,39.6358,39.7987,176442.0
2018-10-12 15:30:00,48.86,49.0,48.77,48.84,379145.0,39.7905,39.9045,39.7172,39.7742,379145.0
2018-10-15 09:30:00,48.95,49.08,48.74,48.99,183838.0,39.8638,39.9697,39.6928,39.8964,183838.0
2018-10-15 10:00:00,49.0,49.19,48.96,48.98,199904.0,39.9045,40.0593,39.872,39.8882,199904.0
2018-10-15 10:30:00,48.97,49.25,48.96,49.23,104723.0,39.8801,40.1081,39.872,40.0918,104723.0
2018-10-15 11:00:00,49.22,49.23,49.02,49.08,119028.0,40.0837,40.0918,39.9208,39.9697,119028.0
2018-10-15 11:30:00,49.08,49.12,48.92,48.98,131806.0,39.9697,40.0023,39.8394,39.8882,131806.0
2018-10-15 12:00:00,48.98,49.03,48.87,49.0,125315.0,39.8882,39.929,39.7987,39.9045,125315.0
2018-10-15 12:30:00,49.0,49.05,48.96,49.01,49387.0,39.9045,39.9453,39.872,39.9127,49387.0
2018-10-15 13:00:00,49.01,49.19,49.0,49.18,58581.0,39.9127,40.0593,39.9045,40.0511,58581.0
2018-10-15 13:30:00,49.18,49.24,49.04,49.19,79844.0,40.0511,40.1,39.9371,40.0593,79844.0
2018-10-15 14:00:00,49.18,49.29,49.13,49.27,65659.0,40.0511,40.1407,40.0104,40.1244,65659.0
2018-10-15 14:30:00,49.27,49.4,49.25,49.29,97529.0,40.1244,40.2303,40.1081,40.1407,97529.0
2018-10-15 15:00:00,49.3,49.31,49.1,49.15,97364.0,40.1488,40.157,39.986,40.0267,97364.0
2018-10-15 15:30:00,49.16,49.21,49.01,49.02,305428.0,40.0348,40.0756,39.9127,39.9208,305428.0
2018-10-16 09:30:00,49.08,49.29,48.74,49.08,151764.0,39.9697,40.1407,39.6928,39.9697,151764.0
2018-10-16 10:00:00,49.08,49.46,49.08,49.41,58116.0,39.9697,40.2791,39.9697,40.2384,58116.0
2018-10-16 10:30:00,49.41,49.61,49.37,49.57,63594.0,40.2384,40.4013,40.2059,40.3687,63594.0
2018-10-16 11:00:00,49.56,49.58,49.48,49.51,67853.0,40.3606,40.3769,40.2954,40.3199,67853.0
2018-10-16 11:30:00,49.51,49.64,49.49,49.62,44191.0,40.3199,40.4257,40.3036,40.4094,44191.0
2018-10-16 12:00:00,49.62,49.67,49.54,49.57,44946.0,40.4094,40.4502,40.3443,40.3687,44946.0
2018-10-16 12:30:00,49.58,49.65,49.57,49.58,42158.0,40.3769,40.4339,40.3687,40.3769,42158.0
2018-10-16 13:00:00,49.57,49.61,49.53,49.6,53633.0,40.3687,40.4013,40.3362,40.3932,53633.0
2018-10-16 13:30:00,49.59,49.72,49.58,49.69,36988.0,40.385,40.4909,40.3769,40.4665,36988.0
2018-10-16 14:00:00,49.7,49.72,49.62,49.71,32374.0,40.4746,40.4909,40.4094,40.4827,32374.0
2018-10-16 14:30:00,49.72,49.86,49.68,49.69,65129.0,40.4909,40.6049,40.4583,40.4665,65129.0
2018-10-16 15:00:00,49.68,49.69,49.55,49.55,56912.0,40.4583,40.4665,40.3524,40.3524,56912.0
2018-10-16 15:30:00,49.55,49.76,49.5,49.69,465219.0,40.3524,40.5235,40.3117,40.4665,465219.0
2018-10-17 09:30:00,49.71,49.87,49.56,49.62,176382.0,40.4827,40.613,40.3606,40.4094,176382.0
2018-10-17 10:00:00,49.61,49.7,49.47,49.55,134220.0,40.4013,40.4746,40.2873,40.3524,134220.0
2018-10-17 10:30:00,49.56,49.67,49.5,49.6,170876.0,40.3606,40.4502,40.3117,40.3932,170876.0
2018-10-17 11:00:00,49.59,49.73,49.54,49.73,91560.0,40.385,40.499,40.3443,40.499,91560.0
2018-10-17 11:30:00,49.73,50.01,49.73,50.0,97600.0,40.499,40.7271,40.499,40.7189,97600.0
2018-10-17 12:00:00,50.0,50.0,49.83,49.91,82553.0,40.7189,40.7189,40.5805,40.6456,82553.0
2018-10-17 12:30:00,49.91,49.97,49.78,49.84,96230.0,40.6456,40.6945,40.5397,40.5886,96230.0
2018-10-17 13:00:00,49.83,49.9,49.79,49.9,34836.0,40.5805,40.6375,40.5479,40.6375,34836.0
2018-10-17 13:30:00,49.91,49.97,49.85,49.95,34762.0,40.6456,40.6945,40.5968,40.6782,34762.0
2018-10-17 14:00:00,49.93,49.95,49.82,49.85,55146.0,40.6619,40.6782,40.5723,40.5968,55146.0
2018-10-17 14:30:00,49.85,49.97,49.8,49.93,73462.0,40.5968,40.6945,40.556,40.6619,73462.0
2018-10-17 15:00:00,49.93,49.93,49.78,49.84,95991.0,40.6619,40.6619,40.5397,40.5886,95991.0
2018-10-17 15:30:00,49.84,49.91,49.71,49.87,243529.0,40.5886,40.6456,40.4827,40.613,243529.0
2018-10-18 09:30:00,49.97,49.97,49.67,49.92,282535.0,40.6945,40.6945,40.4502,40.6538,282535.0
2018-10-18 10:00:00,49.92,50.02,49.74,49.76,170055.0,40.6538,40.7352,40.5072,40.5235,170055.0
2018-10-18 10:30:00,49.76,49.92,49.72,49.91,139430.0,40.5235,40.6538,40.4909,40.6456,139430.0
2018-10-18 11:00:00,49.92,50.01,49.91,49.95,58860.0,40.6538,40.7271,40.6456,40.6782,58860.0
2018-10-18 11:30:00,49.95,49.99,49.8,49.8,82980.0,40.6782,40.7108,40.556,40.556,82980.0
2018-10-18 12:00:00,49.8,49.89,49.79,49.87,61352.0,40.556,40.6293,40.5479,40.613,61352.0
2018-10-18 12:30:00,49.86,49.94,49.81,49.87,35154.0,40.6049,40.67,40.5642,40.613,35154.0
2018-10-18 13:00:00,49.86,49.86,49.72,49.74,47327.0,40.6049,40.6049,40.4909,40.5072,47327.0
2018-10-18 13:30:00,49.74,49.75,49.52,49.56,83441.0,40.5072,40.5153,40.328,40.3606,83441.0
2018-10-18 14:00:00,49.55,49.74,49.54,49.73,75555.0,40.3524,40.5072,40.3443,40.499,75555.0
2018-10-18 14:30:00,49.74,49.86,49.68,49.78,75318.0,40.5072,40.6049,40.4583,40.5397,75318.0
2018-10-18 15:00:00,49.78,49.92,49.71,49.88,74809.0,40.5397,40.6538,40.4827,40.6212,74809.0
2018-10-18 15:30:00,49.87,49.92,49.77,49.81,271545.0,40.613,40.6538,40.5316,40.5642,271545.0
2018-10-19 09:30:00,49.82,50.2,49.82,50.06,254226.0,40.5723,40.8818,40.5723,40.7678,254226.0
2018-10-19 10:00:00,50.08,50.41,50.06,50.33,130878.0,40.7841,41.0528,40.7678,40.9877,130878.0
2018-10-19 10:30:00,50.34,50.53,50.34,50.5,116068.0,40.9958,41.1505,40.9958,41.1261,116068.0
2018-10-19 11:00:00,50.5,50.61,50.44,50.61,123949.0,41.1261,41.2157,41.0772,41.2157,123949.0
2018-10-19 11:30:00,50.62,50.81,50.56,50.76,117936.0,41.2238,41.3786,41.175,41.3378,117936.0
2018-10-19 12:00:00,50.76,50.9,50.76,50.87,86539.0,41.3378,41.4519,41.3378,41.4274,86539.0
2018-10-19 12:30:00,50.87,50.91,50.74,50.79,98159.0,41.4274,41.46,41.3216,41.3623,98159.0
2018-10-19 13:00:00,50.79,50.86,50.69,50.86,62576.0,41.3623,41.4193,41.2808,41.4193,62576.0
2018-10-19 13:30:00,50.86,50.86,50.59,50.68,68034.0,41.4193,41.4193,41.1994,41.2727,68034.0
2018-10-19 14:00:00,50.68,50.72,50.56,50.7,107697.0,41.2727,41.3053,41.175,41.289,107697.0
2018-10-19 14:30:00,50.69,50.81,50.63,50.72,68650.0,41.2808,41.3786,41.232,41.3053,68650.0
2018-10-19 15:00:00,50.72,50.76,50.6,50.76,119938.0,41.3053,41.3378,41.2075,41.3378,119938.0
2018-10-19 15:30:00,50.76,50.81,50.66,50.69,342595.0,41.3378,41.3786,41.2564,41.2808,342595.0
2018-10-22 09:30:00,50.72,50.72,50.36,50.48,181020.0,41.3053,41.3053,41.0121,41.1098,181020.0
2018-10-22 10:00:00,50.47,50.47,50.26,50.4,122848.0,41.1017,41.1017,40.9307,41.0447,122848.0
2018-10-22 10:30:00,50.39,50.44,50.29,50.3,110936.0,41.0365,41.0772,40.9551,40.9632,110936.0
2018-10-22 11:00:00,50.31,50.41,50.28,50.3,90093.0,40.9714,41.0528,40.9469,40.9632,90093.0
2018-10-22 11:30:00,50.29,50.36,50.16,50.31,80819.0,40.9551,41.0121,40.8492,40.9714,80819.0
2018-10-22 12:00:00,50.32,50.39,50.29,50.31,48907.0,40.9795,41.0365,40.9551,40.9714,48907.0
2018-10-22 12:30:00,50.31,50.39,50.21,50.37,40455.0,40.9714,41.0365,40.8899,41.0202,40455.0
2018-10-22 13:00:00,50.37,50.46,50.32,50.34,39289.0,41.0202,41.0935,40.9795,40.9958,39289.0
2018-10-22 13:30:00,50.33,50.47,50.31,50.42,36902.0,40.9877,41.1017,40.9714,41.061,36902.0
2018-10-22 14:00:00,50.42,50.44,50.35,50.37,42759.0,41.061,41.0772,41.0039,41.0202,42759.0
2018-10-22 14:30:00,50.37,50.49,50.34,50.44,48472.0,41.0202,41.118,40.9958,41.0772,48472.0
2018-10-22 15:00:00,50.44,50.48,50.37,50.4,84166.0,41.0772,41.1098,41.0202,41.0447,84166.0
2018-10-22 15:30:00,50.4,50.57,50.38,50.48,389637.0,41.0447,41.1831,41.0284,41.1098,389637.0
2018-10-23 09:30:00,50.69,51.12,50.42,50.42,233923.0,41.2808,41.631,41.061,41.061,233923.0
2018-10-23 10:00:00,50.43,50.62,50.43,50.57,146123.0,41.0691,41.2238,41.0691,41.1831,146123.0
2018-10-23 10:30:00,50.56,50.57,50.33,50.33,141545.0,41.175,41.1831,40.9877,40.9877,141545.0
2018-10-23 11:00:00,50.34,50.34,50.02,50.07,135242.0,40.9958,40.9958,40.7352,40.7759,135242.0
2018-10-23 11:30:00,50.07,50.12,50.03,50.05,84153.0,40.7759,40.8166,40.7433,40.7596,84153.0
2018-10-23 12:00:00,50.05,50.23,50.04,50.15,89283.0,40.7596,40.9062,40.7515,40.8411,89283.0
2018-10-23 12:30:00,50.15,50.19,49.98,50.05,91266.0,40.8411,40.8736,40.7026,40.7596,91266.0
2018-10-23 13:00:00,50.05,50.34,50.03,50.32,51707.0,40.7596,40.9958,40.7433,40.9795,51707.0
2018-10-23 13:30:00,50.33,50.39,50.23,50.33,77879.0,40.9877,41.0365,40.9062,40.9877,77879.0
2018-10-23 14:00:00,50.33,50.54,50.33,50.45,56867.0,40.9877,41.1587,40.9877,41.0854,56867.0
2018-10-23 14:30:00,50.44,50.55,50.43,50.49,71137.0,41.0772,41.1668,41.0691,41.118,71137.0
2018-10-23 15:00:00,50.49,50.58,50.42,50.43,129131.0,41.118,41.1913,41.061,41.0691,129131.0
2018-10-23 15:30:00,50.44,50.45,50.26,50.28,383693.0,41.0772,41.0854,40.9307,40.9469,383693.0
2018-10-24 09:30:00,50.56,50.64,50.26,50.52,90519.0,41.175,41.2401,40.9307,41.1424,90519.0
2018-10-24 10:00:00,50.53,50.89,50.52,50.88,170480.0,41.1505,41.4437,41.1424,41.4356,170480.0
2018-10-24 10:30:00,50.87,51.04,50.8,50.97,121683.0,41.4274,41.5659,41.3704,41.5089,121683.0
2018-10-24 11:00:00,50.97,51.19,50.82,51.17,123707.0,41.5089,41.688,41.3867,41.6717,123707.0
2018-10-24 11:30:00,51.18,51.39,51.18,51.34,115241.0,41.6799,41.8509,41.6799,41.8102,115241.0
2018-10-24 12:00:00,51.34,51.68,51.29,51.68,111382.0,41.8102,42.0871,41.7695,42.0871,111382.0
2018-10-24 12:30:00,51.68,51.77,51.58,51.75,87692.0,42.0871,42.1604,42.0056,42.1441,87692.0
2018-10-24 13:00:00,51.74,51.74,51.49,51.53,71682.0,42.1359,42.1359,41.9323,41.9649,71682.0
2018-10-24 13:30:00,51.53,51.75,51.5,51.72,114706.0,41.9649,42.1441,41.9405,42.1196,114706.0
2018-10-24 14:00:00,51.72,51.88,51.68,51.86,147979.0,42.1196,42.2499,42.0871,42.2337,147979.0
2018-10-24 14:30:00,51.87,51.91,51.68,51.78,229778.0,42.2418,42.2744,42.0871,42.1685,229778.0
2018-10-24 15:00:00,51.77,51.86,51.65,51.8,241027.0,42.1604,42.2337,42.0626,42.1848,241027.0
2018-10-24 15:30:00,51.79,51.87,51.65,51.69,537531.0,42.1766,42.2418,42.0626,42.0952,537531.0
2018-10-25 09:30:00,51.19,51.39,50.35,50.64,405143.0,41.688,41.8509,41.0039,41.2401,405143.0
2018-10-25 10:00:00,50.52,51.13,50.48,51.06,213673.0,41.1424,41.6392,41.1098,41.5822,213673.0
2018-10-25 10:30:00,51.04,51.17,50.8,50.82,280846.0,41.5659,41.6717,41.3704,41.3867,280846.0
2018-10-25 11:00:00,50.82,51.2,50.71,51.0,211461.0,41.3867,41.6962,41.2971,41.5333,211461.0
2018-10-25 11:30:00,50.99,51.02,50.66,50.66,257506.0,41.5251,41.5496,41.2564,41.2564,257506.0
2018-10-25 12:00:00,50.66,50.88,50.52,50.85,215790.0,41.2564,41.4356,41.1424,41.4111,215790.0
2018-10-25 12:30:00,50.86,50.95,50.76,50.85,89118.0,41.4193,41.4926,41.3378,41.4111,89118.0
2018-10-25 13:00:00,50.85,50.9,50.74,50.82,99600.0,41.4111,41.4519,41.3216,41.3867,99600.0
2018-10-25 13:30:00,50.83,50.87,50.62,50.63,149169.0,41.3948,41.4274,41.2238,41.232,149169.0
2018-10-25 14:00:00,50.64,50.82,50.64,50.78,190125.0,41.2401,41.3867,41.2401,41.3541,190125.0
2018-10-25 14:30:00,50.78,50.86,50.75,50.8,148568.0,41.3541,41.4193,41.3297,41.3704,148568.0
2018-10-25 15:00:00,50.81,50.88,50.6,50.61,258836.0,41.3786,41.4356,41.2075,41.2157,258836.0
2018-10-25 15:30:00,50.61,50.76,50.47,50.74,653077.0,41.2157,41.3378,41.1017,41.3216,653077.0
2018-10-26 09:30:00,50.78,51.72,49.93,50.08,521330.0,41.3541,42.1196,40.6619,40.7841,521330.0
2018-10-26 10:00:00,50.08,50.17,49.86,50.09,262167.0,40.7841,40.8574,40.6049,40.7922,262167.0
2018-10-26 10:30:00,50.07,50.07,49.59,49.6,343041.0,40.7759,40.7759,40.385,40.3932,343041.0
2018-10-26 11:00:00,49.59,49.8,49.34,49.44,208392.0,40.385,40.556,40.1814,40.2629,208392.0
2018-10-26 11:30:00,49.44,49.63,49.33,49.33,271508.0,40.2629,40.4176,40.1733,40.1733,271508.0
2018-10-26 12:00:00,49.34,49.57,49.33,49.48,176663.0,40.1814,40.3687,40.1733,40.2954,176663.0
2018-10-26 12:30:00,49.48,49.58,49.36,49.42,217698.0,40.2954,40.3769,40.1977,40.2466,217698.0
2018-10-26 13:00:00,49.43,49.59,49.41,49.56,176843.0,40.2547,40.385,40.2384,40.3606,176843.0
2018-10-26 13:30:00,49.55,49.58,49.43,49.58,223510.0,40.3524,40.3769,40.2547,40.3769,223510.0
2018-10-26 14:00:00,49.58,49.6,49.42,49.47,215781.0,40.3769,40.3932,40.2466,40.2873,215781.0
2018-10-26 14:30:00,49.47,49.57,49.17,49.24,227797.0,40.2873,40.3687,40.043,40.1,227797.0
2018-10-26 15:00:00,49.24,49.32,49.02,49.25,795017.0,40.1,40.1651,39.9208,40.1081,795017.0
2018-10-26 15:30:00,49.24,49.46,49.1,49.26,907850.0,40.1,40.2791,39.986,40.1163,907850.0
2018-10-29 09:30:00,49.32,50.0,49.32,49.7,438462.0,40.1651,40.7189,40.1651,40.4746,438462.0
2018-10-29 10:00:00,49.7,49.82,49.66,49.75,204714.0,40.4746,40.5723,40.442,40.5153,204714.0
2018-10-29 10:30:00,49.75,49.75,49.34,49.46,319721.0,40.5153,40.5153,40.1814,40.2791,319721.0
2018-10-29 11:00:00,49.47,49.64,49.35,49.59,235646.0,40.2873,40.4257,40.1896,40.385,235646.0
2018-10-29 11:30:00,49.59,49.73,49.56,49.58,146811.0,40.385,40.499,40.3606,40.3769,146811.0
2018-10-29 12:00:00,49.58,49.82,49.51,49.8,185172.0,40.3769,40.5723,40.3199,40.556,185172.0
2018-10-29 12:30:00,49.81,49.82,49.68,49.8,168123.0,40.5642,40.5723,40.4583,40.556,168123.0
2018-10-29 13:00:00,49.8,49.88,49.75,49.84,144051.0,40.556,40.6212,40.5153,40.5886,144051.0
2018-10-29 13:30:00,49.84,49.97,49.73,49.75,351251.0,40.5886,40.6945,40.499,40.5153,351251.0
2018-10-29 14:00:00,49.75,49.76,49.6,49.68,131216.0,40.5153,40.5235,40.3932,40.4583,131216.0
2018-10-29 14:30:00,49.68,49.86,49.67,49.75,180147.0,40.4583,40.6049,40.4502,40.5153,180147.0
2018-10-29 15:00:00,49.75,49.76,49.56,49.73,268905.0,40.5153,40.5235,40.3606,40.499,268905.0
2018-10-29 15:30:00,49.73,49.81,49.51,49.77,1031940.0,40.499,40.5642,40.3199,40.5316,1031940.0
2018-10-30 09:30:00,50.0,50.22,49.8,50.09,455355.0,40.7189,40.8981,40.556,40.7922,455355.0
2018-10-30 10:00:00,50.09,50.24,49.86,50.01,312121.0,40.7922,40.9144,40.6049,40.7271,312121.0
2018-10-30 10:30:00,50.0,50.0,49.69,49.85,254580.0,40.7189,40.7189,40.4665,40.5968,254580.0
2018-10-30 11:00:00,49.84,49.85,49.65,49.75,251584.0,40.5886,40.5968,40.4339,40.5153,251584.0
2018-10-30 11:30:00,49.75,49.85,49.6,49.63,207413.0,40.5153,40.5968,40.3932,40.4176,207413.0
2018-10-30 12:00:00,49.64,49.64,49.31,49.39,273543.0,40.4257,40.4257,40.157,40.2221,273543.0
2018-10-30 12:30:00,49.4,49.5,49.25,49.48,208304.0,40.2303,40.3117,40.1081,40.2954,208304.0
2018-10-30 13:00:00,49.49,49.74,49.47,49.66,255539.0,40.3036,40.5072,40.2873,40.442,255539.0
2018-10-30 13:30:00,49.65,49.77,49.57,49.76,180833.0,40.4339,40.5316,40.3687,40.5235,180833.0
2018-10-30 14:00:00,49.76,49.77,49.63,49.74,135969.0,40.5235,40.5316,40.4176,40.5072,135969.0
2018-10-30 14:30:00,49.73,49.85,49.71,49.8,187152.0,40.499,40.5968,40.4827,40.556,187152.0
2018-10-30 15:00:00,49.8,49.92,49.75,49.88,407182.0,40.556,40.6538,40.5153,40.6212,407182.0
2018-10-30 15:30:00,49.88,49.92,49.77,49.85,616011.0,40.6212,40.6538,40.5316,40.5968,616011.0
2018-10-31 09:30:00,49.71,49.71,48.88,49.16,260529.0,40.4827,40.4827,39.8068,40.0348,260529.0
2018-10-31 10:00:00,49.15,49.15,48.85,49.15,228575.0,40.0267,40.0267,39.7824,40.0267,228575.0
2018-10-31 10:30:00,49.15,49.51,48.95,49.47,244780.0,40.0267,40.3199,39.8638,40.2873,244780.0
2018-10-31 11:00:00,49.47,49.63,49.34,49.45,137490.0,40.2873,40.4176,40.1814,40.271,137490.0
2018-10-31 11:30:00,49.44,49.68,49.44,49.59,121721.0,40.2629,40.4583,40.2629,40.385,121721.0
2018-10-31 12:00:00,49.59,49.73,49.57,49.61,129908.0,40.385,40.499,40.3687,40.4013,129908.0
2018-10-31 12:30:00,49.61,49.71,49.49,49.69,97535.0,40.4013,40.4827,40.3036,40.4665,97535.0
2018-10-31 13:00:00,49.7,49.83,49.67,49.79,111901.0,40.4746,40.5805,40.4502,40.5479,111901.0
2018-10-31 13:30:00,49.79,49.86,49.73,49.8,87995.0,40.5479,40.6049,40.499,40.556,87995.0
2018-10-31 14:00:00,49.81,49.91,49.7,49.87,260278.0,40.5642,40.6456,40.4746,40.613,260278.0
2018-10-31 14:30:00,49.88,50.05,49.86,49.92,398280.0,40.6212,40.7596,40.6049,40.6538,398280.0
2018-10-31 15:00:00,49.92,49.94,49.7,49.73,232846.0,40.6538,40.67,40.4746,40.499,232846.0
2018-10-31 15:30:00,49.73,49.73,49.51,49.52,707933.0,40.499,40.499,40.3199,40.328,707933.0
2018-11-01 09:30:00,49.12,49.31,48.81,48.95,233632.0,40.2965,40.4523,40.0421,40.157,233632.0
2018-11-01 10:00:00,48.9,49.13,48.69,48.79,122872.0,40.116,40.3047,39.9437,40.0257,122872.0
2018-11-01 10:30:00,48.78,48.91,48.54,48.62,157625.0,40.0175,40.1242,39.8206,39.8863,157625.0
2018-11-01 11:00:00,48.63,48.73,48.51,48.6,165756.0,39.8945,39.9765,39.796,39.8699,165756.0
2018-11-01 11:30:00,48.6,48.69,48.47,48.61,187988.0,39.8699,39.9437,39.7632,39.8781,187988.0
2018-11-01 12:00:00,48.61,48.67,48.51,48.62,153855.0,39.8781,39.9273,39.796,39.8863,153855.0
2018-11-01 12:30:00,48.63,48.68,48.58,48.64,96306.0,39.8945,39.9355,39.8535,39.9027,96306.0
2018-11-01 13:00:00,48.63,48.64,48.54,48.59,94477.0,39.8945,39.9027,39.8206,39.8617,94477.0
2018-11-01 13:30:00,48.6,48.62,48.51,48.55,96756.0,39.8699,39.8863,39.796,39.8288,96756.0
2018-11-01 14:00:00,48.54,48.55,48.46,48.46,141457.0,39.8206,39.8288,39.755,39.755,141457.0
2018-11-01 14:30:00,48.47,48.49,48.31,48.39,161516.0,39.7632,39.7796,39.632,39.6976,161516.0
2018-11-01 15:00:00,48.39,48.5,48.35,48.48,191905.0,39.6976,39.7878,39.6648,39.7714,191905.0
2018-11-01 15:30:00,48.48,48.71,48.45,48.62,459126.0,39.7714,39.9601,39.7468,39.8863,459126.0
2018-11-02 09:30:00,48.59,48.9,48.0,48.32,608065.0,39.8617,40.116,39.3776,39.6402,608065.0
2018-11-02 10:00:00,48.31,48.65,48.28,48.46,257635.0,39.632,39.9109,39.6073,39.755,257635.0
2018-11-02 10:30:00,48.44,48.46,48.06,48.26,207940.0,39.7386,39.755,39.4269,39.5909,207940.0
2018-11-02 11:00:00,48.25,48.49,48.13,48.23,136496.0,39.5827,39.7796,39.4843,39.5663,136496.0
2018-11-02 11:30:00,48.24,48.24,47.92,47.95,131135.0,39.5745,39.5745,39.312,39.3366,131135.0
2018-11-02 12:00:00,47.96,48.22,47.93,48.12,105157.0,39.3448,39.5581,39.3202,39.4761,105157.0
2018-11-02 12:30:00,48.11,48.22,48.03,48.04,81188.0,39.4679,39.5581,39.4023,39.4105,81188.0
2018-11-02 13:00:00,48.03,48.14,48.02,48.13,68507.0,39.4023,39.4925,39.3941,39.4843,68507.0
2018-11-02 13:30:00,48.13,48.2,48.04,48.14,131337.0,39.4843,39.5417,39.4105,39.4925,131337.0
2018-11-02 14:00:00,48.14,48.35,48.1,48.34,119729.0,39.4925,39.6648,39.4597,39.6566,119729.0
2018-11-02 14:30:00,48.33,48.33,48.1,48.1,197999.0,39.6484,39.6484,39.4597,39.4597,197999.0
2018-11-02 15:00:00,48.11,48.15,48.03,48.08,216979.0,39.4679,39.5007,39.4023,39.4433,216979.0
2018-11-02 15:30:00,48.08,48.17,47.97,48.14,605756.0,39.4433,39.5171,39.353,39.4925,605756.0
2018-11-05 09:30:00,48.19,48.62,48.17,48.29,241002.0,39.5335,39.8863,39.5171,39.6155,241002.0
2018-11-05 10:00:00,48.28,48.47,48.21,48.4,175079.0,39.6073,39.7632,39.5499,39.7058,175079.0
2018-11-05 10:30:00,48.4,48.56,48.36,48.5,131173.0,39.7058,39.837,39.673,39.7878,131173.0
2018-11-05 11:00:00,48.5,48.73,48.42,48.7,349715.0,39.7878,39.9765,39.7222,39.9519,349715.0
2018-11-05 11:30:00,48.7,48.81,48.65,48.69,138783.0,39.9519,40.0421,39.9109,39.9437,138783.0
2018-11-05 12:00:00,48.69,48.85,48.66,48.8,115502.0,39.9437,40.075,39.9191,40.0339,115502.0
2018-11-05 12:30:00,48.8,48.84,48.71,48.73,91535.0,40.0339,40.0668,39.9601,39.9765,91535.0
2018-11-05 13:00:00,48.73,48.75,48.54,48.69,96763.0,39.9765,39.9929,39.8206,39.9437,96763.0
2018-11-05 13:30:00,48.69,48.72,48.57,48.63,65443.0,39.9437,39.9683,39.8453,39.8945,65443.0
2018-11-05 14:00:00,48.63,48.71,48.58,48.67,73490.0,39.8945,39.9601,39.8535,39.9273,73490.0
2018-11-05 14:30:00,48.67,48.73,48.64,48.72,108216.0,39.9273,39.9765,39.9027,39.9683,108216.0
2018-11-05 15:00:00,48.72,48.73,48.63,48.66,136982.0,39.9683,39.9765,39.8945,39.9191,136982.0
2018-11-05 15:30:00,48.66,48.73,48.6,48.72,411944.0,39.9191,39.9765,39.8699,39.9683,411944.0
2018-11-06 09:30:00,48.77,49.02,48.71,48.82,215787.0,40.0093,40.2144,39.9601,40.0503,215787.0
2018-11-06 10:00:00,48.82,48.98,48.81,48.89,86354.0,40.0503,40.1816,40.0421,40.1078,86354.0
2018-11-06 10:30:00,48.89,48.9,48.79,48.81,58865.0,40.1078,40.116,40.0257,40.0421,58865.0
2018-11-06 11:00:00,48.81,48.92,48.76,48.91,96494.0,40.0421,40.1324,40.0011,40.1242,96494.0
2018-11-06 11:30:00,48.89,49.02,48.89,48.96,111666.0,40.1078,40.2144,40.1078,40.1652,111666.0
2018-11-06 12:00:00,48.95,49.0,48.87,49.0,51224.0,40.157,40.198,40.0914,40.198,51224.0
2018-11-06 12:30:00,49.0,49.03,48.97,49.03,81344.0,40.198,40.2226,40.1734,40.2226,81344.0
2018-11-06 13:00:00,49.03,49.07,48.99,49.05,48878.0,40.2226,40.2554,40.1898,40.239,48878.0
2018-11-06 13:30:00,49.04,49.09,48.99,49.08,106565.0,40.2308,40.2718,40.1898,40.2636,106565.0
2018-11-06 14:00:00,49.09,49.09,48.96,48.96,139802.0,40.2718,40.2718,40.1652,40.1652,139802.0
2018-11-06 14:30:00,48.96,49.02,48.94,49.0,93473.0,40.1652,40.2144,40.1488,40.198,93473.0
2018-11-06 15:00:00,49.01,49.09,49.0,49.02,122908.0,40.2062,40.2718,40.198,40.2144,122908.0
2018-11-06 15:30:00,49.02,49.18,48.98,49.1,795178.0,40.2144,40.3457,40.1816,40.28,795178.0
2018-11-07 09:30:00,49.27,49.51,49.19,49.2,255603.0,40.4195,40.6164,40.3539,40.3621,255603.0
2018-11-07 10:00:00,49.2,49.24,48.84,49.08,156717.0,40.3621,40.3949,40.0668,40.2636,156717.0
2018-11-07 10:30:00,49.08,49.13,48.96,49.09,158371.0,40.2636,40.3047,40.1652,40.2718,158371.0
2018-11-07 11:00:00,49.09,49.39,49.09,49.29,195674.0,40.2718,40.518,40.2718,40.4359,195674.0
2018-11-07 11:30:00,49.28,49.36,49.24,49.3,127412.0,40.4277,40.4933,40.3949,40.4441,127412.0
2018-11-07 12:00:00,49.31,49.42,49.27,49.28,65169.0,40.4523,40.5426,40.4195,40.4277,65169.0
2018-11-07 12:30:00,49.27,49.28,49.18,49.23,56157.0,40.4195,40.4277,40.3457,40.3867,56157.0
2018-11-07 13:00:00,49.23,49.33,49.17,49.33,107823.0,40.3867,40.4687,40.3375,40.4687,107823.0
2018-11-07 13:30:00,49.33,49.4,49.27,49.39,192116.0,40.4687,40.5262,40.4195,40.518,192116.0
2018-11-07 14:00:00,49.4,49.63,49.39,49.52,109253.0,40.5262,40.7148,40.518,40.6246,109253.0
2018-11-07 14:30:00,49.52,49.6,49.46,49.59,167194.0,40.6246,40.6902,40.5754,40.682,167194.0
2018-11-07 15:00:00,49.6,49.61,49.5,49.59,130715.0,40.6902,40.6984,40.6082,40.682,130715.0
2018-11-07 15:30:00,49.6,49.65,49.56,49.61,406213.0,40.6902,40.7312,40.6574,40.6984,406213.0
2018-11-08 09:30:00,49.58,49.79,49.41,49.51,589467.0,40.6738,40.8461,40.5344,40.6164,589467.0
2018-11-08 10:00:00,49.51,49.51,49.16,49.17,130081.0,40.6164,40.6164,40.3293,40.3375,130081.0
2018-11-08 10:30:00,49.17,49.34,49.02,49.3,186331.0,40.3375,40.4769,40.2144,40.4441,186331.0
2018-11-08 11:00:00,49.3,49.3,49.03,49.05,104810.0,40.4441,40.4441,40.2226,40.239,104810.0
2018-11-08 11:30:00,49.05,49.11,49.01,49.08,110666.0,40.239,40.2883,40.2062,40.2636,110666.0
2018-11-08 12:00:00,49.09,49.19,49.08,49.16,61008.0,40.2718,40.3539,40.2636,40.3293,61008.0
2018-11-08 12:30:00,49.16,49.28,49.16,49.23,77232.0,40.3293,40.4277,40.3293,40.3867,77232.0
2018-11-08 13:00:00,49.23,49.29,49.21,49.25,88542.0,40.3867,40.4359,40.3703,40.4031,88542.0
2018-11-08 13:30:00,49.25,49.28,49.22,49.25,103979.0,40.4031,40.4277,40.3785,40.4031,103979.0
2018-11-08 14:00:00,49.26,49.38,49.2,49.21,125252.0,40.4113,40.5098,40.3621,40.3703,125252.0
2018-11-08 14:30:00,49.2,49.38,49.19,49.35,218330.0,40.3621,40.5098,40.3539,40.4851,218330.0
2018-11-08 15:00:00,49.34,49.45,49.3,49.41,198758.0,40.4769,40.5672,40.4441,40.5344,198758.0
2018-11-08 15:30:00,49.41,49.5,49.37,49.5,449660.0,40.5344,40.6082,40.5015,40.6082,449660.0
2018-11-09 09:30:00,49.48,49.8,49.37,49.71,321166.0,40.5918,40.8543,40.5015,40.7805,321166.0
2018-11-09 10:00:00,49.71,50.0,49.66,49.97,241273.0,40.7805,41.0184,40.7395,40.9938,241273.0
2018-11-09 10:30:00,49.97,50.06,49.93,50.0,223534.0,40.9938,41.0676,40.961,41.0184,223534.0
2018-11-09 11:00:00,50.0,50.21,49.97,50.1,227945.0,41.0184,41.1907,40.9938,41.1004,227945.0
2018-11-09 11:30:00,50.09,50.23,50.04,50.11,107681.0,41.0922,41.2071,41.0512,41.1086,107681.0
2018-11-09 12:00:00,50.12,50.16,49.92,49.96,86160.0,41.1168,41.1496,40.9527,40.9856,86160.0
2018-11-09 12:30:00,49.96,50.09,49.96,50.0,97519.0,40.9856,41.0922,40.9856,41.0184,97519.0
2018-11-09 13:00:00,50.0,50.09,49.92,50.08,107137.0,41.0184,41.0922,40.9527,41.084,107137.0
2018-11-09 13:30:00,50.08,50.16,49.98,50.01,283520.0,41.084,41.1496,41.002,41.0266,283520.0
2018-11-09 14:00:00,50.01,50.04,49.93,49.93,88696.0,41.0266,41.0512,40.961,40.961,88696.0
2018-11-09 14:30:00,49.94,50.1,49.94,50.05,107226.0,40.9692,41.1004,40.9692,41.0594,107226.0
2018-11-09 15:00:00,50.05,50.12,49.98,50.09,197231.0,41.0594,41.1168,41.002,41.0922,197231.0
2018-11-09 15:30:00,50.09,50.28,50.08,50.13,832281.0,41.0922,41.2481,41.084,41.125,832281.0
2018-11-12 09:30:00,50.1,50.79,49.97,50.78,358858.0,41.1004,41.6665,40.9938,41.6583,358858.0
2018-11-12 10:00:00,50.79,50.96,50.6,50.96,205252.0,41.6665,41.8059,41.5106,41.8059,205252.0
2018-11-12 10:30:00,50.96,51.07,50.76,50.99,312620.0,41.8059,41.8962,41.6419,41.8305,312620.0
2018-11-12 11:00:00,50.99,51.1,50.89,50.95,128148.0,41.8305,41.9208,41.7485,41.7977,128148.0
2018-11-12 11:30:00,50.95,51.03,50.84,50.85,124443.0,41.7977,41.8634,41.7075,41.7157,124443.0
2018-11-12 12:00:00,50.84,50.92,50.77,50.88,68716.0,41.7075,41.7731,41.6501,41.7403,68716.0
2018-11-12 12:30:00,50.88,50.97,50.83,50.83,82654.0,41.7403,41.8141,41.6993,41.6993,82654.0
2018-11-12 13:00:00,50.83,50.93,50.82,50.91,102723.0,41.6993,41.7813,41.6911,41.7649,102723.0
2018-11-12 13:30:00,50.9,50.99,50.83,50.92,114193.0,41.7567,41.8305,41.6993,41.7731,114193.0
2018-11-12 14:00:00,50.91,50.95,50.87,50.93,104020.0,41.7649,41.7977,41.7321,41.7813,104020.0
2018-11-12 14:30:00,50.93,51.07,50.89,51.02,152981.0,41.7813,41.8962,41.7485,41.8552,152981.0
2018-11-12 15:00:00,51.03,51.05,50.94,51.01,188991.0,41.8634,41.8798,41.7895,41.8469,188991.0
2018-11-12 15:30:00,51.02,51.02,50.6,50.71,378373.0,41.8552,41.8552,41.5106,41.6008,378373.0
2018-11-13 09:30:00,50.63,50.75,50.28,50.75,228954.0,41.5352,41.6337,41.2481,41.6337,228954.0
2018-11-13 10:00:00,50.75,50.78,50.5,50.5,214253.0,41.6337,41.6583,41.4286,41.4286,214253.0
2018-11-13 10:30:00,50.5,50.65,50.44,50.48,155398.0,41.4286,41.5516,41.3793,41.4122,155398.0
2018-11-13 11:00:00,50.47,50.57,50.33,50.5,128337.0,41.404,41.486,41.2891,41.4286,128337.0
2018-11-13 11:30:00,50.5,50.7,50.48,50.64,200802.0,41.4286,41.5926,41.4122,41.5434,200802.0
2018-11-13 12:00:00,50.65,50.71,50.48,50.6,77143.0,41.5516,41.6008,41.4122,41.5106,77143.0
2018-11-13 12:30:00,50.6,50.66,50.49,50.51,72660.0,41.5106,41.5598,41.4204,41.4368,72660.0
2018-11-13 13:00:00,50.51,50.59,50.51,50.57,68891.0,41.4368,41.5024,41.4368,41.486,68891.0
2018-11-13 13:30:00,50.57,50.66,50.54,50.65,115190.0,41.486,41.5598,41.4614,41.5516,115190.0
2018-11-13 14:00:00,50.65,50.68,50.55,50.6,85878.0,41.5516,41.5762,41.4696,41.5106,85878.0
2018-11-13 14:30:00,50.61,50.71,50.57,50.66,114567.0,41.5188,41.6008,41.486,41.5598,114567.0
2018-11-13 15:00:00,50.66,50.7,50.53,50.63,151003.0,41.5598,41.5926,41.4532,41.5352,151003.0
2018-11-13 15:30:00,50.62,50.84,50.53,50.71,503348.0,41.527,41.7075,41.4532,41.6008,503348.0
2018-11-14 09:30:00,50.44,50.59,50.18,50.52,304561.0,41.3793,41.5024,41.166,41.445,304561.0
2018-11-14 10:00:00,50.53,50.75,50.51,50.52,147464.0,41.4532,41.6337,41.4368,41.445,147464.0
2018-11-14 10:30:00,50.53,50.72,50.5,50.63,82419.0,41.4532,41.609,41.4286,41.5352,82419.0
2018-11-14 11:00:00,50.63,50.65,50.43,50.55,127162.0,41.5352,41.5516,41.3711,41.4696,127162.0
2018-11-14 11:30:00,50.54,50.59,50.42,50.56,181497.0,41.4614,41.5024,41.3629,41.4778,181497.0
2018-11-14 12:00:00,50.55,50.86,50.55,50.84,109310.0,41.4696,41.7239,41.4696,41.7075,109310.0
2018-11-14 12:30:00,50.84,50.91,50.76,50.76,110298.0,41.7075,41.7649,41.6419,41.6419,110298.0
2018-11-14 13:00:00,50.77,50.78,50.65,50.69,93231.0,41.6501,41.6583,41.5516,41.5844,93231.0
2018-11-14 13:30:00,50.69,50.75,50.62,50.68,72029.0,41.5844,41.6337,41.527,41.5762,72029.0
2018-11-14 14:00:00,50.67,50.82,50.6,50.82,83998.0,41.568,41.6911,41.5106,41.6911,83998.0
2018-11-14 14:30:00,50.82,50.85,50.72,50.85,129002.0,41.6911,41.7157,41.609,41.7157,129002.0
2018-11-14 15:00:00,50.86,50.88,50.69,50.75,105242.0,41.7239,41.7403,41.5844,41.6337,105242.0
2018-11-14 15:30:00,50.75,50.78,50.42,50.54,432941.0,41.6337,41.6583,41.3629,41.4614,432941.0
2018-11-15 09:30:00,50.27,50.31,49.68,50.01,258827.0,41.2399,41.2727,40.7559,41.0266,258827.0
2018-11-15 10:00:00,50.0,50.44,49.97,50.34,130660.0,41.0184,41.3793,40.9938,41.2973,130660.0
2018-11-15 10:30:00,50.34,50.46,50.11,50.29,118489.0,41.2973,41.3957,41.1086,41.2563,118489.0
2018-11-15 11:00:00,50.29,50.57,50.27,50.55,100801.0,41.2563,41.486,41.2399,41.4696,100801.0
2018-11-15 11:30:00,50.55,50.61,50.47,50.59,96328.0,41.4696,41.5188,41.404,41.5024,96328.0
2018-11-15 12:00:00,50.59,50.63,50.48,50.52,74313.0,41.5024,41.5352,41.4122,41.445,74313.0
2018-11-15 12:30:00,50.53,50.59,50.43,50.51,67843.0,41.4532,41.5024,41.3711,41.4368,67843.0
2018-11-15 13:00:00,50.51,50.7,50.5,50.66,103967.0,41.4368,41.5926,41.4286,41.5598,103967.0
2018-11-15 13:30:00,50.67,50.73,50.59,50.72,123517.0,41.568,41.6172,41.5024,41.609,123517.0
2018-11-15 14:00:00,50.72,50.74,50.6,50.69,116216.0,41.609,41.6254,41.5106,41.5844,116216.0
2018-11-15 14:30:00,50.68,50.8,50.58,50.62,131441.0,41.5762,41.6747,41.4942,41.527,131441.0
2018-11-15 15:00:00,50.62,50.72,50.53,50.58,209257.0,41.527,41.609,41.4532,41.4942,209257.0
2018-11-15 15:30:00,50.59,50.73,50.57,50.65,377167.0,41.5024,41.6172,41.486,41.5516,377167.0
2018-11-16 09:30:00,51.23,51.34,50.87,50.87,351936.0,42.0274,42.1177,41.7321,41.7321,351936.0
2018-11-16 10:00:00,50.88,50.96,50.68,50.72,302286.0,41.7403,41.8059,41.5762,41.609,302286.0
2018-11-16 10:30:00,50.71,51.0,50.65,50.96,143192.0,41.6008,41.8387,41.5516,41.8059,143192.0
2018-11-16 11:00:00,50.95,51.07,50.84,50.85,79540.0,41.7977,41.8962,41.7075,41.7157,79540.0
2018-11-16 11:30:00,50.85,51.03,50.73,50.99,198227.0,41.7157,41.8634,41.6172,41.8305,198227.0
2018-11-16 12:00:00,50.99,51.12,50.91,50.92,94080.0,41.8305,41.9372,41.7649,41.7731,94080.0
2018-11-16 12:30:00,50.91,51.12,50.85,51.08,133242.0,41.7649,41.9372,41.7157,41.9044,133242.0
2018-11-16 13:00:00,51.07,51.12,50.91,50.91,98080.0,41.8962,41.9372,41.7649,41.7649,98080.0
2018-11-16 13:30:00,50.91,50.95,50.86,50.91,67732.0,41.7649,41.7977,41.7239,41.7649,67732.0
2018-11-16 14:00:00,50.91,50.97,50.8,50.86,99882.0,41.7649,41.8141,41.6747,41.7239,99882.0
2018-11-16 14:30:00,50.86,50.93,50.83,50.86,101021.0,41.7239,41.7813,41.6993,41.7239,101021.0
2018-11-16 15:00:00,50.86,51.02,50.81,50.95,81172.0,41.7239,41.8552,41.6829,41.7977,81172.0
2018-11-16 15:30:00,50.96,51.09,50.92,51.01,405227.0,41.8059,41.9126,41.7731,41.8469,405227.0
2018-11-19 09:30:00,50.96,51.47,50.78,51.33,319051.0,41.8059,42.2243,41.6583,42.1095,319051.0
2018-11-19 10:00:00,51.33,51.55,51.28,51.43,190903.0,42.1095,42.2899,42.0684,42.1915,190903.0
2018-11-19 10:30:00,51.43,51.46,51.12,51.26,136476.0,42.1915,42.2161,41.9372,42.052,136476.0
2018-11-19 11:00:00,51.26,51.41,51.22,51.36,120336.0,42.052,42.1751,42.0192,42.1341,120336.0
2018-11-19 11:30:00,51.37,51.47,51.36,51.42,137526.0,42.1423,42.2243,42.1341,42.1833,137526.0
2018-11-19 12:00:00,51.42,51.42,51.21,51.32,132894.0,42.1833,42.1833,42.011,42.1013,132894.0
2018-11-19 12:30:00,51.31,51.45,51.25,51.44,122129.0,42.0931,42.2079,42.0438,42.1997,122129.0
2018-11-19 13:00:00,51.44,51.53,51.38,51.48,87601.0,42.1997,42.2735,42.1505,42.2325,87601.0
2018-11-19 13:30:00,51.48,51.57,51.42,51.43,91007.0,42.2325,42.3064,42.1833,42.1915,91007.0
2018-11-19 14:00:00,51.44,51.44,51.25,51.28,78570.0,42.1997,42.1997,42.0438,42.0684,78570.0
2018-11-19 14:30:00,51.29,51.49,51.25,51.46,107178.0,42.0767,42.2407,42.0438,42.2161,107178.0
2018-11-19 15:00:00,51.47,51.62,51.4,51.59,201963.0,42.2243,42.3474,42.1669,42.3228,201963.0
2018-11-19 15:30:00,51.59,51.66,51.47,51.66,569816.0,42.3228,42.3802,42.2243,42.3802,569816.0
2018-11-20 09:30:00,51.95,52.25,51.86,52.0,350111.0,42.6181,42.8642,42.5443,42.6591,350111.0
2018-11-20 10:00:00,51.99,52.15,51.76,51.78,189071.0,42.6509,42.7822,42.4622,42.4786,189071.0
2018-11-20 10:30:00,51.78,51.91,51.5,51.51,280076.0,42.4786,42.5853,42.2489,42.2571,280076.0
2018-11-20 11:00:00,51.51,51.89,51.44,51.87,294294.0,42.2571,42.5689,42.1997,42.5525,294294.0
2018-11-20 11:30:00,51.87,51.88,51.61,51.82,256560.0,42.5525,42.5607,42.3392,42.5114,256560.0
2018-11-20 12:00:00,51.83,51.9,51.73,51.86,152440.0,42.5197,42.5771,42.4376,42.5443,152440.0
2018-11-20 12:30:00,51.86,52.0,51.79,51.9,111222.0,42.5443,42.6591,42.4868,42.5771,111222.0
2018-11-20 13:00:00,51.88,51.94,51.82,51.86,100564.0,42.5607,42.6099,42.5114,42.5443,100564.0
2018-11-20 13:30:00,51.86,51.97,51.79,51.96,144542.0,42.5443,42.6345,42.4868,42.6263,144542.0
2018-11-20 14:00:00,51.96,52.02,51.87,51.88,214451.0,42.6263,42.6755,42.5525,42.5607,214451.0
2018-11-20 14:30:00,51.88,51.93,51.76,51.81,135736.0,42.5607,42.6017,42.4622,42.5032,135736.0
2018-11-20 15:00:00,51.82,51.89,51.71,51.85,198022.0,42.5114,42.5689,42.4212,42.5361,198022.0
2018-11-20 15:30:00,51.85,51.86,51.63,51.72,452495.0,42.5361,42.5443,42.3556,42.4294,452495.0
2018-11-21 09:30:00,51.6,51.6,51.16,51.3,179587.0,42.331,42.331,41.97,42.0849,179587.0
2018-11-21 10:00:00,51.32,51.47,51.17,51.2,143118.0,42.1013,42.2243,41.9782,42.0028,143118.0
2018-11-21 10:30:00,51.2,51.26,50.96,51.08,142173.0,42.0028,42.052,41.8059,41.9044,142173.0
2018-11-21 11:00:00,51.09,51.23,50.97,51.21,198624.0,41.9126,42.0274,41.8141,42.011,198624.0
2018-11-21 11:30:00,51.21,51.23,51.06,51.07,64846.0,42.011,42.0274,41.888,41.8962,64846.0
2018-11-21 12:00:00,51.07,51.08,50.93,51.0,71751.0,41.8962,41.9044,41.7813,41.8387,71751.0
2018-11-21 12:30:00,50.99,50.99,50.84,50.91,63392.0,41.8305,41.8305,41.7075,41.7649,63392.0
2018-11-21 13:00:00,50.91,50.94,50.75,50.82,124694.0,41.7649,41.7895,41.6337,41.6911,124694.0
2018-11-21 13:30:00,50.82,50.83,50.72,50.76,66321.0,41.6911,41.6993,41.609,41.6419,66321.0
2018-11-21 14:00:00,50.75,50.84,50.73,50.84,74691.0,41.6337,41.7075,41.6172,41.7075,74691.0
2018-11-21 14:30:00,50.83,50.9,50.78,50.9,139960.0,41.6993,41.7567,41.6583,41.7567,139960.0
2018-11-21 15:00:00,50.89,50.95,50.78,50.78,158125.0,41.7485,41.7977,41.6583,41.6583,158125.0
2018-11-21 15:30:00,50.78,50.91,50.73,50.8,412710.0,41.6583,41.7649,41.6172,41.6747,412710.0
2018-11-23 09:30:00,50.88,50.98,50.58,50.77,97413.0,41.7403,41.8223,41.4942,41.6501,97413.0
2018-11-23 10:00:00,50.77,50.77,50.55,50.61,121048.0,41.6501,41.6501,41.4696,41.5188,121048.0
2018-11-23 10:30:00,50.61,50.83,50.59,50.77,67905.0,41.5188,41.6993,41.5024,41.6501,67905.0
2018-11-23 11:00:00,50.77,50.84,50.66,50.8,66547.0,41.6501,41.7075,41.5598,41.6747,66547.0
2018-11-23 11:30:00,50.81,50.85,50.6,50.61,86294.0,41.6829,41.7157,41.5106,41.5188,86294.0
2018-11-23 12:00:00,50.61,50.67,50.57,50.66,71702.0,41.5188,41.568,41.486,41.5598,71702.0
2018-11-23 12:30:00,50.66,50.8,50.6,50.7,149013.0,41.5598,41.6747,41.5106,41.5926,149013.0
2018-11-26 09:30:00,50.71,51.05,50.71,50.8,133364.0,41.6008,41.8798,41.6008,41.6747,133364.0
2018-11-26 10:00:00,50.8,50.83,50.53,50.61,72463.0,41.6747,41.6993,41.4532,41.5188,72463.0
2018-11-26 10:30:00,50.62,50.67,50.33,50.33,94289.0,41.527,41.568,41.2891,41.2891,94289.0
2018-11-26 11:00:00,50.33,50.48,50.31,50.44,57301.0,41.2891,41.4122,41.2727,41.3793,57301.0
2018-11-26 11:30:00,50.44,50.52,50.42,50.46,34454.0,41.3793,41.445,41.3629,41.3957,34454.0
2018-11-26 12:00:00,50.45,50.57,50.45,50.57,49882.0,41.3875,41.486,41.3875,41.486,49882.0
2018-11-26 12:30:00,50.58,50.67,50.55,50.65,82015.0,41.4942,41.568,41.4696,41.5516,82015.0
2018-11-26 13:00:00,50.65,50.79,50.61,50.76,83167.0,41.5516,41.6665,41.5188,41.6419,83167.0
2018-11-26 13:30:00,50.76,50.77,50.69,50.73,51625.0,41.6419,41.6501,41.5844,41.6172,51625.0
2018-11-26 14:00:00,50.72,50.84,50.72,50.8,56036.0,41.609,41.7075,41.609,41.6747,56036.0
2018-11-26 14:30:00,50.8,50.94,50.75,50.92,105584.0,41.6747,41.7895,41.6337,41.7731,105584.0
2018-11-26 15:00:00,50.92,50.96,50.9,50.94,101226.0,41.7731,41.8059,41.7567,41.7895,101226.0
2018-11-26 15:30:00,50.94,51.01,50.92,50.96,246089.0,41.7895,41.8469,41.7731,41.8059,246089.0
2018-11-27 09:30:00,51.0,51.03,50.61,50.85,169757.0,41.8387,41.8634,41.5188,41.7157,169757.0
2018-11-27 10:00:00,50.84,50.93,50.73,50.92,98113.0,41.7075,41.7813,41.6172,41.7731,98113.0
2018-11-27 10:30:00,50.92,51.08,50.87,50.96,71511.0,41.7731,41.9044,41.7321,41.8059,71511.0
2018-11-27 11:00:00,50.95,50.95,50.83,50.89,87567.0,41.7977,41.7977,41.6993,41.7485,87567.0
2018-11-27 11:30:00,50.9,51.02,50.9,51.0,80197.0,41.7567,41.8552,41.7567,41.8387,80197.0
2018-11-27 12:00:00,51.01,51.04,50.95,50.99,53076.0,41.8469,41.8716,41.7977,41.8305,53076.0
2018-11-27 12:30:00,50.98,51.15,50.95,51.13,62736.0,41.8223,41.9618,41.7977,41.9454,62736.0
2018-11-27 13:00:00,51.13,51.22,51.07,51.16,69588.0,41.9454,42.0192,41.8962,41.97,69588.0
2018-11-27 13:30:00,51.17,51.27,51.16,51.22,57149.0,41.9782,42.0602,41.97,42.0192,57149.0
2018-11-27 14:00:00,51.23,51.23,51.08,51.13,72041.0,42.0274,42.0274,41.9044,41.9454,72041.0
2018-11-27 14:30:00,51.12,51.2,51.1,51.15,68956.0,41.9372,42.0028,41.9208,41.9618,68956.0
2018-11-27 15:00:00,51.15,51.27,51.14,51.24,74819.0,41.9618,42.0602,41.9536,42.0356,74819.0
2018-11-27 15:30:00,51.24,51.26,51.17,51.21,355462.0,42.0356,42.052,41.9782,42.011,355462.0
2018-11-28 09:30:00,51.25,51.33,50.89,50.93,169496.0,42.0438,42.1095,41.7485,41.7813,169496.0
2018-11-28 10:00:00,50.92,51.06,50.89,51.03,93829.0,41.7731,41.888,41.7485,41.8634,93829.0
2018-11-28 10:30:00,51.04,51.18,51.0,51.12,77955.0,41.8716,41.9864,41.8387,41.9372,77955.0
2018-11-28 11:00:00,51.12,51.23,50.98,51.04,73007.0,41.9372,42.0274,41.8223,41.8716,73007.0
2018-11-28 11:30:00,51.04,51.12,50.91,51.11,89580.0,41.8716,41.9372,41.7649,41.929,89580.0
2018-11-28 12:00:00,51.09,51.39,51.09,51.15,112381.0,41.9126,42.1587,41.9126,41.9618,112381.0
2018-11-28 12:30:00,51.16,51.21,51.02,51.16,71167.0,41.97,42.011,41.8552,41.97,71167.0
2018-11-28 13:00:00,51.16,51.18,51.1,51.11,74871.0,41.97,41.9864,41.9208,41.929,74871.0
2018-11-28 13:30:00,51.1,51.17,51.08,51.1,62513.0,41.9208,41.9782,41.9044,41.9208,62513.0
2018-11-28 14:00:00,51.09,51.16,51.02,51.16,42616.0,41.9126,41.97,41.8552,41.97,42616.0
2018-11-28 14:30:00,51.15,51.24,51.11,51.12,61618.0,41.9618,42.0356,41.929,41.9372,61618.0
2018-11-28 15:00:00,51.11,51.21,51.1,51.19,117400.0,41.929,42.011,41.9208,41.9946,117400.0
2018-11-28 15:30:00,51.18,51.28,51.14,51.22,336964.0,41.9864,42.0684,41.9536,42.0192,336964.0
2018-11-29 09:30:00,51.23,51.26,50.57,50.6,176155.0,42.0274,42.052,41.486,41.5106,176155.0
2018-11-29 10:00:00,50.59,50.95,50.52,50.9,140190.0,41.5024,41.7977,41.445,41.7567,140190.0
2018-11-29 10:30:00,50.91,51.07,50.81,50.96,112188.0,41.7649,41.8962,41.6829,41.8059,112188.0
2018-11-29 11:00:00,50.96,51.0,50.81,50.97,72185.0,41.8059,41.8387,41.6829,41.8141,72185.0
2018-11-29 11:30:00,50.97,51.0,50.83,50.99,70189.0,41.8141,41.8387,41.6993,41.8305,70189.0
2018-11-29 12:00:00,51.0,51.09,50.99,51.09,57339.0,41.8387,41.9126,41.8305,41.9126,57339.0
2018-11-29 12:30:00,51.09,51.11,51.01,51.03,52653.0,41.9126,41.929,41.8469,41.8634,52653.0
2018-11-29 13:00:00,51.02,51.04,50.98,51.03,39293.0,41.8552,41.8716,41.8223,41.8634,39293.0
2018-11-29 13:30:00,51.02,51.16,51.01,51.11,42752.0,41.8552,41.97,41.8469,41.929,42752.0
2018-11-29 14:00:00,51.11,51.17,51.08,51.16,57033.0,41.929,41.9782,41.9044,41.97,57033.0
2018-11-29 14:30:00,51.15,51.25,51.15,51.25,64834.0,41.9618,42.0438,41.9618,42.0438,64834.0
2018-11-29 15:00:00,51.25,51.25,51.14,51.2,86476.0,42.0438,42.0438,41.9536,42.0028,86476.0
2018-11-29 15:30:00,51.2,51.32,51.18,51.3,494675.0,42.0028,42.1013,41.9864,42.0849,494675.0
2018-11-30 09:30:00,51.43,51.62,51.29,51.6,227904.0,42.1915,42.3474,42.0767,42.331,227904.0
2018-11-30 10:00:00,51.61,51.68,51.26,51.37,175513.0,42.3392,42.3966,42.052,42.1423,175513.0
2018-11-30 10:30:00,51.36,51.46,51.26,51.45,83013.0,42.1341,42.2161,42.052,42.2079,83013.0
2018-11-30 11:00:00,51.46,51.61,51.46,51.54,62594.0,42.2161,42.3392,42.2161,42.2817,62594.0
2018-11-30 11:30:00,51.54,51.55,51.44,51.47,57369.0,42.2817,42.2899,42.1997,42.2243,57369.0
2018-11-30 12:00:00,51.47,51.62,51.45,51.62,47875.0,42.2243,42.3474,42.2079,42.3474,47875.0
2018-11-30 12:30:00,51.62,51.73,51.61,51.73,60387.0,42.3474,42.4376,42.3392,42.4376,60387.0
2018-11-30 13:00:00,51.73,51.87,51.73,51.83,49440.0,42.4376,42.5525,42.4376,42.5197,49440.0
2018-11-30 13:30:00,51.83,51.87,51.77,51.85,61534.0,42.5197,42.5525,42.4704,42.5361,61534.0
2018-11-30 14:00:00,51.86,51.9,51.79,51.81,71516.0,42.5443,42.5771,42.4868,42.5032,71516.0
2018-11-30 14:30:00,51.82,52.0,51.82,52.0,77045.0,42.5114,42.6591,42.5114,42.6591,77045.0
2018-11-30 15:00:00,52.0,52.04,51.86,51.89,168364.0,42.6591,42.6919,42.5443,42.5689,168364.0
2018-11-30 15:30:00,51.89,52.13,51.86,52.09,574096.0,42.5689,42.7658,42.5443,42.7329,574096.0
2018-12-03 09:30:00,51.99,51.99,51.29,51.55,157475.0,42.6509,42.6509,42.0767,42.2899,157475.0
2018-12-03 10:00:00,51.56,51.73,51.49,51.72,155836.0,42.2982,42.4376,42.2407,42.4294,155836.0
2018-12-03 10:30:00,51.73,51.88,51.66,51.84,114971.0,42.4376,42.5607,42.3802,42.5279,114971.0
2018-12-03 11:00:00,51.84,51.93,51.76,51.85,83897.0,42.5279,42.6017,42.4622,42.5361,83897.0
2018-12-03 11:30:00,51.86,51.92,51.72,51.91,103964.0,42.5443,42.5935,42.4294,42.5853,103964.0
2018-12-03 12:00:00,51.91,51.99,51.89,51.96,101086.0,42.5853,42.6509,42.5689,42.6263,101086.0
2018-12-03 12:30:00,51.96,52.05,51.93,51.93,69547.0,42.6263,42.7001,42.6017,42.6017,69547.0
2018-12-03 13:00:00,51.93,52.03,51.93,52.01,48672.0,42.6017,42.6837,42.6017,42.6673,48672.0
2018-12-03 13:30:00,52.01,52.01,51.91,51.96,48083.0,42.6673,42.6673,42.5853,42.6263,48083.0
2018-12-03 14:00:00,51.96,52.03,51.89,52.01,62947.0,42.6263,42.6837,42.5689,42.6673,62947.0
2018-12-03 14:30:00,52.02,52.07,51.96,52.02,56118.0,42.6755,42.7165,42.6263,42.6755,56118.0
2018-12-03 15:00:00,52.01,52.22,52.0,52.18,95088.0,42.6673,42.8396,42.6591,42.8068,95088.0
2018-12-03 15:30:00,52.18,52.36,52.12,52.35,353456.0,42.8068,42.9544,42.7576,42.9462,353456.0
2018-12-04 09:30:00,52.42,53.0,52.42,52.99,224640.0,43.0037,43.4795,43.0037,43.4713,224640.0
2018-12-04 10:00:00,52.98,53.0,52.78,52.79,119011.0,43.4631,43.4795,43.299,43.3072,119011.0
2018-12-04 10:30:00,52.79,53.04,52.72,53.03,116399.0,43.3072,43.5123,43.2498,43.5041,116399.0
2018-12-04 11:00:00,53.03,53.34,53.03,53.15,149898.0,43.5041,43.7584,43.5041,43.6025,149898.0
2018-12-04 11:30:00,53.14,53.36,53.11,53.21,83207.0,43.5943,43.7748,43.5697,43.6518,83207.0
2018-12-04 12:00:00,53.22,53.25,53.01,53.08,76475.0,43.66,43.6846,43.4877,43.5451,76475.0
2018-12-04 12:30:00,53.08,53.27,53.0,53.23,57174.0,43.5451,43.701,43.4795,43.6682,57174.0
2018-12-04 13:00:00,53.23,53.24,53.11,53.14,51122.0,43.6682,43.6764,43.5697,43.5943,51122.0
2018-12-04 13:30:00,53.14,53.19,53.07,53.17,86532.0,43.5943,43.6354,43.5369,43.6189,86532.0
2018-12-04 14:00:00,53.16,53.18,53.01,53.06,46482.0,43.6107,43.6271,43.4877,43.5287,46482.0
2018-12-04 14:30:00,53.07,53.12,52.92,52.92,115569.0,43.5369,43.5779,43.4139,43.4139,115569.0
2018-12-04 15:00:00,52.92,52.94,52.65,52.66,127136.0,43.4139,43.4303,43.1924,43.2006,127136.0
2018-12-04 15:30:00,52.66,52.77,52.46,52.58,389651.0,43.2006,43.2908,43.0365,43.1349,389651.0
2018-12-06 09:30:00,52.88,52.91,52.1,52.11,227927.0,43.381,43.4056,42.7411,42.7494,227927.0
2018-12-06 10:00:00,52.08,52.2,51.69,51.86,130828.0,42.7247,42.8232,42.4048,42.5443,130828.0
2018-12-06 10:30:00,51.86,52.06,51.85,52.05,124931.0,42.5443,42.7083,42.5361,42.7001,124931.0
2018-12-06 11:00:00,52.05,52.06,51.64,51.7,113346.0,42.7001,42.7083,42.3638,42.413,113346.0
2018-12-06 11:30:00,51.7,51.87,51.66,51.77,134493.0,42.413,42.5525,42.3802,42.4704,134493.0
2018-12-06 12:00:00,51.79,52.05,51.78,51.95,120198.0,42.4868,42.7001,42.4786,42.6181,120198.0
2018-12-06 12:30:00,51.94,52.28,51.93,52.27,141957.0,42.6099,42.8888,42.6017,42.8806,141957.0
2018-12-06 13:00:00,52.27,52.32,52.14,52.25,131859.0,42.8806,42.9216,42.774,42.8642,131859.0
2018-12-06 13:30:00,52.24,52.41,52.13,52.41,102892.0,42.856,42.9955,42.7658,42.9955,102892.0
2018-12-06 14:00:00,52.43,52.51,52.31,52.48,130099.0,43.0119,43.0775,42.9134,43.0529,130099.0
2018-12-06 14:30:00,52.48,52.71,52.43,52.67,131291.0,43.0529,43.2416,43.0119,43.2088,131291.0
2018-12-06 15:00:00,52.68,52.83,52.62,52.81,178764.0,43.217,43.34,43.1677,43.3236,178764.0
2018-12-06 15:30:00,52.8,52.99,52.73,52.92,656416.0,43.3154,43.4713,43.258,43.4139,656416.0
2018-12-07 09:30:00,52.97,53.0,52.36,52.78,215286.0,43.4549,43.4795,42.9544,43.299,215286.0
2018-12-07 10:00:00,52.81,52.99,52.6,52.67,82350.0,43.3236,43.4713,43.1513,43.2088,82350.0
2018-12-07 10:30:00,52.68,52.94,52.65,52.94,85290.0,43.217,43.4303,43.1924,43.4303,85290.0
2018-12-07 11:00:00,52.94,52.99,52.81,52.88,82641.0,43.4303,43.4713,43.3236,43.381,82641.0
2018-12-07 11:30:00,52.87,53.04,52.85,53.02,64422.0,43.3728,43.5123,43.3564,43.4959,64422.0
2018-12-07 12:00:00,53.02,53.18,52.96,53.14,63025.0,43.4959,43.6271,43.4467,43.5943,63025.0
2018-12-07 12:30:00,53.14,53.19,52.99,53.17,90658.0,43.5943,43.6354,43.4713,43.6189,90658.0
2018-12-07 13:00:00,53.16,53.25,52.97,52.99,97924.0,43.6107,43.6846,43.4549,43.4713,97924.0
2018-12-07 13:30:00,52.98,53.08,52.88,52.88,104919.0,43.4631,43.5451,43.381,43.381,104919.0
2018-12-07 14:00:00,52.86,52.94,52.77,52.88,105311.0,43.3646,43.4303,43.2908,43.381,105311.0
2018-12-07 14:30:00,52.88,53.04,52.85,52.89,133570.0,43.381,43.5123,43.3564,43.3892,133570.0
2018-12-07 15:00:00,52.88,53.07,52.85,53.04,231502.0,43.381,43.5369,43.3564,43.5123,231502.0
2018-12-07 15:30:00,53.03,53.16,52.93,52.93,502758.0,43.5041,43.6107,43.4221,43.4221,502758.0
2018-12-10 09:30:00,52.97,53.07,52.47,52.57,198227.0,43.4549,43.5369,43.0447,43.1267,198227.0
2018-12-10 10:00:00,52.58,52.77,52.31,52.73,141581.0,43.1349,43.2908,42.9134,43.258,141581.0
2018-12-10 10:30:00,52.74,52.77,52.36,52.47,136279.0,43.2662,43.2908,42.9544,43.0447,136279.0
2018-12-10 11:00:00,52.48,52.5,52.17,52.44,121970.0,43.0529,43.0693,42.7986,43.0201,121970.0
2018-12-10 11:30:00,52.44,52.62,52.29,52.59,102058.0,43.0201,43.1677,42.897,43.1431,102058.0
2018-12-10 12:00:00,52.59,52.69,52.51,52.62,87833.0,43.1431,43.2252,43.0775,43.1677,87833.0
2018-12-10 12:30:00,52.63,52.9,52.62,52.81,75793.0,43.1759,43.3974,43.1677,43.3236,75793.0
2018-12-10 13:00:00,52.81,52.97,52.78,52.92,90044.0,43.3236,43.4549,43.299,43.4139,90044.0
2018-12-10 13:30:00,52.92,53.01,52.9,52.99,55676.0,43.4139,43.4877,43.3974,43.4713,55676.0
2018-12-10 14:00:00,52.99,53.06,52.91,53.05,63218.0,43.4713,43.5287,43.4056,43.5205,63218.0
2018-12-10 14:30:00,53.06,53.16,53.01,53.03,66874.0,43.5287,43.6107,43.4877,43.5041,66874.0
2018-12-10 15:00:00,53.02,53.11,52.98,53.07,107562.0,43.4959,43.5697,43.4631,43.5369,107562.0
2018-12-10 15:30:00,53.07,53.27,53.07,53.13,336079.0,43.5369,43.701,43.5369,43.5861,336079.0
2018-12-11 09:30:00,53.22,53.22,52.81,53.09,144326.0,43.66,43.66,43.3236,43.5533,144326.0
2018-12-11 10:00:00,53.08,53.13,52.76,52.77,113825.0,43.5451,43.5861,43.2826,43.2908,113825.0
2018-12-11 10:30:00,52.78,52.84,52.69,52.79,97051.0,43.299,43.3482,43.2252,43.3072,97051.0
2018-12-11 11:00:00,52.79,52.91,52.76,52.87,76412.0,43.3072,43.4056,43.2826,43.3728,76412.0
2018-12-11 11:30:00,52.88,53.01,52.85,52.99,72236.0,43.381,43.4877,43.3564,43.4713,72236.0
2018-12-11 12:00:00,52.99,53.02,52.93,53.0,77266.0,43.4713,43.4959,43.4221,43.4795,77266.0
2018-12-11 12:30:00,52.99,53.19,52.98,53.13,60168.0,43.4713,43.6354,43.4631,43.5861,60168.0
2018-12-11 13:00:00,53.12,53.23,53.09,53.2,74290.0,43.5779,43.6682,43.5533,43.6436,74290.0
2018-12-11 13:30:00,53.19,53.2,53.06,53.09,73919.0,43.6354,43.6436,43.5287,43.5533,73919.0
2018-12-11 14:00:00,53.09,53.27,53.06,53.25,63384.0,43.5533,43.701,43.5287,43.6846,63384.0
2018-12-11 14:30:00,53.26,53.38,53.21,53.35,73697.0,43.6928,43.7912,43.6518,43.7666,73697.0
2018-12-11 15:00:00,53.35,53.35,53.24,53.24,83883.0,43.7666,43.7666,43.6764,43.6764,83883.0
2018-12-11 15:30:00,53.24,53.28,53.06,53.16,284854.0,43.6764,43.7092,43.5287,43.6107,284854.0
2018-12-12 09:30:00,53.21,53.49,53.07,53.12,116068.0,43.6518,43.8815,43.5369,43.5779,116068.0
2018-12-12 10:00:00,53.12,53.3,52.99,53.09,87740.0,43.5779,43.7256,43.4713,43.5533,87740.0
2018-12-12 10:30:00,53.09,53.14,52.86,52.97,61773.0,43.5533,43.5943,43.3646,43.4549,61773.0
2018-12-12 11:00:00,52.95,52.98,52.77,52.8,61263.0,43.4385,43.4631,43.2908,43.3154,61263.0
2018-12-12 11:30:00,52.8,52.84,52.69,52.79,57294.0,43.3154,43.3482,43.2252,43.3072,57294.0
2018-12-12 12:00:00,52.79,52.84,52.7,52.71,105321.0,43.3072,43.3482,43.2334,43.2416,105321.0
2018-12-12 12:30:00,52.71,52.77,52.66,52.76,47104.0,43.2416,43.2908,43.2006,43.2826,47104.0
2018-12-12 13:00:00,52.75,52.8,52.73,52.76,46241.0,43.2744,43.3154,43.258,43.2826,46241.0
2018-12-12 13:30:00,52.76,52.84,52.75,52.8,36070.0,43.2826,43.3482,43.2744,43.3154,36070.0
2018-12-12 14:00:00,52.79,52.79,52.7,52.77,63101.0,43.3072,43.3072,43.2334,43.2908,63101.0
2018-12-12 14:30:00,52.78,52.78,52.67,52.75,92743.0,43.299,43.299,43.2088,43.2744,92743.0
2018-12-12 15:00:00,52.74,52.83,52.71,52.79,93496.0,43.2662,43.34,43.2416,43.3072,93496.0
2018-12-12 15:30:00,52.8,52.95,52.71,52.72,265079.0,43.3154,43.4385,43.2416,43.2498,265079.0
2018-12-13 09:30:00,52.69,53.16,52.69,52.99,111955.0,43.2252,43.6107,43.2252,43.4713,111955.0
2018-12-13 10:00:00,53.0,53.35,52.99,53.09,135754.0,43.4795,43.7666,43.4713,43.5533,135754.0
2018-12-13 10:30:00,53.08,53.18,53.0,53.14,67659.0,43.5451,43.6271,43.4795,43.5943,67659.0
2018-12-13 11:00:00,53.14,53.32,53.12,53.32,73328.0,43.5943,43.742,43.5779,43.742,73328.0
2018-12-13 11:30:00,53.31,53.44,53.28,53.37,56728.0,43.7338,43.8404,43.7092,43.783,56728.0
2018-12-13 12:00:00,53.36,53.51,53.27,53.44,83211.0,43.7748,43.8979,43.701,43.8404,83211.0
2018-12-13 12:30:00,53.43,53.54,53.4,53.45,63433.0,43.8322,43.9225,43.8076,43.8486,63433.0
2018-12-13 13:00:00,53.44,53.44,53.31,53.36,67206.0,43.8404,43.8404,43.7338,43.7748,67206.0
2018-12-13 13:30:00,53.36,53.48,53.33,53.35,59527.0,43.7748,43.8733,43.7502,43.7666,59527.0
2018-12-13 14:00:00,53.35,53.38,53.28,53.33,54312.0,43.7666,43.7912,43.7092,43.7502,54312.0
2018-12-13 14:30:00,53.34,53.44,53.32,53.41,62711.0,43.7584,43.8404,43.742,43.8158,62711.0
2018-12-13 15:00:00,53.41,53.49,53.35,53.44,108733.0,43.8158,43.8815,43.7666,43.8404,108733.0
2018-12-13 15:30:00,53.44,53.59,53.41,53.47,509323.0,43.8404,43.9635,43.8158,43.8651,509323.0
2018-12-14 09:30:00,53.48,53.82,53.0,53.05,241135.0,43.8733,44.1522,43.4795,43.5205,241135.0
2018-12-14 10:00:00,53.05,53.18,52.91,53.04,142722.0,43.5205,43.6271,43.4056,43.5123,142722.0
2018-12-14 10:30:00,53.04,53.14,52.99,53.08,74472.0,43.5123,43.5943,43.4713,43.5451,74472.0
2018-12-14 11:00:00,53.08,53.16,52.96,52.96,60361.0,43.5451,43.6107,43.4467,43.4467,60361.0
2018-12-14 11:30:00,52.96,53.05,52.86,52.89,53169.0,43.4467,43.5205,43.3646,43.3892,53169.0
2018-12-14 12:00:00,52.9,52.96,52.86,52.94,45170.0,43.3974,43.4467,43.3646,43.4303,45170.0
2018-12-14 12:30:00,52.94,53.04,52.94,53.01,50171.0,43.4303,43.5123,43.4303,43.4877,50171.0
2018-12-14 13:00:00,53.01,53.01,52.89,52.98,71960.0,43.4877,43.4877,43.3892,43.4631,71960.0
2018-12-14 13:30:00,52.97,53.01,52.93,52.99,88197.0,43.4549,43.4877,43.4221,43.4713,88197.0
2018-12-14 14:00:00,52.99,53.12,52.97,53.07,101026.0,43.4713,43.5779,43.4549,43.5369,101026.0
2018-12-14 14:30:00,53.07,53.07,52.9,52.96,104579.0,43.5369,43.5369,43.3974,43.4467,104579.0
2018-12-14 15:00:00,52.96,53.06,52.92,52.95,102433.0,43.4467,43.5287,43.4139,43.4385,102433.0
2018-12-14 15:30:00,52.94,52.94,52.8,52.9,415222.0,43.4303,43.4303,43.3154,43.3974,415222.0
2018-12-17 09:30:00,52.96,53.16,52.63,52.66,194965.0,43.4467,43.6107,43.1759,43.2006,194965.0
2018-12-17 10:00:00,52.67,52.74,52.42,52.42,183317.0,43.2088,43.2662,43.0037,43.0037,183317.0
2018-12-17 10:30:00,52.42,52.68,52.42,52.6,138636.0,43.0037,43.217,43.0037,43.1513,138636.0
2018-12-17 11:00:00,52.6,52.61,52.17,52.18,98812.0,43.1513,43.1595,42.7986,42.8068,98812.0
2018-12-17 11:30:00,52.17,52.43,52.16,52.36,90405.0,42.7986,43.0119,42.7904,42.9544,90405.0
2018-12-17 12:00:00,52.35,52.4,52.14,52.17,105690.0,42.9462,42.9873,42.774,42.7986,105690.0
2018-12-17 12:30:00,52.16,52.17,51.88,51.89,211905.0,42.7904,42.7986,42.5607,42.5689,211905.0
2018-12-17 13:00:00,51.89,52.16,51.85,52.08,80649.0,42.5689,42.7904,42.5361,42.7247,80649.0
2018-12-17 13:30:00,52.07,52.08,51.82,51.84,92114.0,42.7165,42.7247,42.5114,42.5279,92114.0
2018-12-17 14:00:00,51.83,51.86,51.64,51.79,96202.0,42.5197,42.5443,42.3638,42.4868,96202.0
2018-12-17 14:30:00,51.78,51.93,51.73,51.78,88989.0,42.4786,42.6017,42.4376,42.4786,88989.0
2018-12-17 15:00:00,51.79,51.79,51.49,51.54,163198.0,42.4868,42.4868,42.2407,42.2817,163198.0
2018-12-17 15:30:00,51.54,51.57,51.22,51.43,493482.0,42.2817,42.3064,42.0192,42.1915,493482.0
2018-12-18 09:30:00,51.66,52.14,51.54,51.63,139010.0,42.3802,42.774,42.2817,42.3556,139010.0
2018-12-18 10:00:00,51.63,51.81,51.56,51.76,79499.0,42.3556,42.5032,42.2982,42.4622,79499.0
2018-12-18 10:30:00,51.77,51.77,51.49,51.49,71454.0,42.4704,42.4704,42.2407,42.2407,71454.0
2018-12-18 11:00:00,51.5,51.57,51.36,51.47,97392.0,42.2489,42.3064,42.1341,42.2243,97392.0
2018-12-18 11:30:00,51.46,51.51,51.36,51.39,84964.0,42.2161,42.2571,42.1341,42.1587,84964.0
2018-12-18 12:00:00,51.39,51.61,51.39,51.52,62353.0,42.1587,42.3392,42.1587,42.2653,62353.0
2018-12-18 12:30:00,51.5,51.53,51.35,51.4,64965.0,42.2489,42.2735,42.1259,42.1669,64965.0
2018-12-18 13:00:00,51.4,51.45,51.34,51.37,61981.0,42.1669,42.2079,42.1177,42.1423,61981.0
2018-12-18 13:30:00,51.35,51.41,51.3,51.3,58333.0,42.1259,42.1751,42.0849,42.0849,58333.0
2018-12-18 14:00:00,51.3,51.38,51.28,51.35,63215.0,42.0849,42.1505,42.0684,42.1259,63215.0
2018-12-18 14:30:00,51.35,51.38,51.05,51.06,91015.0,42.1259,42.1505,41.8798,41.888,91015.0
2018-12-18 15:00:00,51.05,51.22,51.02,51.04,157916.0,41.8798,42.0192,41.8552,41.8716,157916.0
2018-12-18 15:30:00,51.05,51.37,51.02,51.2,473804.0,41.8798,42.1423,41.8552,42.0028,473804.0
2018-12-19 09:30:00,51.33,51.52,50.68,51.04,191903.0,42.1095,42.2653,41.5762,41.8716,191903.0
2018-12-19 10:00:00,51.05,51.07,50.83,51.03,129587.0,41.8798,41.8962,41.6993,41.8634,129587.0
2018-12-19 10:30:00,51.02,51.11,50.93,51.05,175329.0,41.8552,41.929,41.7813,41.8798,175329.0
2018-12-19 11:00:00,51.06,51.21,51.02,51.21,115625.0,41.888,42.011,41.8552,42.011,115625.0
2018-12-19 11:30:00,51.21,51.29,51.14,51.26,49844.0,42.011,42.0767,41.9536,42.052,49844.0
2018-12-19 12:00:00,51.25,51.46,51.25,51.44,57544.0,42.0438,42.2161,42.0438,42.1997,57544.0
2018-12-19 12:30:00,51.42,51.5,51.38,51.4,53160.0,42.1833,42.2489,42.1505,42.1669,53160.0
2018-12-19 13:00:00,51.4,51.41,51.26,51.31,47201.0,42.1669,42.1751,42.052,42.0931,47201.0
2018-12-19 13:30:00,51.32,51.72,51.29,51.72,86582.0,42.1013,42.4294,42.0767,42.4294,86582.0
2018-12-19 14:00:00,51.61,51.64,51.08,51.42,226847.0,42.3392,42.3638,41.9044,42.1833,226847.0
2018-12-19 14:30:00,51.42,51.42,50.96,51.01,245607.0,42.1833,42.1833,41.8059,41.8469,245607.0
2018-12-19 15:00:00,51.01,51.17,50.78,51.06,411721.0,41.8469,41.9782,41.6583,41.888,411721.0
2018-12-19 15:30:00,51.06,51.26,51.03,51.12,385733.0,41.888,42.052,41.8634,41.9372,385733.0
2018-12-20 09:30:00,51.16,51.29,50.55,50.73,260213.0,41.97,42.0767,41.4696,41.6172,260213.0
2018-12-20 10:00:00,50.72,50.93,50.63,50.9,163733.0,41.609,41.7813,41.5352,41.7567,163733.0
2018-12-20 10:30:00,50.9,51.23,50.86,51.22,181572.0,41.7567,42.0274,41.7239,42.0192,181572.0
2018-12-20 11:00:00,51.23,51.68,51.19,51.58,230482.0,42.0274,42.3966,41.9946,42.3146,230482.0
2018-12-20 11:30:00,51.58,51.71,51.41,51.49,238883.0,42.3146,42.4212,42.1751,42.2407,238883.0
2018-12-20 12:00:00,51.5,51.85,51.49,51.84,132320.0,42.2489,42.5361,42.2407,42.5279,132320.0
2018-12-20 12:30:00,51.84,51.88,51.68,51.73,208002.0,42.5279,42.5607,42.3966,42.4376,208002.0
2018-12-20 13:00:00,51.73,51.76,51.54,51.57,100132.0,42.4376,42.4622,42.2817,42.3064,100132.0
2018-12-20 13:30:00,51.57,51.6,51.11,51.13,146694.0,42.3064,42.331,41.929,41.9454,146694.0
2018-12-20 14:00:00,51.13,51.15,50.43,50.72,382778.0,41.9454,41.9618,41.3711,41.609,382778.0
2018-12-20 14:30:00,50.72,51.33,50.72,50.99,227144.0,41.609,42.1095,41.609,41.8305,227144.0
2018-12-20 15:00:00,50.98,51.22,50.77,51.15,233286.0,41.8223,42.0192,41.6501,41.9618,233286.0
2018-12-20 15:30:00,51.15,51.29,50.8,51.12,509968.0,41.9618,42.0767,41.6747,41.9372,509968.0
2018-12-21 09:30:00,51.12,52.04,50.96,51.9,704849.0,41.9372,42.6919,41.8059,42.5771,704849.0
2018-12-21 10:00:00,51.93,52.41,51.91,52.06,170293.0,42.6017,42.9955,42.5853,42.7083,170293.0
2018-12-21 10:30:00,52.05,52.27,52.01,52.21,161437.0,42.7001,42.8806,42.6673,42.8314,161437.0
2018-12-21 11:00:00,52.22,52.22,51.93,52.22,244077.0,42.8396,42.8396,42.6017,42.8396,244077.0
2018-12-21 11:30:00,52.22,52.24,52.02,52.05,182933.0,42.8396,42.856,42.6755,42.7001,182933.0
2018-12-21 12:00:00,52.05,52.21,51.93,51.99,190184.0,42.7001,42.8314,42.6017,42.6509,190184.0
2018-12-21 12:30:00,51.99,52.13,51.75,51.81,158050.0,42.6509,42.7658,42.454,42.5032,158050.0
2018-12-21 13:00:00,51.82,51.87,51.61,51.65,92629.0,42.5114,42.5525,42.3392,42.372,92629.0
2018-12-21 13:30:00,51.65,51.78,51.58,51.62,96750.0,42.372,42.4786,42.3146,42.3474,96750.0
2018-12-21 14:00:00,51.62,51.65,51.44,51.6,143386.0,42.3474,42.372,42.1997,42.331,143386.0
2018-12-21 14:30:00,51.6,51.6,51.2,51.28,105658.0,42.331,42.331,42.0028,42.0684,105658.0
2018-12-21 15:00:00,51.28,51.4,50.97,51.01,160456.0,42.0684,42.1669,41.8141,41.8469,160456.0
2018-12-21 15:30:00,51.0,51.24,50.89,51.16,653515.0,41.8387,42.0356,41.7485,41.97,653515.0
2018-12-24 09:30:00,51.24,51.39,50.47,50.47,263805.0,42.0356,42.1587,41.404,41.404,263805.0
2018-12-24 10:00:00,50.47,50.47,49.42,49.68,375677.0,41.404,41.404,40.5426,40.7559,375677.0
2018-12-24 10:30:00,49.68,49.75,49.09,49.09,236501.0,40.7559,40.8133,40.2718,40.2718,236501.0
2018-12-24 11:00:00,49.08,49.14,48.48,48.56,179760.0,40.2636,40.3129,39.7714,39.837,179760.0
2018-12-24 11:30:00,48.55,48.64,48.32,48.39,161635.0,39.8288,39.9027,39.6402,39.6976,161635.0
2018-12-24 12:00:00,48.4,48.49,48.22,48.31,173280.0,39.7058,39.7796,39.5581,39.632,173280.0
2018-12-24 12:30:00,48.32,48.5,48.26,48.34,295418.0,39.6402,39.7878,39.5909,39.6566,295418.0
2018-12-26 09:30:00,48.33,48.89,48.13,48.15,444347.0,39.6484,40.1078,39.4843,39.5007,444347.0
2018-12-26 10:00:00,48.14,48.32,47.95,48.17,276461.0,39.4925,39.6402,39.3366,39.5171,276461.0
2018-12-26 10:30:00,48.16,48.43,47.73,47.82,197910.0,39.5089,39.7304,39.1561,39.23,197910.0
2018-12-26 11:00:00,47.82,48.02,47.65,47.71,177083.0,39.23,39.3941,39.0905,39.1397,177083.0
2018-12-26 11:30:00,47.72,48.12,47.63,48.08,143686.0,39.1479,39.4761,39.0741,39.4433,143686.0
2018-12-26 12:00:00,48.08,48.39,48.07,48.28,150630.0,39.4433,39.6976,39.4351,39.6073,150630.0
2018-12-26 12:30:00,48.29,48.35,48.16,48.26,148648.0,39.6155,39.6648,39.5089,39.5909,148648.0
2018-12-26 13:00:00,48.26,48.27,47.96,48.07,100863.0,39.5909,39.5991,39.3448,39.4351,100863.0
2018-12-26 13:30:00,48.07,48.29,48.04,48.27,73384.0,39.4351,39.6155,39.4105,39.5991,73384.0
2018-12-26 14:00:00,48.28,48.28,48.06,48.13,188191.0,39.6073,39.6073,39.4269,39.4843,188191.0
2018-12-26 14:30:00,48.13,48.42,48.13,48.41,129053.0,39.4843,39.7222,39.4843,39.714,129053.0
2018-12-26 15:00:00,48.4,48.51,48.3,48.49,218209.0,39.7058,39.796,39.6238,39.7796,218209.0
2018-12-26 15:30:00,48.5,48.94,48.47,48.88,623976.0,39.7878,40.1488,39.7632,40.0996,623976.0
2018-12-27 09:30:00,48.95,49.12,48.04,48.32,298099.0,40.157,40.2965,39.4105,39.6402,298099.0
2018-12-27 10:00:00,48.32,48.65,48.3,48.61,329374.0,39.6402,39.9109,39.6238,39.8781,329374.0
2018-12-27 10:30:00,48.62,49.01,48.49,48.69,170665.0,39.8863,40.2062,39.7796,39.9437,170665.0
2018-12-27 11:00:00,48.68,48.78,48.43,48.73,100593.0,39.9355,40.0175,39.7304,39.9765,100593.0
2018-12-27 11:30:00,48.73,48.91,48.55,48.83,127130.0,39.9765,40.1242,39.8288,40.0585,127130.0
2018-12-27 12:00:00,48.82,49.03,48.7,48.73,139165.0,40.0503,40.2226,39.9519,39.9765,139165.0
2018-12-27 12:30:00,48.72,48.82,48.61,48.65,153996.0,39.9683,40.0503,39.8781,39.9109,153996.0
2018-12-27 13:00:00,48.65,48.85,48.62,48.78,86671.0,39.9109,40.075,39.8863,40.0175,86671.0
2018-12-27 13:30:00,48.77,48.8,48.49,48.57,72219.0,40.0093,40.0339,39.7796,39.8453,72219.0
2018-12-27 14:00:00,48.55,48.58,48.22,48.28,93254.0,39.8288,39.8535,39.5581,39.6073,93254.0
2018-12-27 14:30:00,48.29,48.63,48.25,48.61,128955.0,39.6155,39.8945,39.5827,39.8781,128955.0
2018-12-27 15:00:00,48.61,49.02,48.47,48.99,249490.0,39.8781,40.2144,39.7632,40.1898,249490.0
2018-12-27 15:30:00,48.98,49.43,48.88,49.43,619305.0,40.1816,40.5508,40.0996,40.5508,619305.0
2018-12-28 09:30:00,49.63,49.95,49.41,49.58,176130.0,40.7148,40.9774,40.5344,40.6738,176130.0
2018-12-28 10:00:00,49.58,49.89,49.36,49.81,204677.0,40.6738,40.9281,40.4933,40.8625,204677.0
2018-12-28 10:30:00,49.8,49.83,49.47,49.72,153133.0,40.8543,40.8789,40.5836,40.7887,153133.0
2018-12-28 11:00:00,49.72,49.85,49.33,49.43,210928.0,40.7887,40.8953,40.4687,40.5508,210928.0
2018-12-28 11:30:00,49.43,49.52,49.25,49.43,115021.0,40.5508,40.6246,40.4031,40.5508,115021.0
2018-12-28 12:00:00,49.42,49.5,49.19,49.28,108803.0,40.5426,40.6082,40.3539,40.4277,108803.0
2018-12-28 12:30:00,49.29,49.42,49.16,49.23,150347.0,40.4359,40.5426,40.3293,40.3867,150347.0
2018-12-28 13:00:00,49.22,49.42,49.22,49.33,92299.0,40.3785,40.5426,40.3785,40.4687,92299.0
2018-12-28 13:30:00,49.34,49.48,49.28,49.44,79094.0,40.4769,40.5918,40.4277,40.559,79094.0
2018-12-28 14:00:00,49.44,49.76,49.44,49.55,117526.0,40.559,40.8215,40.559,40.6492,117526.0
2018-12-28 14:30:00,49.56,49.9,49.52,49.83,127797.0,40.6574,40.9363,40.6246,40.8789,127797.0
2018-12-28 15:00:00,49.82,49.87,49.37,49.4,198069.0,40.8707,40.9117,40.5015,40.5262,198069.0
2018-12-28 15:30:00,49.4,49.44,49.21,49.37,496802.0,40.5262,40.559,40.3703,40.5015,496802.0
2018-12-31 09:30:00,49.43,49.67,48.92,49.27,168803.0,40.5508,40.7477,40.1324,40.4195,168803.0
2018-12-31 10:00:00,49.28,49.64,49.23,49.57,146151.0,40.4277,40.723,40.3867,40.6656,146151.0
2018-12-31 10:30:00,49.57,49.74,49.43,49.49,279354.0,40.6656,40.8051,40.5508,40.6,279354.0
2018-12-31 11:00:00,49.49,49.54,49.18,49.3,111338.0,40.6,40.641,40.3457,40.4441,111338.0
2018-12-31 11:30:00,49.29,49.36,49.06,49.36,103630.0,40.4359,40.4933,40.2472,40.4933,103630.0
2018-12-31 12:00:00,49.36,49.5,49.29,49.49,81237.0,40.4933,40.6082,40.4359,40.6,81237.0
2018-12-31 12:30:00,49.5,49.56,49.45,49.54,64888.0,40.6082,40.6574,40.5672,40.641,64888.0
2018-12-31 13:00:00,49.54,49.67,49.53,49.67,70583.0,40.641,40.7477,40.6328,40.7477,70583.0
2018-12-31 13:30:00,49.67,49.7,49.52,49.67,68322.0,40.7477,40.7723,40.6246,40.7477,68322.0
2018-12-31 14:00:00,49.67,49.67,49.4,49.4,105109.0,40.7477,40.7477,40.5262,40.5262,105109.0
2018-12-31 14:30:00,49.4,49.51,49.32,49.35,106237.0,40.5262,40.6164,40.4605,40.4851,106237.0
2018-12-31 15:00:00,49.35,49.48,49.3,49.37,150679.0,40.4851,40.5918,40.4441,40.5015,150679.0
2018-12-31 15:30:00,49.37,49.64,49.37,49.64,478356.0,40.5015,40.723,40.5015,40.723,478356.0
2019-01-02 09:30:00,49.52,49.56,48.6,48.82,275858.0,40.6246,40.6574,39.8699,40.0503,275858.0
2019-01-02 10:00:00,48.85,49.06,48.52,48.53,230873.0,40.075,40.2472,39.8042,39.8124,230873.0
2019-01-02 10:30:00,48.53,48.64,48.33,48.45,149860.0,39.8124,39.9027,39.6484,39.7468,149860.0
2019-01-02 11:00:00,48.46,48.69,48.39,48.47,124918.0,39.755,39.9437,39.6976,39.7632,124918.0
2019-01-02 11:30:00,48.47,48.5,48.25,48.31,288565.0,39.7632,39.7878,39.5827,39.632,288565.0
2019-01-02 12:00:00,48.3,48.34,48.21,48.22,127439.0,39.6238,39.6566,39.5499,39.5581,127439.0
2019-01-02 12:30:00,48.21,48.39,48.16,48.38,155575.0,39.5499,39.6976,39.5089,39.6894,155575.0
2019-01-02 13:00:00,48.38,48.43,48.28,48.41,100318.0,39.6894,39.7304,39.6073,39.714,100318.0
2019-01-02 13:30:00,48.41,48.44,48.32,48.36,101669.0,39.714,39.7386,39.6402,39.673,101669.0
2019-01-02 14:00:00,48.36,48.36,48.17,48.24,115192.0,39.673,39.673,39.5171,39.5745,115192.0
2019-01-02 14:30:00,48.23,48.32,48.23,48.25,163508.0,39.5663,39.6402,39.5663,39.5827,163508.0
2019-01-02 15:00:00,48.25,48.33,48.1,48.22,288337.0,39.5827,39.6484,39.4597,39.5581,288337.0
2019-01-02 15:30:00,48.21,48.35,47.97,48.3,354104.0,39.5499,39.6648,39.353,39.6238,354104.0
2019-01-03 09:30:00,48.26,48.78,48.14,48.48,371358.0,39.5909,40.0175,39.4925,39.7714,371358.0
2019-01-03 10:00:00,48.47,48.77,48.36,48.55,236903.0,39.7632,40.0093,39.673,39.8288,236903.0
2019-01-03 10:30:00,48.54,48.68,48.09,48.25,197660.0,39.8206,39.9355,39.4515,39.5827,197660.0
2019-01-03 11:00:00,48.25,48.28,48.06,48.2,165885.0,39.5827,39.6073,39.4269,39.5417,165885.0
2019-01-03 11:30:00,48.2,48.65,48.15,48.5,201350.0,39.5417,39.9109,39.5007,39.7878,201350.0
2019-01-03 12:00:00,48.49,48.63,48.35,48.58,112894.0,39.7796,39.8945,39.6648,39.8535,112894.0
2019-01-03 12:30:00,48.57,48.63,48.43,48.54,119740.0,39.8453,39.8945,39.7304,39.8206,119740.0
2019-01-03 13:00:00,48.53,48.56,48.21,48.46,129959.0,39.8124,39.837,39.5499,39.755,129959.0
2019-01-03 13:30:00,48.46,48.58,48.42,48.5,105356.0,39.755,39.8535,39.7222,39.7878,105356.0
2019-01-03 14:00:00,48.49,48.66,48.46,48.65,138978.0,39.7796,39.9191,39.755,39.9109,138978.0
2019-01-03 14:30:00,48.65,48.66,48.45,48.5,169990.0,39.9109,39.9191,39.7468,39.7878,169990.0
2019-01-03 15:00:00,48.5,48.6,48.45,48.52,187164.0,39.7878,39.8699,39.7468,39.8042,187164.0
2019-01-03 15:30:00,48.52,48.6,48.37,48.39,375575.0,39.8042,39.8699,39.6812,39.6976,375575.0
2019-01-04 09:30:00,48.13,48.64,48.09,48.64,288425.0,39.4843,39.9027,39.4515,39.9027,288425.0
2019-01-04 10:00:00,48.64,48.94,48.58,48.8,242403.0,39.9027,40.1488,39.8535,40.0339,242403.0
2019-01-04 10:30:00,48.8,48.88,48.69,48.71,145062.0,40.0339,40.0996,39.9437,39.9601,145062.0
2019-01-04 11:00:00,48.72,48.89,48.57,48.62,136017.0,39.9683,40.1078,39.8453,39.8863,136017.0
2019-01-04 11:30:00,48.62,48.78,48.57,48.65,119159.0,39.8863,40.0175,39.8453,39.9109,119159.0
2019-01-04 12:00:00,48.65,48.78,48.54,48.73,133915.0,39.9109,40.0175,39.8206,39.9765,133915.0
2019-01-04 12:30:00,48.73,48.87,48.66,48.82,101925.0,39.9765,40.0914,39.9191,40.0503,101925.0
2019-01-04 13:00:00,48.83,48.87,48.6,48.6,94244.0,40.0585,40.0914,39.8699,39.8699,94244.0
2019-01-04 13:30:00,48.6,48.65,48.51,48.59,118398.0,39.8699,39.9109,39.796,39.8617,118398.0
2019-01-04 14:00:00,48.6,48.6,48.43,48.48,172905.0,39.8699,39.8699,39.7304,39.7714,172905.0
2019-01-04 14:30:00,48.48,48.63,48.46,48.54,130697.0,39.7714,39.8945,39.755,39.8206,130697.0
2019-01-04 15:00:00,48.56,48.7,48.55,48.66,143521.0,39.837,39.9519,39.8288,39.9191,143521.0
2019-01-04 15:30:00,48.65,48.85,48.63,48.85,492550.0,39.9109,40.075,39.8945,40.075,492550.0
2019-01-07 09:30:00,48.61,48.95,48.32,48.4,258824.0,39.8781,40.157,39.6402,39.7058,258824.0
2019-01-07 10:00:00,48.39,48.79,48.39,48.6,126996.0,39.6976,40.0257,39.6976,39.8699,126996.0
2019-01-07 10:30:00,48.61,48.88,48.58,48.73,128480.0,39.8781,40.0996,39.8535,39.9765,128480.0
2019-01-07 11:00:00,48.72,48.78,48.57,48.64,109541.0,39.9683,40.0175,39.8453,39.9027,109541.0
2019-01-07 11:30:00,48.64,48.7,48.55,48.59,109334.0,39.9027,39.9519,39.8288,39.8617,109334.0
2019-01-07 12:00:00,48.59,48.69,48.51,48.64,74867.0,39.8617,39.9437,39.796,39.9027,74867.0
2019-01-07 12:30:00,48.65,48.76,48.62,48.74,80919.0,39.9109,40.0011,39.8863,39.9847,80919.0
2019-01-07 13:00:00,48.75,48.86,48.72,48.86,62293.0,39.9929,40.0832,39.9683,40.0832,62293.0
2019-01-07 13:30:00,48.86,48.88,48.72,48.77,62857.0,40.0832,40.0996,39.9683,40.0093,62857.0
2019-01-07 14:00:00,48.78,48.82,48.62,48.63,76225.0,40.0175,40.0503,39.8863,39.8945,76225.0
2019-01-07 14:30:00,48.63,48.67,48.5,48.51,61240.0,39.8945,39.9273,39.7878,39.796,61240.0
2019-01-07 15:00:00,48.51,48.67,48.49,48.66,105550.0,39.796,39.9273,39.7796,39.9191,105550.0
2019-01-07 15:30:00,48.67,48.73,48.58,48.61,298005.0,39.9273,39.9765,39.8535,39.8781,298005.0
2019-01-08 09:30:00,48.51,48.86,48.45,48.69,276152.0,39.796,40.0832,39.7468,39.9437,276152.0
2019-01-08 10:00:00,48.7,48.95,48.57,48.92,157863.0,39.9519,40.157,39.8453,40.1324,157863.0
2019-01-08 10:30:00,48.92,49.06,48.87,49.01,156223.0,40.1324,40.2472,40.0914,40.2062,156223.0
2019-01-08 11:00:00,49.01,49.1,48.9,48.94,105621.0,40.2062,40.28,40.116,40.1488,105621.0
2019-01-08 11:30:00,48.93,48.98,48.8,48.88,77025.0,40.1406,40.1816,40.0339,40.0996,77025.0
2019-01-08 12:00:00,48.88,48.98,48.78,48.97,81204.0,40.0996,40.1816,40.0175,40.1734,81204.0
2019-01-08 12:30:00,48.98,49.0,48.78,48.84,95185.0,40.1816,40.198,40.0175,40.0668,95185.0
2019-01-08 13:00:00,48.83,48.98,48.79,48.89,42689.0,40.0585,40.1816,40.0257,40.1078,42689.0
2019-01-08 13:30:00,48.9,49.04,48.89,49.01,45082.0,40.116,40.2308,40.1078,40.2062,45082.0
2019-01-08 14:00:00,49.0,49.07,48.99,49.03,52800.0,40.198,40.2554,40.1898,40.2226,52800.0
2019-01-08 14:30:00,49.03,49.22,49.02,49.16,66089.0,40.2226,40.3785,40.2144,40.3293,66089.0
2019-01-08 15:00:00,49.17,49.31,49.15,49.31,108763.0,40.3375,40.4523,40.3211,40.4523,108763.0
2019-01-08 15:30:00,49.31,49.43,49.27,49.34,330601.0,40.4523,40.5508,40.4195,40.4769,330601.0
2019-01-09 09:30:00,49.15,49.58,48.92,49.18,412494.0,40.3211,40.6738,40.1324,40.3457,412494.0
2019-01-09 10:00:00,49.19,49.33,49.08,49.19,132997.0,40.3539,40.4687,40.2636,40.3539,132997.0
2019-01-09 10:30:00,49.19,49.35,49.11,49.24,127930.0,40.3539,40.4851,40.2883,40.3949,127930.0
2019-01-09 11:00:00,49.24,49.34,49.12,49.15,103551.0,40.3949,40.4769,40.2965,40.3211,103551.0
2019-01-09 11:30:00,49.15,49.23,49.07,49.16,88789.0,40.3211,40.3867,40.2554,40.3293,88789.0
2019-01-09 12:00:00,49.16,49.16,49.05,49.1,88953.0,40.3293,40.3293,40.239,40.28,88953.0
2019-01-09 12:30:00,49.1,49.26,49.07,49.17,98167.0,40.28,40.4113,40.2554,40.3375,98167.0
2019-01-09 13:00:00,49.18,49.19,49.05,49.11,59747.0,40.3457,40.3539,40.239,40.2883,59747.0
2019-01-09 13:30:00,49.11,49.12,48.93,48.93,66837.0,40.2883,40.2965,40.1406,40.1406,66837.0
2019-01-09 14:00:00,48.94,49.04,48.78,48.8,96893.0,40.1488,40.2308,40.0175,40.0339,96893.0
2019-01-09 14:30:00,48.79,48.94,48.78,48.85,112316.0,40.0257,40.1488,40.0175,40.075,112316.0
2019-01-09 15:00:00,48.86,48.93,48.76,48.93,129588.0,40.0832,40.1406,40.0011,40.1406,129588.0
2019-01-09 15:30:00,48.92,48.98,48.79,48.87,463916.0,40.1324,40.1816,40.0257,40.0914,463916.0
2019-01-10 09:30:00,48.97,49.12,48.83,48.98,140568.0,40.1734,40.2965,40.0585,40.1816,140568.0
2019-01-10 10:00:00,48.98,49.15,48.93,49.05,172516.0,40.1816,40.3211,40.1406,40.239,172516.0
2019-01-10 10:30:00,49.05,49.06,48.95,49.01,82786.0,40.239,40.2472,40.157,40.2062,82786.0
2019-01-10 11:00:00,49.01,49.38,48.99,49.34,116379.0,40.2062,40.5098,40.1898,40.4769,116379.0
2019-01-10 11:30:00,49.35,49.46,49.31,49.43,137439.0,40.4851,40.5754,40.4523,40.5508,137439.0
2019-01-10 12:00:00,49.44,49.58,49.42,49.52,72861.0,40.559,40.6738,40.5426,40.6246,72861.0
2019-01-10 12:30:00,49.52,49.54,49.26,49.43,142531.0,40.6246,40.641,40.4113,40.5508,142531.0
2019-01-10 13:00:00,49.44,49.45,49.24,49.41,129166.0,40.559,40.5672,40.3949,40.5344,129166.0
2019-01-10 13:30:00,49.41,49.64,49.38,49.62,115589.0,40.5344,40.723,40.5098,40.7066,115589.0
2019-01-10 14:00:00,49.62,49.82,49.62,49.75,117837.0,40.7066,40.8707,40.7066,40.8133,117837.0
2019-01-10 14:30:00,49.76,49.77,49.61,49.7,82499.0,40.8215,40.8297,40.6984,40.7723,82499.0
2019-01-10 15:00:00,49.7,49.76,49.67,49.72,103874.0,40.7723,40.8215,40.7477,40.7887,103874.0
2019-01-10 15:30:00,49.72,49.88,49.68,49.83,318899.0,40.7887,40.9199,40.7559,40.8789,318899.0
2019-01-11 09:30:00,49.79,49.79,49.38,49.69,183882.0,40.8461,40.8461,40.5098,40.7641,183882.0
2019-01-11 10:00:00,49.68,49.84,49.64,49.8,110744.0,40.7559,40.8871,40.723,40.8543,110744.0
2019-01-11 10:30:00,49.79,49.82,49.68,49.78,144802.0,40.8461,40.8707,40.7559,40.8379,144802.0
2019-01-11 11:00:00,49.78,49.8,49.68,49.73,130326.0,40.8379,40.8543,40.7559,40.7969,130326.0
2019-01-11 11:30:00,49.73,49.76,49.4,49.47,78077.0,40.7969,40.8215,40.5262,40.5836,78077.0
2019-01-11 12:00:00,49.46,49.54,49.44,49.46,67055.0,40.5754,40.641,40.559,40.5754,67055.0
2019-01-11 12:30:00,49.46,49.56,49.33,49.56,99604.0,40.5754,40.6574,40.4687,40.6574,99604.0
2019-01-11 13:00:00,49.57,49.64,49.46,49.48,61982.0,40.6656,40.723,40.5754,40.5918,61982.0
2019-01-11 13:30:00,49.48,49.56,49.47,49.51,68709.0,40.5918,40.6574,40.5836,40.6164,68709.0
2019-01-11 14:00:00,49.5,49.64,49.47,49.63,71969.0,40.6082,40.723,40.5836,40.7148,71969.0
2019-01-11 14:30:00,49.61,49.63,49.51,49.51,79243.0,40.6984,40.7148,40.6164,40.6164,79243.0
2019-01-11 15:00:00,49.51,49.64,49.5,49.56,104697.0,40.6164,40.723,40.6082,40.6574,104697.0
2019-01-11 15:30:00,49.57,49.75,49.56,49.75,306528.0,40.6656,40.8133,40.6574,40.8133,306528.0
2019-01-14 09:30:00,49.4,49.47,48.79,49.33,229560.0,40.5262,40.5836,40.0257,40.4687,229560.0
2019-01-14 10:00:00,49.33,49.44,49.2,49.23,127273.0,40.4687,40.559,40.3621,40.3867,127273.0
2019-01-14 10:30:00,49.22,49.4,49.19,49.35,111975.0,40.3785,40.5262,40.3539,40.4851,111975.0
2019-01-14 11:00:00,49.36,49.42,49.18,49.21,122981.0,40.4933,40.5426,40.3457,40.3703,122981.0
2019-01-14 11:30:00,49.2,49.21,48.93,49.05,91141.0,40.3621,40.3703,40.1406,40.239,91141.0
2019-01-14 12:00:00,49.05,49.13,48.98,49.03,78627.0,40.239,40.3047,40.1816,40.2226,78627.0
2019-01-14 12:30:00,49.03,49.08,48.94,48.98,76765.0,40.2226,40.2636,40.1488,40.1816,76765.0
2019-01-14 13:00:00,48.99,49.24,48.98,49.21,69056.0,40.1898,40.3949,40.1816,40.3703,69056.0
2019-01-14 13:30:00,49.21,49.24,49.16,49.21,70259.0,40.3703,40.3949,40.3293,40.3703,70259.0
2019-01-14 14:00:00,49.21,49.23,49.14,49.19,79871.0,40.3703,40.3867,40.3129,40.3539,79871.0
2019-01-14 14:30:00,49.19,49.31,49.14,49.28,83382.0,40.3539,40.4523,40.3129,40.4277,83382.0
2019-01-14 15:00:00,49.28,49.35,49.23,49.25,119013.0,40.4277,40.4851,40.3867,40.4031,119013.0
2019-01-14 15:30:00,49.26,49.41,49.23,49.35,327263.0,40.4113,40.5344,40.3867,40.4851,327263.0
2019-01-15 09:30:00,49.29,50.09,49.22,50.05,302083.0,40.4359,41.0922,40.3785,41.0594,302083.0
2019-01-15 10:00:00,50.05,50.21,49.96,50.11,247740.0,41.0594,41.1907,40.9856,41.1086,247740.0
2019-01-15 10:30:00,50.11,50.28,50.08,50.19,96539.0,41.1086,41.2481,41.084,41.1742,96539.0
2019-01-15 11:00:00,50.19,50.4,50.13,50.22,158289.0,41.1742,41.3465,41.125,41.1989,158289.0
2019-01-15 11:30:00,50.22,50.23,50.03,50.11,142503.0,41.1989,41.2071,41.043,41.1086,142503.0
2019-01-15 12:00:00,50.11,50.26,50.11,50.22,89325.0,41.1086,41.2317,41.1086,41.1989,89325.0
2019-01-15 12:30:00,50.23,50.24,50.03,50.14,87372.0,41.2071,41.2153,41.043,41.1332,87372.0
2019-01-15 13:00:00,50.15,50.15,49.98,50.07,71892.0,41.1414,41.1414,41.002,41.0758,71892.0
2019-01-15 13:30:00,50.06,50.13,50.01,50.1,65707.0,41.0676,41.125,41.0266,41.1004,65707.0
2019-01-15 14:00:00,50.11,50.21,50.1,50.14,96172.0,41.1086,41.1907,41.1004,41.1332,96172.0
2019-01-15 14:30:00,50.13,50.19,50.09,50.16,84133.0,41.125,41.1742,41.0922,41.1496,84133.0
2019-01-15 15:00:00,50.16,50.21,50.03,50.07,96522.0,41.1496,41.1907,41.043,41.0758,96522.0
2019-01-15 15:30:00,50.07,50.25,50.02,50.22,284868.0,41.0758,41.2235,41.0348,41.1989,284868.0
2019-01-16 09:30:00,50.13,50.16,49.75,49.84,184613.0,41.125,41.1496,40.8133,40.8871,184613.0
2019-01-16 10:00:00,49.84,50.21,49.84,50.19,155407.0,40.8871,41.1907,40.8871,41.1742,155407.0
2019-01-16 10:30:00,50.18,50.34,50.13,50.21,97020.0,41.166,41.2973,41.125,41.1907,97020.0
2019-01-16 11:00:00,50.2,50.28,50.04,50.12,80596.0,41.1825,41.2481,41.0512,41.1168,80596.0
2019-01-16 11:30:00,50.12,50.22,50.1,50.22,60712.0,41.1168,41.1989,41.1004,41.1989,60712.0
2019-01-16 12:00:00,50.24,50.34,50.21,50.28,57323.0,41.2153,41.2973,41.1907,41.2481,57323.0
2019-01-16 12:30:00,50.28,50.3,50.23,50.29,49680.0,41.2481,41.2645,41.2071,41.2563,49680.0
2019-01-16 13:00:00,50.29,50.38,50.27,50.35,65250.0,41.2563,41.3301,41.2399,41.3055,65250.0
2019-01-16 13:30:00,50.36,50.49,50.32,50.47,85979.0,41.3137,41.4204,41.2809,41.404,85979.0
2019-01-16 14:00:00,50.47,50.56,50.46,50.48,109300.0,41.404,41.4778,41.3957,41.4122,109300.0
2019-01-16 14:30:00,50.48,50.65,50.45,50.57,136863.0,41.4122,41.5516,41.3875,41.486,136863.0
2019-01-16 15:00:00,50.57,50.61,50.53,50.56,114335.0,41.486,41.5188,41.4532,41.4778,114335.0
2019-01-16 15:30:00,50.56,50.57,50.44,50.53,299120.0,41.4778,41.486,41.3793,41.4532,299120.0
2019-01-17 09:30:00,50.38,50.66,50.3,50.54,145986.0,41.3301,41.5598,41.2645,41.4614,145986.0
2019-01-17 10:00:00,50.54,50.78,50.53,50.76,83672.0,41.4614,41.6583,41.4532,41.6419,83672.0
2019-01-17 10:30:00,50.75,50.77,50.65,50.68,46687.0,41.6337,41.6501,41.5516,41.5762,46687.0
2019-01-17 11:00:00,50.67,50.81,50.67,50.79,32562.0,41.568,41.6829,41.568,41.6665,32562.0
2019-01-17 11:30:00,50.79,50.84,50.71,50.77,48407.0,41.6665,41.7075,41.6008,41.6501,48407.0
2019-01-17 12:00:00,50.76,50.77,50.69,50.72,26369.0,41.6419,41.6501,41.5844,41.609,26369.0
2019-01-17 12:30:00,50.72,50.77,50.7,50.73,38539.0,41.609,41.6501,41.5926,41.6172,38539.0
2019-01-17 13:00:00,50.72,50.8,50.67,50.77,78858.0,41.609,41.6747,41.568,41.6501,78858.0
2019-01-17 13:30:00,50.77,50.8,50.74,50.78,51838.0,41.6501,41.6747,41.6254,41.6583,51838.0
2019-01-17 14:00:00,50.78,50.82,50.7,50.72,58878.0,41.6583,41.6911,41.5926,41.609,58878.0
2019-01-17 14:30:00,50.71,50.91,50.68,50.74,122233.0,41.6008,41.7649,41.5762,41.6254,122233.0
2019-01-17 15:00:00,50.75,50.78,50.66,50.78,168672.0,41.6337,41.6583,41.5598,41.6583,168672.0
2019-01-17 15:30:00,50.79,51.07,50.79,50.98,421280.0,41.6665,41.8962,41.6665,41.8223,421280.0
2019-01-18 09:30:00,50.95,51.21,50.95,51.06,305471.0,41.7977,42.011,41.7977,41.888,305471.0
2019-01-18 10:00:00,51.06,51.15,50.96,51.06,106264.0,41.888,41.9618,41.8059,41.888,106264.0
2019-01-18 10:30:00,51.06,51.17,50.98,51.04,72603.0,41.888,41.9782,41.8223,41.8716,72603.0
2019-01-18 11:00:00,51.03,51.03,50.83,50.89,78654.0,41.8634,41.8634,41.6993,41.7485,78654.0
2019-01-18 11:30:00,50.88,50.91,50.83,50.9,57488.0,41.7403,41.7649,41.6993,41.7567,57488.0
2019-01-18 12:00:00,50.9,50.99,50.85,50.99,65621.0,41.7567,41.8305,41.7157,41.8305,65621.0
2019-01-18 12:30:00,50.99,50.99,50.79,50.83,136291.0,41.8305,41.8305,41.6665,41.6993,136291.0
2019-01-18 13:00:00,50.83,50.91,50.8,50.84,89456.0,41.6993,41.7649,41.6747,41.7075,89456.0
2019-01-18 13:30:00,50.84,50.91,50.81,50.82,73871.0,41.7075,41.7649,41.6829,41.6911,73871.0
2019-01-18 14:00:00,50.83,50.86,50.73,50.74,111781.0,41.6993,41.7239,41.6172,41.6254,111781.0
2019-01-18 14:30:00,50.74,50.76,50.57,50.71,174525.0,41.6254,41.6419,41.486,41.6008,174525.0
2019-01-18 15:00:00,50.71,50.72,50.58,50.71,197289.0,41.6008,41.609,41.4942,41.6008,197289.0
2019-01-18 15:30:00,50.72,50.89,50.7,50.87,354084.0,41.609,41.7485,41.5926,41.7321,354084.0
2019-01-22 09:30:00,51.0,51.39,50.93,51.15,267968.0,41.8387,42.1587,41.7813,41.9618,267968.0
2019-01-22 10:00:00,51.14,51.24,50.98,50.98,87766.0,41.9536,42.0356,41.8223,41.8223,87766.0
2019-01-22 10:30:00,50.98,51.02,50.73,50.73,65054.0,41.8223,41.8552,41.6172,41.6172,65054.0
2019-01-22 11:00:00,50.73,50.84,50.73,50.84,60022.0,41.6172,41.7075,41.6172,41.7075,60022.0
2019-01-22 11:30:00,50.85,50.86,50.76,50.79,50661.0,41.7157,41.7239,41.6419,41.6665,50661.0
2019-01-22 12:00:00,50.8,50.9,50.71,50.72,81020.0,41.6747,41.7567,41.6008,41.609,81020.0
2019-01-22 12:30:00,50.72,50.75,50.6,50.65,42905.0,41.609,41.6337,41.5106,41.5516,42905.0
2019-01-22 13:00:00,50.65,50.77,50.51,50.76,90830.0,41.5516,41.6501,41.4368,41.6419,90830.0
2019-01-22 13:30:00,50.76,50.8,50.71,50.77,36924.0,41.6419,41.6747,41.6008,41.6501,36924.0
2019-01-22 14:00:00,50.76,50.76,50.51,50.53,65271.0,41.6419,41.6419,41.4368,41.4532,65271.0
2019-01-22 14:30:00,50.52,50.75,50.49,50.73,85100.0,41.445,41.6337,41.4204,41.6172,85100.0
2019-01-22 15:00:00,50.74,50.75,50.54,50.74,93488.0,41.6254,41.6337,41.4614,41.6254,93488.0
2019-01-22 15:30:00,50.73,50.98,50.64,50.97,446181.0,41.6172,41.8223,41.5434,41.8141,446181.0
2019-01-23 09:30:00,50.94,51.3,50.94,51.1,114889.0,41.7895,42.0849,41.7895,41.9208,114889.0
2019-01-23 10:00:00,51.09,51.2,51.03,51.04,106448.0,41.9126,42.0028,41.8634,41.8716,106448.0
2019-01-23 10:30:00,51.03,51.2,50.97,51.19,55921.0,41.8634,42.0028,41.8141,41.9946,55921.0
2019-01-23 11:00:00,51.2,51.35,51.16,51.35,61280.0,42.0028,42.1259,41.97,42.1259,61280.0
2019-01-23 11:30:00,51.35,51.42,51.31,51.36,62531.0,42.1259,42.1833,42.0931,42.1341,62531.0
2019-01-23 12:00:00,51.37,51.44,51.25,51.43,92462.0,42.1423,42.1997,42.0438,42.1915,92462.0
2019-01-23 12:30:00,51.43,51.46,51.31,51.37,87378.0,42.1915,42.2161,42.0931,42.1423,87378.0
2019-01-23 13:00:00,51.36,51.37,51.28,51.29,84493.0,42.1341,42.1423,42.0684,42.0767,84493.0
2019-01-23 13:30:00,51.28,51.38,51.28,51.35,87134.0,42.0684,42.1505,42.0684,42.1259,87134.0
2019-01-23 14:00:00,51.34,51.41,51.32,51.35,91064.0,42.1177,42.1751,42.1013,42.1259,91064.0
2019-01-23 14:30:00,51.34,51.34,51.21,51.27,108142.0,42.1177,42.1177,42.011,42.0602,108142.0
2019-01-23 15:00:00,51.27,51.39,51.23,51.39,186856.0,42.0602,42.1587,42.0274,42.1587,186856.0
2019-01-23 15:30:00,51.39,51.45,51.25,51.44,613842.0,42.1587,42.2079,42.0438,42.1997,613842.0
2019-01-24 09:30:00,51.4,51.59,50.92,51.31,262454.0,42.1669,42.3228,41.7731,42.0931,262454.0
2019-01-24 10:00:00,51.31,51.44,51.19,51.44,175008.0,42.0931,42.1997,41.9946,42.1997,175008.0
2019-01-24 10:30:00,51.45,51.64,51.39,51.58,97991.0,42.2079,42.3638,42.1587,42.3146,97991.0
2019-01-24 11:00:00,51.58,51.6,51.3,51.33,83959.0,42.3146,42.331,42.0849,42.1095,83959.0
2019-01-24 11:30:00,51.32,51.37,51.24,51.36,83179.0,42.1013,42.1423,42.0356,42.1341,83179.0
2019-01-24 12:00:00,51.36,51.37,51.23,51.27,71292.0,42.1341,42.1423,42.0274,42.0602,71292.0
2019-01-24 12:30:00,51.27,51.38,51.25,51.33,58163.0,42.0602,42.1505,42.0438,42.1095,58163.0
2019-01-24 13:00:00,51.34,51.39,51.26,51.31,81358.0,42.1177,42.1587,42.052,42.0931,81358.0
2019-01-24 13:30:00,51.3,51.37,51.23,51.29,75154.0,42.0849,42.1423,42.0274,42.0767,75154.0
2019-01-24 14:00:00,51.29,51.35,51.23,51.27,78181.0,42.0767,42.1259,42.0274,42.0602,78181.0
2019-01-24 14:30:00,51.26,51.32,51.24,51.28,71545.0,42.052,42.1013,42.0356,42.0684,71545.0
2019-01-24 15:00:00,51.28,51.58,51.27,51.51,242968.0,42.0684,42.3146,42.0602,42.2571,242968.0
2019-01-24 15:30:00,51.52,51.71,51.47,51.68,383175.0,42.2653,42.4212,42.2243,42.3966,383175.0
2019-01-25 09:30:00,51.41,51.86,51.31,51.44,219485.0,42.1751,42.5443,42.0931,42.1997,219485.0
2019-01-25 10:00:00,51.43,51.44,51.24,51.34,110878.0,42.1915,42.1997,42.0356,42.1177,110878.0
2019-01-25 10:30:00,51.35,51.35,51.19,51.28,74962.0,42.1259,42.1259,41.9946,42.0684,74962.0
2019-01-25 11:00:00,51.28,51.31,51.14,51.2,76511.0,42.0684,42.0931,41.9536,42.0028,76511.0
2019-01-25 11:30:00,51.2,51.24,51.16,51.2,106955.0,42.0028,42.0356,41.97,42.0028,106955.0
2019-01-25 12:00:00,51.2,51.28,51.19,51.27,111337.0,42.0028,42.0684,41.9946,42.0602,111337.0
2019-01-25 12:30:00,51.27,51.3,51.08,51.11,79039.0,42.0602,42.0849,41.9044,41.929,79039.0
2019-01-25 13:00:00,51.1,51.11,50.97,51.07,117044.0,41.9208,41.929,41.8141,41.8962,117044.0
2019-01-25 13:30:00,51.06,51.06,50.96,50.98,75615.0,41.888,41.888,41.8059,41.8223,75615.0
2019-01-25 14:00:00,50.98,51.05,50.93,51.03,124012.0,41.8223,41.8798,41.7813,41.8634,124012.0
2019-01-25 14:30:00,51.03,51.03,50.94,50.98,102925.0,41.8634,41.8634,41.7895,41.8223,102925.0
2019-01-25 15:00:00,50.99,51.01,50.77,50.79,124460.0,41.8305,41.8469,41.6501,41.6665,124460.0
2019-01-25 15:30:00,50.8,50.88,50.74,50.81,309210.0,41.6747,41.7403,41.6254,41.6829,309210.0
2019-01-28 09:30:00,50.79,51.07,50.7,50.82,135893.0,41.6665,41.8962,41.5926,41.6911,135893.0
2019-01-28 10:00:00,50.81,50.87,50.65,50.81,77181.0,41.6829,41.7321,41.5516,41.6829,77181.0
2019-01-28 10:30:00,50.78,50.79,50.46,50.47,83911.0,41.6583,41.6665,41.3957,41.404,83911.0
2019-01-28 11:00:00,50.46,50.6,50.38,50.58,86843.0,41.3957,41.5106,41.3301,41.4942,86843.0
2019-01-28 11:30:00,50.59,50.67,50.46,50.5,111698.0,41.5024,41.568,41.3957,41.4286,111698.0
2019-01-28 12:00:00,50.5,50.69,50.48,50.66,39746.0,41.4286,41.5844,41.4122,41.5598,39746.0
2019-01-28 12:30:00,50.67,50.76,50.64,50.72,28149.0,41.568,41.6419,41.5434,41.609,28149.0
2019-01-28 13:00:00,50.72,50.79,50.68,50.71,42251.0,41.609,41.6665,41.5762,41.6008,42251.0
2019-01-28 13:30:00,50.72,50.82,50.72,50.78,49932.0,41.609,41.6911,41.609,41.6583,49932.0
2019-01-28 14:00:00,50.79,50.79,50.66,50.68,42654.0,41.6665,41.6665,41.5598,41.5762,42654.0
2019-01-28 14:30:00,50.67,50.8,50.65,50.79,39440.0,41.568,41.6747,41.5516,41.6665,39440.0
2019-01-28 15:00:00,50.8,50.8,50.68,50.72,68206.0,41.6747,41.6747,41.5762,41.609,68206.0
2019-01-28 15:30:00,50.72,50.8,50.69,50.79,280837.0,41.609,41.6747,41.5844,41.6665,280837.0
2019-01-29 09:30:00,50.96,51.25,50.84,50.99,156519.0,41.8059,42.0438,41.7075,41.8305,156519.0
2019-01-29 10:00:00,50.98,51.01,50.71,50.74,84012.0,41.8223,41.8469,41.6008,41.6254,84012.0
2019-01-29 10:30:00,50.75,50.82,50.67,50.81,64712.0,41.6337,41.6911,41.568,41.6829,64712.0
2019-01-29 11:00:00,50.81,50.86,50.71,50.79,62707.0,41.6829,41.7239,41.6008,41.6665,62707.0
2019-01-29 11:30:00,50.81,50.83,50.75,50.78,42918.0,41.6829,41.6993,41.6337,41.6583,42918.0
2019-01-29 12:00:00,50.79,50.94,50.76,50.92,59429.0,41.6665,41.7895,41.6419,41.7731,59429.0
2019-01-29 12:30:00,50.92,50.93,50.78,50.79,43017.0,41.7731,41.7813,41.6583,41.6665,43017.0
2019-01-29 13:00:00,50.79,50.88,50.78,50.88,53284.0,41.6665,41.7403,41.6583,41.7403,53284.0
2019-01-29 13:30:00,50.87,50.93,50.83,50.91,49588.0,41.7321,41.7813,41.6993,41.7649,49588.0
2019-01-29 14:00:00,50.91,50.94,50.82,50.84,56847.0,41.7649,41.7895,41.6911,41.7075,56847.0
2019-01-29 14:30:00,50.83,50.9,50.81,50.88,59974.0,41.6993,41.7567,41.6829,41.7403,59974.0
2019-01-29 15:00:00,50.88,50.89,50.82,50.86,91075.0,41.7403,41.7485,41.6911,41.7239,91075.0
2019-01-29 15:30:00,50.86,51.0,50.83,50.99,341524.0,41.7239,41.8387,41.6993,41.8305,341524.0
2019-01-30 09:30:00,50.76,51.24,50.72,51.22,129721.0,41.6419,42.0356,41.609,42.0192,129721.0
2019-01-30 10:00:00,51.21,51.46,51.17,51.38,144373.0,42.011,42.2161,41.9782,42.1505,144373.0
2019-01-30 10:30:00,51.38,51.38,51.2,51.21,88791.0,42.1505,42.1505,42.0028,42.011,88791.0
2019-01-30 11:00:00,51.22,51.26,51.17,51.2,66557.0,42.0192,42.052,41.9782,42.0028,66557.0
2019-01-30 11:30:00,51.21,51.24,51.15,51.18,60806.0,42.011,42.0356,41.9618,41.9864,60806.0
2019-01-30 12:00:00,51.17,51.22,51.11,51.12,44958.0,41.9782,42.0192,41.929,41.9372,44958.0
2019-01-30 12:30:00,51.12,51.16,51.05,51.05,39918.0,41.9372,41.97,41.8798,41.8798,39918.0
2019-01-30 13:00:00,51.06,51.09,51.03,51.03,37356.0,41.888,41.9126,41.8634,41.8634,37356.0
2019-01-30 13:30:00,51.03,51.04,50.94,51.0,40282.0,41.8634,41.8716,41.7895,41.8387,40282.0
2019-01-30 14:00:00,50.99,51.51,50.98,51.35,126658.0,41.8305,42.2571,41.8223,42.1259,126658.0
2019-01-30 14:30:00,51.36,51.53,51.27,51.53,184266.0,42.1341,42.2735,42.0602,42.2735,184266.0
2019-01-30 15:00:00,51.54,51.55,51.37,51.39,124904.0,42.2817,42.2899,42.1423,42.1587,124904.0
2019-01-30 15:30:00,51.39,51.45,51.29,51.45,387004.0,42.1587,42.2079,42.0767,42.2079,387004.0
2019-01-31 09:30:00,50.63,50.99,50.08,50.74,150331.0,41.8399,42.1374,41.3854,41.9308,150331.0
2019-01-31 10:00:00,50.74,51.13,50.74,51.09,95683.0,41.9308,42.2531,41.9308,42.2201,95683.0
2019-01-31 10:30:00,51.13,51.29,51.04,51.2,183831.0,42.2531,42.3853,42.1787,42.311,183831.0
2019-01-31 11:00:00,51.22,51.59,51.19,51.56,94171.0,42.3275,42.6332,42.3027,42.6085,94171.0
2019-01-31 11:30:00,51.55,51.8,51.44,51.8,77395.0,42.6002,42.8068,42.5093,42.8068,77395.0
2019-01-31 12:00:00,51.81,51.82,51.7,51.73,106274.0,42.815,42.8233,42.7241,42.7489,106274.0
2019-01-31 12:30:00,51.74,51.74,51.51,51.54,121217.0,42.7572,42.7572,42.5671,42.5919,121217.0
2019-01-31 13:00:00,51.53,51.74,51.52,51.61,104292.0,42.5837,42.7572,42.5754,42.6498,104292.0
2019-01-31 13:30:00,51.62,51.76,51.6,51.76,87323.0,42.658,42.7737,42.6415,42.7737,87323.0
2019-01-31 14:00:00,51.76,51.92,51.66,51.8,143953.0,42.7737,42.906,42.6911,42.8068,143953.0
2019-01-31 14:30:00,51.8,51.84,51.62,51.83,142828.0,42.8068,42.8398,42.658,42.8316,142828.0
2019-01-31 15:00:00,51.83,51.89,51.68,51.87,208887.0,42.8316,42.8812,42.7076,42.8646,208887.0
2019-01-31 15:30:00,51.87,52.36,51.85,52.18,902338.0,42.8646,43.2696,42.8481,43.1208,902338.0
2019-02-01 09:30:00,52.06,52.17,51.52,51.59,232969.0,43.0216,43.1125,42.5754,42.6332,232969.0
2019-02-01 10:00:00,51.6,51.9,51.53,51.86,165014.0,42.6415,42.8894,42.5837,42.8564,165014.0
2019-02-01 10:30:00,51.85,51.86,51.49,51.49,249569.0,42.8481,42.8564,42.5506,42.5506,249569.0
2019-02-01 11:00:00,51.49,51.51,51.15,51.16,112350.0,42.5506,42.5671,42.2696,42.2779,112350.0
2019-02-01 11:30:00,51.17,51.5,51.14,51.45,99728.0,42.2862,42.5589,42.2614,42.5175,99728.0
2019-02-01 12:00:00,51.45,51.45,51.23,51.25,91733.0,42.5175,42.5175,42.3357,42.3523,91733.0
2019-02-01 12:30:00,51.24,51.37,51.19,51.29,62629.0,42.344,42.4514,42.3027,42.3853,62629.0
2019-02-01 13:00:00,51.28,51.35,51.2,51.35,73829.0,42.3771,42.4349,42.311,42.4349,73829.0
2019-02-01 13:30:00,51.35,51.4,51.29,51.39,65382.0,42.4349,42.4762,42.3853,42.468,65382.0
2019-02-01 14:00:00,51.38,51.39,51.28,51.33,103015.0,42.4597,42.468,42.3771,42.4184,103015.0
2019-02-01 14:30:00,51.34,51.57,51.33,51.44,266787.0,42.4266,42.6167,42.4184,42.5093,266787.0
2019-02-01 15:00:00,51.44,51.51,51.35,51.46,124243.0,42.5093,42.5671,42.4349,42.5258,124243.0
2019-02-01 15:30:00,51.46,51.81,51.45,51.79,546318.0,42.5258,42.815,42.5175,42.7985,546318.0
2019-02-04 09:30:00,51.54,51.72,51.23,51.44,202545.0,42.5919,42.7407,42.3357,42.5093,202545.0
2019-02-04 10:00:00,51.43,51.43,51.12,51.2,212151.0,42.501,42.501,42.2448,42.311,212151.0
2019-02-04 10:30:00,51.21,51.47,51.2,51.45,160002.0,42.3192,42.5341,42.311,42.5175,160002.0
2019-02-04 11:00:00,51.44,51.58,51.41,51.58,112575.0,42.5093,42.625,42.4845,42.625,112575.0
2019-02-04 11:30:00,51.58,51.69,51.46,51.69,212886.0,42.625,42.7159,42.5258,42.7159,212886.0
2019-02-04 12:00:00,51.69,51.76,51.64,51.67,100635.0,42.7159,42.7737,42.6746,42.6994,100635.0
2019-02-04 12:30:00,51.68,51.72,51.55,51.63,99126.0,42.7076,42.7407,42.6002,42.6663,99126.0
2019-02-04 13:00:00,51.63,51.81,51.59,51.81,109371.0,42.6663,42.815,42.6332,42.815,109371.0
2019-02-04 13:30:00,51.82,51.83,51.77,51.82,76382.0,42.8233,42.8316,42.782,42.8233,76382.0
2019-02-04 14:00:00,51.82,51.87,51.68,51.72,97544.0,42.8233,42.8646,42.7076,42.7407,97544.0
2019-02-04 14:30:00,51.72,51.75,51.66,51.71,88181.0,42.7407,42.7655,42.6911,42.7324,88181.0
2019-02-04 15:00:00,51.71,51.83,51.7,51.79,119656.0,42.7324,42.8316,42.7241,42.7985,119656.0
2019-02-04 15:30:00,51.8,52.02,51.75,52.0,400853.0,42.8068,42.9886,42.7655,42.9721,400853.0
2019-02-05 09:30:00,51.85,51.93,51.58,51.8,148982.0,42.8481,42.9142,42.625,42.8068,148982.0
2019-02-05 10:00:00,51.79,52.14,51.78,52.13,79584.0,42.7985,43.0878,42.7903,43.0795,79584.0
2019-02-05 10:30:00,52.13,52.18,52.01,52.12,79070.0,43.0795,43.1208,42.9803,43.0712,79070.0
2019-02-05 11:00:00,52.12,52.23,51.99,52.2,107949.0,43.0712,43.1621,42.9638,43.1373,107949.0
2019-02-05 11:30:00,52.2,52.2,52.07,52.12,114299.0,43.1373,43.1373,43.0299,43.0712,114299.0
2019-02-05 12:00:00,52.12,52.16,52.09,52.13,98917.0,43.0712,43.1043,43.0464,43.0795,98917.0
2019-02-05 12:30:00,52.12,52.15,52.07,52.1,81544.0,43.0712,43.096,43.0299,43.0547,81544.0
2019-02-05 13:00:00,52.1,52.11,51.98,52.05,69474.0,43.0547,43.063,42.9555,43.0134,69474.0
2019-02-05 13:30:00,52.05,52.07,52.0,52.05,48970.0,43.0134,43.0299,42.9721,43.0134,48970.0
2019-02-05 14:00:00,52.04,52.15,52.04,52.15,69595.0,43.0051,43.096,43.0051,43.096,69595.0
2019-02-05 14:30:00,52.14,52.18,52.1,52.16,84658.0,43.0878,43.1208,43.0547,43.1043,84658.0
2019-02-05 15:00:00,52.17,52.23,52.14,52.18,108824.0,43.1125,43.1621,43.0878,43.1208,108824.0
2019-02-05 15:30:00,52.19,52.25,51.94,52.05,416903.0,43.1291,43.1787,42.9225,43.0134,416903.0
2019-02-06 09:30:00,51.87,52.0,51.63,51.72,146760.0,42.8646,42.9721,42.6663,42.7407,146760.0
2019-02-06 10:00:00,51.73,51.99,51.67,51.91,97260.0,42.7489,42.9638,42.6994,42.8977,97260.0
2019-02-06 10:30:00,51.9,51.97,51.85,51.95,87033.0,42.8894,42.9473,42.8481,42.9307,87033.0
2019-02-06 11:00:00,51.95,51.96,51.83,51.95,78348.0,42.9307,42.939,42.8316,42.9307,78348.0
2019-02-06 11:30:00,51.95,52.01,51.9,51.97,73562.0,42.9307,42.9803,42.8894,42.9473,73562.0
2019-02-06 12:00:00,51.97,52.08,51.97,52.05,53580.0,42.9473,43.0382,42.9473,43.0134,53580.0
2019-02-06 12:30:00,52.05,52.13,52.04,52.12,54835.0,43.0134,43.0795,43.0051,43.0712,54835.0
2019-02-06 13:00:00,52.12,52.15,52.02,52.03,54628.0,43.0712,43.096,42.9886,42.9969,54628.0
2019-02-06 13:30:00,52.04,52.08,52.0,52.02,56316.0,43.0051,43.0382,42.9721,42.9886,56316.0
2019-02-06 14:00:00,52.01,52.05,51.93,51.98,79543.0,42.9803,43.0134,42.9142,42.9555,79543.0
2019-02-06 14:30:00,51.98,52.0,51.87,51.92,61085.0,42.9555,42.9721,42.8646,42.906,61085.0
2019-02-06 15:00:00,51.92,52.02,51.9,51.98,143967.0,42.906,42.9886,42.8894,42.9555,143967.0
2019-02-06 15:30:00,51.98,52.04,51.91,51.99,243520.0,42.9555,43.0051,42.8977,42.9638,243520.0
2019-02-07 09:30:00,52.07,52.09,51.68,51.87,145130.0,43.0299,43.0464,42.7076,42.8646,145130.0
2019-02-07 10:00:00,51.88,52.25,51.88,52.11,70938.0,42.8729,43.1787,42.8729,43.063,70938.0
2019-02-07 10:30:00,52.08,52.13,51.96,52.12,73672.0,43.0382,43.0795,42.939,43.0712,73672.0
2019-02-07 11:00:00,52.13,52.3,52.09,52.26,65698.0,43.0795,43.22,43.0464,43.1869,65698.0
2019-02-07 11:30:00,52.26,52.43,52.24,52.25,143677.0,43.1869,43.3274,43.1704,43.1787,143677.0
2019-02-07 12:00:00,52.25,52.38,52.13,52.14,42657.0,43.1787,43.2861,43.0795,43.0878,42657.0
2019-02-07 12:30:00,52.14,52.2,52.08,52.12,39103.0,43.0878,43.1373,43.0382,43.0712,39103.0
2019-02-07 13:00:00,52.13,52.32,52.13,52.29,92192.0,43.0795,43.2365,43.0795,43.2117,92192.0
2019-02-07 13:30:00,52.28,52.36,52.27,52.31,58742.0,43.2034,43.2696,43.1952,43.2282,58742.0
2019-02-07 14:00:00,52.3,52.37,52.23,52.37,50832.0,43.22,43.2778,43.1621,43.2778,50832.0
2019-02-07 14:30:00,52.36,52.45,52.3,52.45,66540.0,43.2696,43.3439,43.22,43.3439,66540.0
2019-02-07 15:00:00,52.45,52.56,52.42,52.55,138014.0,43.3439,43.4348,43.3191,43.4266,138014.0
2019-02-07 15:30:00,52.54,52.62,52.43,52.6,393239.0,43.4183,43.4844,43.3274,43.4679,393239.0
2019-02-08 09:30:00,52.49,52.72,52.37,52.64,131475.0,43.377,43.5671,43.2778,43.5009,131475.0
2019-02-08 10:00:00,52.64,52.9,52.55,52.72,106980.0,43.5009,43.7158,43.4266,43.5671,106980.0
2019-02-08 10:30:00,52.71,52.84,52.58,52.82,93761.0,43.5588,43.6662,43.4514,43.6497,93761.0
2019-02-08 11:00:00,52.81,52.9,52.73,52.82,109063.0,43.6414,43.7158,43.5753,43.6497,109063.0
2019-02-08 11:30:00,52.82,52.98,52.79,52.83,97556.0,43.6497,43.7819,43.6249,43.658,97556.0
2019-02-08 12:00:00,52.84,52.91,52.73,52.91,72340.0,43.6662,43.7241,43.5753,43.7241,72340.0
2019-02-08 12:30:00,52.91,52.95,52.87,52.91,71385.0,43.7241,43.7571,43.691,43.7241,71385.0
2019-02-08 13:00:00,52.91,52.93,52.75,52.82,50473.0,43.7241,43.7406,43.5919,43.6497,50473.0
2019-02-08 13:30:00,52.81,52.87,52.81,52.86,85903.0,43.6414,43.691,43.6414,43.6828,85903.0
2019-02-08 14:00:00,52.87,52.91,52.8,52.89,120049.0,43.691,43.7241,43.6332,43.7075,120049.0
2019-02-08 14:30:00,52.89,52.98,52.83,52.89,128886.0,43.7075,43.7819,43.658,43.7075,128886.0
2019-02-08 15:00:00,52.89,52.93,52.84,52.9,110883.0,43.7075,43.7406,43.6662,43.7158,110883.0
2019-02-08 15:30:00,52.9,52.98,52.87,52.96,385194.0,43.7158,43.7819,43.691,43.7654,385194.0
2019-02-11 09:30:00,52.97,53.14,51.91,52.92,182397.0,43.7737,43.9141,42.8977,43.7323,182397.0
2019-02-11 10:00:00,52.93,52.96,52.75,52.79,111512.0,43.7406,43.7654,43.5919,43.6249,111512.0
2019-02-11 10:30:00,52.78,52.84,52.69,52.74,72848.0,43.6166,43.6662,43.5423,43.5836,72848.0
2019-02-11 11:00:00,52.74,52.79,52.66,52.76,57657.0,43.5836,43.6249,43.5175,43.6001,57657.0
2019-02-11 11:30:00,52.76,52.9,52.75,52.84,92270.0,43.6001,43.7158,43.5919,43.6662,92270.0
2019-02-11 12:00:00,52.84,52.88,52.72,52.74,56796.0,43.6662,43.6993,43.5671,43.5836,56796.0
2019-02-11 12:30:00,52.73,52.86,52.71,52.82,50146.0,43.5753,43.6828,43.5588,43.6497,50146.0
2019-02-11 13:00:00,52.83,52.85,52.68,52.7,32928.0,43.658,43.6745,43.534,43.5505,32928.0
2019-02-11 13:30:00,52.7,52.79,52.69,52.74,38764.0,43.5505,43.6249,43.5423,43.5836,38764.0
2019-02-11 14:00:00,52.73,52.78,52.71,52.75,48791.0,43.5753,43.6166,43.5588,43.5919,48791.0
2019-02-11 14:30:00,52.75,52.83,52.73,52.8,54886.0,43.5919,43.658,43.5753,43.6332,54886.0
2019-02-11 15:00:00,52.8,52.94,52.79,52.91,86122.0,43.6332,43.7489,43.6249,43.7241,86122.0
2019-02-11 15:30:00,52.92,52.94,52.79,52.85,287282.0,43.7323,43.7489,43.6249,43.6745,287282.0
2019-02-12 09:30:00,52.88,52.9,52.46,52.63,130525.0,43.6993,43.7158,43.3522,43.4927,130525.0
2019-02-12 10:00:00,52.63,52.86,52.61,52.68,84022.0,43.4927,43.6828,43.4762,43.534,84022.0
2019-02-12 10:30:00,52.67,52.87,52.62,52.87,69699.0,43.5257,43.691,43.4844,43.691,69699.0
2019-02-12 11:00:00,52.87,53.08,52.87,53.01,111232.0,43.691,43.8646,43.691,43.8067,111232.0
2019-02-12 11:30:00,53.02,53.11,52.95,53.02,127758.0,43.815,43.8893,43.7571,43.815,127758.0
2019-02-12 12:00:00,53.01,53.06,52.85,52.88,99336.0,43.8067,43.848,43.6745,43.6993,99336.0
2019-02-12 12:30:00,52.87,52.98,52.86,52.92,74912.0,43.691,43.7819,43.6828,43.7323,74912.0
2019-02-12 13:00:00,52.91,52.92,52.74,52.78,61127.0,43.7241,43.7323,43.5836,43.6166,61127.0
2019-02-12 13:30:00,52.78,52.85,52.76,52.83,51810.0,43.6166,43.6745,43.6001,43.658,51810.0
2019-02-12 14:00:00,52.83,52.84,52.73,52.73,70711.0,43.658,43.6662,43.5753,43.5753,70711.0
2019-02-12 14:30:00,52.74,52.85,52.73,52.84,96257.0,43.5836,43.6745,43.5753,43.6662,96257.0
2019-02-12 15:00:00,52.84,52.88,52.81,52.86,113012.0,43.6662,43.6993,43.6414,43.6828,113012.0
2019-02-12 15:30:00,52.86,52.86,52.62,52.78,346216.0,43.6828,43.6828,43.4844,43.6166,346216.0
2019-02-13 09:30:00,52.66,52.8,52.48,52.61,184881.0,43.5175,43.6332,43.3687,43.4762,184881.0
2019-02-13 10:00:00,52.61,52.81,52.59,52.78,144314.0,43.4762,43.6414,43.4596,43.6166,144314.0
2019-02-13 10:30:00,52.78,52.84,52.66,52.67,116584.0,43.6166,43.6662,43.5175,43.5257,116584.0
2019-02-13 11:00:00,52.67,52.74,52.64,52.65,75130.0,43.5257,43.5836,43.5009,43.5092,75130.0
2019-02-13 11:30:00,52.65,52.65,52.54,52.58,52684.0,43.5092,43.5092,43.4183,43.4514,52684.0
2019-02-13 12:00:00,52.57,52.62,52.53,52.55,42601.0,43.4431,43.4844,43.41,43.4266,42601.0
2019-02-13 12:30:00,52.55,52.67,52.55,52.62,50250.0,43.4266,43.5257,43.4266,43.4844,50250.0
2019-02-13 13:00:00,52.62,52.66,52.59,52.62,43793.0,43.4844,43.5175,43.4596,43.4844,43793.0
2019-02-13 13:30:00,52.62,52.62,52.53,52.54,48983.0,43.4844,43.4844,43.41,43.4183,48983.0
2019-02-13 14:00:00,52.55,52.61,52.54,52.61,58639.0,43.4266,43.4762,43.4183,43.4762,58639.0
2019-02-13 14:30:00,52.62,52.66,52.58,52.62,70621.0,43.4844,43.5175,43.4514,43.4844,70621.0
2019-02-13 15:00:00,52.61,52.67,52.59,52.63,83667.0,43.4762,43.5257,43.4596,43.4927,83667.0
2019-02-13 15:30:00,52.63,52.81,52.62,52.77,388103.0,43.4927,43.6414,43.4844,43.6084,388103.0
2019-02-14 09:30:00,52.86,52.9,52.4,52.81,221635.0,43.6828,43.7158,43.3026,43.6414,221635.0
2019-02-14 10:00:00,52.82,52.96,52.78,52.8,175458.0,43.6497,43.7654,43.6166,43.6332,175458.0
2019-02-14 10:30:00,52.81,52.82,52.52,52.57,141633.0,43.6414,43.6497,43.4018,43.4431,141633.0
2019-02-14 11:00:00,52.57,52.63,52.47,52.61,96522.0,43.4431,43.4927,43.3605,43.4762,96522.0
2019-02-14 11:30:00,52.61,52.67,52.58,52.61,82733.0,43.4762,43.5257,43.4514,43.4762,82733.0
2019-02-14 12:00:00,52.62,52.81,52.59,52.78,74862.0,43.4844,43.6414,43.4596,43.6166,74862.0
2019-02-14 12:30:00,52.79,52.8,52.7,52.71,79860.0,43.6249,43.6332,43.5505,43.5588,79860.0
2019-02-14 13:00:00,52.71,52.75,52.63,52.72,75759.0,43.5588,43.5919,43.4927,43.5671,75759.0
2019-02-14 13:30:00,52.71,52.77,52.69,52.73,86907.0,43.5588,43.6084,43.5423,43.5753,86907.0
2019-02-14 14:00:00,52.72,52.77,52.68,52.74,75255.0,43.5671,43.6084,43.534,43.5836,75255.0
2019-02-14 14:30:00,52.73,52.75,52.58,52.61,118595.0,43.5753,43.5919,43.4514,43.4762,118595.0
2019-02-14 15:00:00,52.62,52.73,52.62,52.69,123441.0,43.4844,43.5753,43.4844,43.5423,123441.0
2019-02-14 15:30:00,52.68,52.71,52.49,52.52,374205.0,43.534,43.5588,43.377,43.4018,374205.0
2019-02-15 09:30:00,52.85,52.87,52.59,52.75,260041.0,43.6745,43.691,43.4596,43.5919,260041.0
2019-02-15 10:00:00,52.75,52.81,52.63,52.7,371104.0,43.5919,43.6414,43.4927,43.5505,371104.0
2019-02-15 10:30:00,52.69,52.7,52.42,52.53,152180.0,43.5423,43.5505,43.3191,43.41,152180.0
2019-02-15 11:00:00,52.54,52.62,52.46,52.62,139297.0,43.4183,43.4844,43.3522,43.4844,139297.0
2019-02-15 11:30:00,52.62,52.68,52.59,52.62,104093.0,43.4844,43.534,43.4596,43.4844,104093.0
2019-02-15 12:00:00,52.63,52.64,52.48,52.52,115872.0,43.4927,43.5009,43.3687,43.4018,115872.0
2019-02-15 12:30:00,52.53,52.62,52.51,52.53,110132.0,43.41,43.4844,43.3935,43.41,110132.0
2019-02-15 13:00:00,52.53,52.6,52.52,52.53,74131.0,43.41,43.4679,43.4018,43.41,74131.0
2019-02-15 13:30:00,52.53,52.55,52.44,52.46,84836.0,43.41,43.4266,43.3357,43.3522,84836.0
2019-02-15 14:00:00,52.47,52.55,52.46,52.51,82681.0,43.3605,43.4266,43.3522,43.3935,82681.0
2019-02-15 14:30:00,52.51,52.59,52.5,52.59,113742.0,43.3935,43.4596,43.3853,43.4596,113742.0
2019-02-15 15:00:00,52.59,52.62,52.54,52.59,294345.0,43.4596,43.4844,43.4183,43.4596,294345.0
2019-02-15 15:30:00,52.59,52.82,52.58,52.77,582689.0,43.4596,43.6497,43.4514,43.6084,582689.0
2019-02-19 09:30:00,52.74,52.84,52.58,52.69,122777.0,43.5836,43.6662,43.4514,43.5423,122777.0
2019-02-19 10:00:00,52.68,52.81,52.66,52.8,87297.0,43.534,43.6414,43.5175,43.6332,87297.0
2019-02-19 10:30:00,52.81,52.91,52.76,52.78,325125.0,43.6414,43.7241,43.6001,43.6166,325125.0
2019-02-19 11:00:00,52.78,52.85,52.76,52.83,130983.0,43.6166,43.6745,43.6001,43.658,130983.0
2019-02-19 11:30:00,52.83,52.86,52.79,52.83,155133.0,43.658,43.6828,43.6249,43.658,155133.0
2019-02-19 12:00:00,52.83,52.84,52.77,52.78,82230.0,43.658,43.6662,43.6084,43.6166,82230.0
2019-02-19 12:30:00,52.79,52.8,52.76,52.79,63007.0,43.6249,43.6332,43.6001,43.6249,63007.0
2019-02-19 13:00:00,52.79,52.81,52.75,52.8,55056.0,43.6249,43.6414,43.5919,43.6332,55056.0
2019-02-19 13:30:00,52.8,52.81,52.69,52.69,47470.0,43.6332,43.6414,43.5423,43.5423,47470.0
2019-02-19 14:00:00,52.68,52.8,52.68,52.8,123055.0,43.534,43.6332,43.534,43.6332,123055.0
2019-02-19 14:30:00,52.8,52.9,52.8,52.87,184411.0,43.6332,43.7158,43.6332,43.691,184411.0
2019-02-19 15:00:00,52.88,52.92,52.84,52.87,127476.0,43.6993,43.7323,43.6662,43.691,127476.0
2019-02-19 15:30:00,52.87,52.94,52.8,52.81,462000.0,43.691,43.7489,43.6332,43.6414,462000.0
2019-02-20 09:30:00,52.81,52.87,52.41,52.64,220725.0,43.6414,43.691,43.3109,43.5009,220725.0
2019-02-20 10:00:00,52.63,52.79,52.57,52.75,153344.0,43.4927,43.6249,43.4431,43.5919,153344.0
2019-02-20 10:30:00,52.76,52.81,52.62,52.65,81304.0,43.6001,43.6414,43.4844,43.5092,81304.0
2019-02-20 11:00:00,52.65,52.7,52.54,52.66,118407.0,43.5092,43.5505,43.4183,43.5175,118407.0
2019-02-20 11:30:00,52.66,52.85,52.65,52.79,170221.0,43.5175,43.6745,43.5092,43.6249,170221.0
2019-02-20 12:00:00,52.79,52.79,52.72,52.75,398008.0,43.6249,43.6249,43.5671,43.5919,398008.0
2019-02-20 12:30:00,52.75,52.83,52.72,52.81,313826.0,43.5919,43.658,43.5671,43.6414,313826.0
2019-02-20 13:00:00,52.81,52.82,52.77,52.79,114324.0,43.6414,43.6497,43.6084,43.6249,114324.0
2019-02-20 13:30:00,52.79,52.87,52.75,52.86,132075.0,43.6249,43.691,43.5919,43.6828,132075.0
2019-02-20 14:00:00,52.86,52.88,52.72,52.77,110768.0,43.6828,43.6993,43.5671,43.6084,110768.0
2019-02-20 14:30:00,52.77,52.88,52.77,52.86,151214.0,43.6084,43.6993,43.6084,43.6828,151214.0
2019-02-20 15:00:00,52.86,52.92,52.82,52.82,256179.0,43.6828,43.7323,43.6497,43.6497,256179.0
2019-02-20 15:30:00,52.82,52.87,52.69,52.81,480076.0,43.6497,43.691,43.5423,43.6414,480076.0
2019-02-21 09:30:00,52.65,52.94,52.48,52.94,145435.0,43.5092,43.7489,43.3687,43.7489,145435.0
2019-02-21 10:00:00,52.95,53.45,52.93,53.39,166620.0,43.7571,44.1703,43.7406,44.1207,166620.0
2019-02-21 10:30:00,53.4,53.52,53.38,53.47,147540.0,44.129,44.2282,44.1125,44.1868,147540.0
2019-02-21 11:00:00,53.47,53.57,53.39,53.49,139205.0,44.1868,44.2695,44.1207,44.2034,139205.0
2019-02-21 11:30:00,53.5,53.58,53.42,53.43,111594.0,44.2116,44.2778,44.1455,44.1538,111594.0
2019-02-21 12:00:00,53.43,53.45,53.35,53.4,69495.0,44.1538,44.1703,44.0877,44.129,69495.0
2019-02-21 12:30:00,53.39,53.39,53.29,53.31,57020.0,44.1207,44.1207,44.0381,44.0546,57020.0
2019-02-21 13:00:00,53.32,53.32,53.2,53.22,47891.0,44.0629,44.0629,43.9637,43.9803,47891.0
2019-02-21 13:30:00,53.22,53.34,53.22,53.3,67910.0,43.9803,44.0794,43.9803,44.0464,67910.0
2019-02-21 14:00:00,53.29,53.31,53.23,53.23,85093.0,44.0381,44.0546,43.9885,43.9885,85093.0
2019-02-21 14:30:00,53.24,53.3,53.18,53.24,79919.0,43.9968,44.0464,43.9472,43.9968,79919.0
2019-02-21 15:00:00,53.24,53.31,53.21,53.3,107457.0,43.9968,44.0546,43.972,44.0464,107457.0
2019-02-21 15:30:00,53.3,53.6,53.26,53.4,669651.0,44.0464,44.2943,44.0133,44.129,669651.0
2019-02-22 09:30:00,53.52,53.82,53.2,53.8,245564.0,44.2282,44.4761,43.9637,44.4596,245564.0
2019-02-22 10:00:00,53.81,53.94,53.74,53.91,144103.0,44.4678,44.5752,44.41,44.5505,144103.0
2019-02-22 10:30:00,53.91,54.07,53.91,54.04,82360.0,44.5505,44.6827,44.5505,44.6579,82360.0
2019-02-22 11:00:00,54.03,54.04,53.91,53.99,72049.0,44.6496,44.6579,44.5505,44.6166,72049.0
2019-02-22 11:30:00,53.98,54.06,53.97,54.05,75803.0,44.6083,44.6744,44.6,44.6662,75803.0
2019-02-22 12:00:00,54.04,54.1,53.98,54.02,70322.0,44.6579,44.7075,44.6083,44.6414,70322.0
2019-02-22 12:30:00,54.02,54.04,53.96,54.02,102110.0,44.6414,44.6579,44.5918,44.6414,102110.0
2019-02-22 13:00:00,54.03,54.04,53.97,53.99,70798.0,44.6496,44.6579,44.6,44.6166,70798.0
2019-02-22 13:30:00,53.99,54.04,53.96,54.03,77722.0,44.6166,44.6579,44.5918,44.6496,77722.0
2019-02-22 14:00:00,54.03,54.11,54.02,54.05,58073.0,44.6496,44.7157,44.6414,44.6662,58073.0
2019-02-22 14:30:00,54.05,54.08,53.99,54.01,109409.0,44.6662,44.6909,44.6166,44.6331,109409.0
2019-02-22 15:00:00,54.01,54.17,53.98,54.16,115720.0,44.6331,44.7653,44.6083,44.7571,115720.0
2019-02-22 15:30:00,54.15,54.21,54.05,54.2,383878.0,44.7488,44.7984,44.6662,44.7901,383878.0
2019-02-25 09:30:00,54.22,54.23,53.64,53.92,227628.0,44.8066,44.8149,44.3273,44.5587,227628.0
2019-02-25 10:00:00,53.91,54.0,53.78,53.78,98951.0,44.5505,44.6248,44.443,44.443,98951.0
2019-02-25 10:30:00,53.79,53.98,53.79,53.96,117359.0,44.4513,44.6083,44.4513,44.5918,117359.0
2019-02-25 11:00:00,53.95,54.0,53.79,53.8,55191.0,44.5835,44.6248,44.4513,44.4596,55191.0
2019-02-25 11:30:00,53.8,53.85,53.7,53.72,53749.0,44.4596,44.5009,44.3769,44.3934,53749.0
2019-02-25 12:00:00,53.71,53.74,53.66,53.7,41683.0,44.3852,44.41,44.3439,44.3769,41683.0
2019-02-25 12:30:00,53.7,53.71,53.59,53.61,51467.0,44.3769,44.3852,44.286,44.3025,51467.0
2019-02-25 13:00:00,53.61,53.62,53.53,53.56,45185.0,44.3025,44.3108,44.2364,44.2612,45185.0
2019-02-25 13:30:00,53.57,53.66,53.52,53.65,71046.0,44.2695,44.3439,44.2282,44.3356,71046.0
2019-02-25 14:00:00,53.65,53.71,53.63,53.69,103148.0,44.3356,44.3852,44.3191,44.3687,103148.0
2019-02-25 14:30:00,53.7,53.8,53.68,53.78,122646.0,44.3769,44.4596,44.3604,44.443,122646.0
2019-02-25 15:00:00,53.78,53.79,53.59,53.6,149524.0,44.443,44.4513,44.286,44.2943,149524.0
2019-02-25 15:30:00,53.59,53.86,53.59,53.82,385417.0,44.286,44.5091,44.286,44.4761,385417.0
2019-02-26 09:30:00,53.96,53.97,53.68,53.85,223895.0,44.5918,44.6,44.3604,44.5009,223895.0
2019-02-26 10:00:00,53.86,53.93,53.82,53.84,246763.0,44.5091,44.567,44.4761,44.4926,246763.0
2019-02-26 10:30:00,53.84,53.9,53.57,53.58,145103.0,44.4926,44.5422,44.2695,44.2778,145103.0
2019-02-26 11:00:00,53.58,53.77,53.58,53.71,81075.0,44.2778,44.4348,44.2778,44.3852,81075.0
2019-02-26 11:30:00,53.71,53.72,53.58,53.59,81632.0,44.3852,44.3934,44.2778,44.286,81632.0
2019-02-26 12:00:00,53.59,53.68,53.58,53.65,51845.0,44.286,44.3604,44.2778,44.3356,51845.0
2019-02-26 12:30:00,53.66,53.69,53.63,53.68,46912.0,44.3439,44.3687,44.3191,44.3604,46912.0
2019-02-26 13:00:00,53.69,53.79,53.68,53.79,47024.0,44.3687,44.4513,44.3604,44.4513,47024.0
2019-02-26 13:30:00,53.79,53.9,53.77,53.84,65927.0,44.4513,44.5422,44.4348,44.4926,65927.0
2019-02-26 14:00:00,53.84,53.93,53.8,53.84,86570.0,44.4926,44.567,44.4596,44.4926,86570.0
2019-02-26 14:30:00,53.84,53.97,53.84,53.93,79401.0,44.4926,44.6,44.4926,44.567,79401.0
2019-02-26 15:00:00,53.93,54.02,53.92,53.98,120002.0,44.567,44.6414,44.5587,44.6083,120002.0
2019-02-26 15:30:00,53.98,54.01,53.82,53.84,330831.0,44.6083,44.6331,44.4761,44.4926,330831.0
2019-02-27 09:30:00,53.67,53.84,53.41,53.64,148788.0,44.3521,44.4926,44.1373,44.3273,148788.0
2019-02-27 10:00:00,53.64,53.91,53.63,53.87,115254.0,44.3273,44.5505,44.3191,44.5174,115254.0
2019-02-27 10:30:00,53.88,53.91,53.66,53.71,119777.0,44.5257,44.5505,44.3439,44.3852,119777.0
2019-02-27 11:00:00,53.71,53.77,53.61,53.77,86737.0,44.3852,44.4348,44.3025,44.4348,86737.0
2019-02-27 11:30:00,53.77,53.77,53.6,53.66,59946.0,44.4348,44.4348,44.2943,44.3439,59946.0
2019-02-27 12:00:00,53.66,53.81,53.65,53.8,80375.0,44.3439,44.4678,44.3356,44.4596,80375.0
2019-02-27 12:30:00,53.8,53.87,53.79,53.85,46956.0,44.4596,44.5174,44.4513,44.5009,46956.0
2019-02-27 13:00:00,53.85,53.96,53.84,53.89,47545.0,44.5009,44.5918,44.4926,44.5339,47545.0
2019-02-27 13:30:00,53.89,53.9,53.84,53.88,44150.0,44.5339,44.5422,44.4926,44.5257,44150.0
2019-02-27 14:00:00,53.87,53.91,53.85,53.86,60653.0,44.5174,44.5505,44.5009,44.5091,60653.0
2019-02-27 14:30:00,53.86,53.95,53.85,53.9,74974.0,44.5091,44.5835,44.5009,44.5422,74974.0
2019-02-27 15:00:00,53.9,53.92,53.82,53.82,84509.0,44.5422,44.5587,44.4761,44.4761,84509.0
2019-02-27 15:30:00,53.83,53.93,53.81,53.85,255363.0,44.4843,44.567,44.4678,44.5009,255363.0
2019-02-28 09:30:00,53.87,54.0,53.72,53.74,153469.0,44.5174,44.6248,44.3934,44.41,153469.0
2019-02-28 10:00:00,53.74,53.96,53.67,53.93,116157.0,44.41,44.5918,44.3521,44.567,116157.0
2019-02-28 10:30:00,53.94,54.11,53.9,54.06,115106.0,44.5752,44.7157,44.5422,44.6744,115106.0
2019-02-28 11:00:00,54.07,54.19,54.01,54.14,124806.0,44.6827,44.7818,44.6331,44.7405,124806.0
2019-02-28 11:30:00,54.15,54.28,54.15,54.19,82768.0,44.7488,44.8562,44.7488,44.7818,82768.0
2019-02-28 12:00:00,54.2,54.3,54.17,54.25,88689.0,44.7901,44.8727,44.7653,44.8314,88689.0
2019-02-28 12:30:00,54.24,54.41,54.23,54.37,187929.0,44.8232,44.9637,44.8149,44.9306,187929.0
2019-02-28 13:00:00,54.38,54.41,54.33,54.35,77063.0,44.9389,44.9637,44.8975,44.9141,77063.0
2019-02-28 13:30:00,54.36,54.39,54.3,54.36,63675.0,44.9223,44.9471,44.8727,44.9223,63675.0
2019-02-28 14:00:00,54.36,54.42,54.31,54.36,203159.0,44.9223,44.9719,44.881,44.9223,203159.0
2019-02-28 14:30:00,54.36,54.4,54.27,54.38,367432.0,44.9223,44.9554,44.848,44.9389,367432.0
2019-02-28 15:00:00,54.38,54.44,54.31,54.38,285542.0,44.9389,44.9884,44.881,44.9389,285542.0
2019-02-28 15:30:00,54.38,54.48,54.26,54.39,524889.0,44.9389,45.0215,44.8397,44.9471,524889.0
2019-03-01 09:30:00,54.5,54.56,54.04,54.12,217871.0,45.038,45.0876,44.6579,44.724,217871.0
2019-03-01 10:00:00,54.12,54.15,53.9,53.91,172609.0,44.724,44.7488,44.5422,44.5505,172609.0
2019-03-01 10:30:00,53.91,53.99,53.87,53.93,153611.0,44.5505,44.6166,44.5174,44.567,153611.0
2019-03-01 11:00:00,53.93,53.93,53.78,53.83,146381.0,44.567,44.567,44.443,44.4843,146381.0
2019-03-01 11:30:00,53.82,53.98,53.78,53.98,72281.0,44.4761,44.6083,44.443,44.6083,72281.0
2019-03-01 12:00:00,53.98,53.98,53.89,53.93,116622.0,44.6083,44.6083,44.5339,44.567,116622.0
2019-03-01 12:30:00,53.93,53.94,53.85,53.88,86034.0,44.567,44.5752,44.5009,44.5257,86034.0
2019-03-01 13:00:00,53.88,53.99,53.87,53.98,85865.0,44.5257,44.6166,44.5174,44.6083,85865.0
2019-03-01 13:30:00,53.97,54.09,53.97,54.01,69857.0,44.6,44.6992,44.6,44.6331,69857.0
2019-03-01 14:00:00,54.01,54.04,53.94,54.03,111889.0,44.6331,44.6579,44.5752,44.6496,111889.0
2019-03-01 14:30:00,54.04,54.1,54.02,54.03,121401.0,44.6579,44.7075,44.6414,44.6496,121401.0
2019-03-01 15:00:00,54.03,54.11,54.0,54.1,171994.0,44.6496,44.7157,44.6248,44.7075,171994.0
2019-03-01 15:30:00,54.11,54.2,54.06,54.11,559234.0,44.7157,44.7901,44.6744,44.7157,559234.0
2019-03-04 09:30:00,54.1,54.34,53.98,54.02,143241.0,44.7075,44.9058,44.6083,44.6414,143241.0
2019-03-04 10:00:00,54.02,54.06,53.86,53.87,87481.0,44.6414,44.6744,44.5091,44.5174,87481.0
2019-03-04 10:30:00,53.88,53.88,53.63,53.73,190663.0,44.5257,44.5257,44.3191,44.4017,190663.0
2019-03-04 11:00:00,53.73,53.9,53.72,53.79,105395.0,44.4017,44.5422,44.3934,44.4513,105395.0
2019-03-04 11:30:00,53.8,53.8,53.66,53.7,105838.0,44.4596,44.4596,44.3439,44.3769,105838.0
2019-03-04 12:00:00,53.69,53.8,53.61,53.8,96670.0,44.3687,44.4596,44.3025,44.4596,96670.0
2019-03-04 12:30:00,53.8,53.81,53.65,53.68,64391.0,44.4596,44.4678,44.3356,44.3604,64391.0
2019-03-04 13:00:00,53.69,53.71,53.61,53.7,62094.0,44.3687,44.3852,44.3025,44.3769,62094.0
2019-03-04 13:30:00,53.7,53.83,53.69,53.82,59709.0,44.3769,44.4843,44.3687,44.4761,59709.0
2019-03-04 14:00:00,53.83,53.96,53.81,53.91,64304.0,44.4843,44.5918,44.4678,44.5505,64304.0
2019-03-04 14:30:00,53.92,54.07,53.89,54.05,89539.0,44.5587,44.6827,44.5339,44.6662,89539.0
2019-03-04 15:00:00,54.05,54.06,53.94,54.02,123189.0,44.6662,44.6744,44.5752,44.6414,123189.0
2019-03-04 15:30:00,54.03,54.16,53.96,54.15,574866.0,44.6496,44.7571,44.5918,44.7488,574866.0
2019-03-05 09:30:00,54.09,54.17,53.93,54.04,148151.0,44.6992,44.7653,44.567,44.6579,148151.0
2019-03-05 10:00:00,54.04,54.17,53.94,54.16,103224.0,44.6579,44.7653,44.5752,44.7571,103224.0
2019-03-05 10:30:00,54.17,54.2,54.03,54.07,92494.0,44.7653,44.7901,44.6496,44.6827,92494.0
2019-03-05 11:00:00,54.07,54.14,54.04,54.04,63701.0,44.6827,44.7405,44.6579,44.6579,63701.0
2019-03-05 11:30:00,54.04,54.1,54.01,54.03,37266.0,44.6579,44.7075,44.6331,44.6496,37266.0
2019-03-05 12:00:00,54.03,54.04,53.97,54.01,57971.0,44.6496,44.6579,44.6,44.6331,57971.0
2019-03-05 12:30:00,54.01,54.03,53.96,53.98,47874.0,44.6331,44.6496,44.5918,44.6083,47874.0
2019-03-05 13:00:00,53.97,54.01,53.92,53.93,43601.0,44.6,44.6331,44.5587,44.567,43601.0
2019-03-05 13:30:00,53.93,53.97,53.9,53.96,104849.0,44.567,44.6,44.5422,44.5918,104849.0
2019-03-05 14:00:00,53.95,53.97,53.9,53.95,52926.0,44.5835,44.6,44.5422,44.5835,52926.0
2019-03-05 14:30:00,53.94,54.08,53.94,54.06,87174.0,44.5752,44.6909,44.5752,44.6744,87174.0
2019-03-05 15:00:00,54.05,54.08,53.99,54.01,89851.0,44.6662,44.6909,44.6166,44.6331,89851.0
2019-03-05 15:30:00,54.01,54.06,53.87,54.0,455329.0,44.6331,44.6744,44.5174,44.6248,455329.0
2019-03-06 09:30:00,54.08,54.16,53.9,54.03,149096.0,44.6909,44.7571,44.5422,44.6496,149096.0
2019-03-06 10:00:00,54.03,54.05,53.78,53.88,140693.0,44.6496,44.6662,44.443,44.5257,140693.0
2019-03-06 10:30:00,53.88,53.94,53.77,53.89,103617.0,44.5257,44.5752,44.4348,44.5339,103617.0
2019-03-06 11:00:00,53.89,54.02,53.82,54.02,64214.0,44.5339,44.6414,44.4761,44.6414,64214.0
2019-03-06 11:30:00,54.03,54.17,54.02,54.13,53712.0,44.6496,44.7653,44.6414,44.7323,53712.0
2019-03-06 12:00:00,54.13,54.23,54.1,54.11,43993.0,44.7323,44.8149,44.7075,44.7157,43993.0
2019-03-06 12:30:00,54.12,54.17,54.1,54.12,27463.0,44.724,44.7653,44.7075,44.724,27463.0
2019-03-06 13:00:00,54.14,54.15,54.05,54.1,25363.0,44.7405,44.7488,44.6662,44.7075,25363.0
2019-03-06 13:30:00,54.1,54.17,54.06,54.16,36999.0,44.7075,44.7653,44.6744,44.7571,36999.0
2019-03-06 14:00:00,54.16,54.24,54.16,54.19,36718.0,44.7571,44.8232,44.7571,44.7818,36718.0
2019-03-06 14:30:00,54.19,54.23,54.08,54.13,60232.0,44.7818,44.8149,44.6909,44.7323,60232.0
2019-03-06 15:00:00,54.13,54.16,54.0,54.02,75667.0,44.7323,44.7571,44.6248,44.6414,75667.0
2019-03-06 15:30:00,54.02,54.14,54.02,54.04,339901.0,44.6414,44.7405,44.6414,44.6579,339901.0
2019-03-07 09:30:00,54.21,54.7,54.19,54.33,237625.0,44.7984,45.2033,44.7818,44.8975,237625.0
2019-03-07 10:00:00,54.34,54.38,54.22,54.23,62642.0,44.9058,44.9389,44.8066,44.8149,62642.0
2019-03-07 10:30:00,54.23,54.44,54.18,54.44,56044.0,44.8149,44.9884,44.7736,44.9884,56044.0
2019-03-07 11:00:00,54.45,54.58,54.39,54.42,64576.0,44.9967,45.1041,44.9471,44.9719,64576.0
2019-03-07 11:30:00,54.43,54.51,54.35,54.5,51783.0,44.9802,45.0463,44.9141,45.038,51783.0
2019-03-07 12:00:00,54.5,54.5,54.33,54.35,33090.0,45.038,45.038,44.8975,44.9141,33090.0
2019-03-07 12:30:00,54.34,54.44,54.31,54.4,41908.0,44.9058,44.9884,44.881,44.9554,41908.0
2019-03-07 13:00:00,54.41,54.47,54.37,54.43,40526.0,44.9637,45.0132,44.9306,44.9802,40526.0
2019-03-07 13:30:00,54.42,54.42,54.34,54.4,37119.0,44.9719,44.9719,44.9058,44.9554,37119.0
2019-03-07 14:00:00,54.4,54.41,54.3,54.34,70140.0,44.9554,44.9637,44.8727,44.9058,70140.0
2019-03-07 14:30:00,54.35,54.35,54.22,54.27,91930.0,44.9141,44.9141,44.8066,44.848,91930.0
2019-03-07 15:00:00,54.26,54.34,54.2,54.33,160455.0,44.8397,44.9058,44.7901,44.8975,160455.0
2019-03-07 15:30:00,54.33,54.33,54.12,54.3,496011.0,44.8975,44.8975,44.724,44.8727,496011.0
2019-03-08 09:30:00,54.33,54.56,54.21,54.34,176546.0,44.8975,45.0876,44.7984,44.9058,176546.0
2019-03-08 10:00:00,54.34,54.42,54.22,54.26,171336.0,44.9058,44.9719,44.8066,44.8397,171336.0
2019-03-08 10:30:00,54.26,54.26,54.06,54.23,123298.0,44.8397,44.8397,44.6744,44.8149,123298.0
2019-03-08 11:00:00,54.23,54.28,54.15,54.25,64141.0,44.8149,44.8562,44.7488,44.8314,64141.0
2019-03-08 11:30:00,54.26,54.47,54.25,54.44,68174.0,44.8397,45.0132,44.8314,44.9884,68174.0
2019-03-08 12:00:00,54.43,54.48,54.36,54.41,50095.0,44.9802,45.0215,44.9223,44.9637,50095.0
2019-03-08 12:30:00,54.4,54.4,54.23,54.26,41733.0,44.9554,44.9554,44.8149,44.8397,41733.0
2019-03-08 13:00:00,54.26,54.26,54.17,54.2,41569.0,44.8397,44.8397,44.7653,44.7901,41569.0
2019-03-08 13:30:00,54.2,54.29,54.18,54.27,35012.0,44.7901,44.8645,44.7736,44.848,35012.0
2019-03-08 14:00:00,54.27,54.36,54.21,54.34,36846.0,44.848,44.9223,44.7984,44.9058,36846.0
2019-03-08 14:30:00,54.34,54.45,54.34,54.4,52662.0,44.9058,44.9967,44.9058,44.9554,52662.0
2019-03-08 15:00:00,54.4,54.47,54.34,54.39,70662.0,44.9554,45.0132,44.9058,44.9471,70662.0
2019-03-08 15:30:00,54.39,54.65,54.36,54.64,302732.0,44.9471,45.162,44.9223,45.1537,302732.0
2019-03-11 09:30:00,54.63,54.79,54.6,54.69,102777.0,45.1455,45.2777,45.1207,45.195,102777.0
2019-03-11 10:00:00,54.69,54.86,54.6,54.84,76474.0,45.195,45.3355,45.1207,45.319,76474.0
2019-03-11 10:30:00,54.83,54.86,54.68,54.77,75062.0,45.3107,45.3355,45.1868,45.2611,75062.0
2019-03-11 11:00:00,54.77,54.8,54.68,54.78,57844.0,45.2611,45.2859,45.1868,45.2694,57844.0
2019-03-11 11:30:00,54.78,54.83,54.71,54.8,46389.0,45.2694,45.3107,45.2116,45.2859,46389.0
2019-03-11 12:00:00,54.8,54.82,54.73,54.79,75005.0,45.2859,45.3025,45.2281,45.2777,75005.0
2019-03-11 12:30:00,54.78,54.79,54.63,54.66,141558.0,45.2694,45.2777,45.1455,45.1702,141558.0
2019-03-11 13:00:00,54.65,54.68,54.57,54.66,103569.0,45.162,45.1868,45.0959,45.1702,103569.0
2019-03-11 13:30:00,54.66,54.66,54.56,54.61,89080.0,45.1702,45.1702,45.0876,45.1289,89080.0
2019-03-11 14:00:00,54.6,54.65,54.58,54.64,74534.0,45.1207,45.162,45.1041,45.1537,74534.0
2019-03-11 14:30:00,54.65,54.79,54.63,54.78,128549.0,45.162,45.2777,45.1455,45.2694,128549.0
2019-03-11 15:00:00,54.78,54.82,54.74,54.78,85970.0,45.2694,45.3025,45.2364,45.2694,85970.0
2019-03-11 15:30:00,54.79,54.94,54.79,54.94,336834.0,45.2777,45.4016,45.2777,45.4016,336834.0
2019-03-12 09:30:00,55.0,55.11,54.84,54.94,163769.0,45.4512,45.5421,45.319,45.4016,163769.0
2019-03-12 10:00:00,54.93,55.06,54.88,55.01,165596.0,45.3934,45.5008,45.3521,45.4595,165596.0
2019-03-12 10:30:00,55.01,55.12,54.99,55.03,92981.0,45.4595,45.5504,45.443,45.476,92981.0
2019-03-12 11:00:00,55.03,55.24,55.03,55.2,127681.0,45.476,45.6496,45.476,45.6165,127681.0
2019-03-12 11:30:00,55.19,55.24,55.11,55.19,74216.0,45.6082,45.6496,45.5421,45.6082,74216.0
2019-03-12 12:00:00,55.19,55.22,55.14,55.14,43467.0,45.6082,45.633,45.5669,45.5669,43467.0
2019-03-12 12:30:00,55.13,55.18,55.08,55.12,48333.0,45.5586,45.6,45.5173,45.5504,48333.0
2019-03-12 13:00:00,55.12,55.15,55.03,55.1,104226.0,45.5504,45.5752,45.476,45.5339,104226.0
2019-03-12 13:30:00,55.1,55.1,55.02,55.07,102475.0,45.5339,45.5339,45.4677,45.5091,102475.0
2019-03-12 14:00:00,55.07,55.16,55.06,55.09,119873.0,45.5091,45.5834,45.5008,45.5256,119873.0
2019-03-12 14:30:00,55.11,55.17,55.08,55.17,73053.0,45.5421,45.5917,45.5173,45.5917,73053.0
2019-03-12 15:00:00,55.16,55.18,55.06,55.16,106852.0,45.5834,45.6,45.5008,45.5834,106852.0
2019-03-12 15:30:00,55.16,55.35,55.15,55.32,453950.0,45.5834,45.7405,45.5752,45.7157,453950.0
2019-03-13 09:30:00,55.24,55.37,55.17,55.35,113015.0,45.6496,45.757,45.5917,45.7405,113015.0
2019-03-13 10:00:00,55.35,55.36,55.19,55.27,63519.0,45.7405,45.7487,45.6082,45.6743,63519.0
2019-03-13 10:30:00,55.27,55.33,55.24,55.25,82937.0,45.6743,45.7239,45.6496,45.6578,82937.0
2019-03-13 11:00:00,55.26,55.3,55.19,55.2,67517.0,45.6661,45.6991,45.6082,45.6165,67517.0
2019-03-13 11:30:00,55.21,55.23,55.14,55.2,39455.0,45.6248,45.6413,45.5669,45.6165,39455.0
2019-03-13 12:00:00,55.2,55.26,55.12,55.16,47851.0,45.6165,45.6661,45.5504,45.5834,47851.0
2019-03-13 12:30:00,55.16,55.18,55.12,55.14,37940.0,45.5834,45.6,45.5504,45.5669,37940.0
2019-03-13 13:00:00,55.15,55.24,55.14,55.17,42735.0,45.5752,45.6496,45.5669,45.5917,42735.0
2019-03-13 13:30:00,55.17,55.23,55.16,55.23,52486.0,45.5917,45.6413,45.5834,45.6413,52486.0
2019-03-13 14:00:00,55.23,55.26,55.19,55.26,66391.0,45.6413,45.6661,45.6082,45.6661,66391.0
2019-03-13 14:30:00,55.26,55.36,55.26,55.34,61542.0,45.6661,45.7487,45.6661,45.7322,61542.0
2019-03-13 15:00:00,55.34,55.37,55.27,55.3,100845.0,45.7322,45.757,45.6743,45.6991,100845.0
2019-03-13 15:30:00,55.31,55.36,55.23,55.31,326145.0,45.7074,45.7487,45.6413,45.7074,326145.0
2019-03-14 09:30:00,55.38,55.38,54.98,55.03,136922.0,45.7652,45.7652,45.4347,45.476,136922.0
2019-03-14 10:00:00,55.02,55.28,54.99,55.28,76837.0,45.4677,45.6826,45.443,45.6826,76837.0
2019-03-14 10:30:00,55.29,55.41,55.29,55.41,86339.0,45.6909,45.79,45.6909,45.79,86339.0
2019-03-14 11:00:00,55.41,55.45,55.33,55.35,163618.0,45.79,45.8231,45.7239,45.7405,163618.0
2019-03-14 11:30:00,55.35,55.49,55.32,55.41,69761.0,45.7405,45.8561,45.7157,45.79,69761.0
2019-03-14 12:00:00,55.41,55.43,55.32,55.36,90242.0,45.79,45.8066,45.7157,45.7487,90242.0
2019-03-14 12:30:00,55.36,55.37,55.28,55.3,74190.0,45.7487,45.757,45.6826,45.6991,74190.0
2019-03-14 13:00:00,55.3,55.31,55.13,55.14,53885.0,45.6991,45.7074,45.5586,45.5669,53885.0
2019-03-14 13:30:00,55.14,55.15,55.06,55.11,34086.0,45.5669,45.5752,45.5008,45.5421,34086.0
2019-03-14 14:00:00,55.1,55.15,55.07,55.08,34567.0,45.5339,45.5752,45.5091,45.5173,34567.0
2019-03-14 14:30:00,55.09,55.18,55.08,55.16,44521.0,45.5256,45.6,45.5173,45.5834,44521.0
2019-03-14 15:00:00,55.18,55.19,55.08,55.15,64831.0,45.6,45.6082,45.5173,45.5752,64831.0
2019-03-14 15:30:00,55.15,55.25,55.12,55.15,321080.0,45.5752,45.6578,45.5504,45.5752,321080.0
2019-03-15 09:30:00,54.98,55.36,54.95,55.13,538915.0,45.4347,45.7487,45.4099,45.5586,538915.0
2019-03-15 10:00:00,55.13,55.41,55.12,55.4,92919.0,45.5586,45.79,45.5504,45.7818,92919.0
2019-03-15 10:30:00,55.39,55.42,55.28,55.38,76694.0,45.7735,45.7983,45.6826,45.7652,76694.0
2019-03-15 11:00:00,55.37,55.51,55.34,55.5,67367.0,45.757,45.8727,45.7322,45.8644,67367.0
2019-03-15 11:30:00,55.5,55.52,55.41,55.51,88136.0,45.8644,45.8809,45.79,45.8727,88136.0
2019-03-15 12:00:00,55.51,55.57,55.44,55.55,69582.0,45.8727,45.9223,45.8148,45.9057,69582.0
2019-03-15 12:30:00,55.56,55.65,55.56,55.6,45200.0,45.914,45.9884,45.914,45.9471,45200.0
2019-03-15 13:00:00,55.61,55.61,55.5,55.51,32361.0,45.9553,45.9553,45.8644,45.8727,32361.0
2019-03-15 13:30:00,55.51,55.58,55.49,55.55,45587.0,45.8727,45.9305,45.8561,45.9057,45587.0
2019-03-15 14:00:00,55.56,55.68,55.56,55.62,82261.0,45.914,46.0132,45.914,45.9636,82261.0
2019-03-15 14:30:00,55.62,55.66,55.6,55.65,193903.0,45.9636,45.9966,45.9471,45.9884,193903.0
2019-03-15 15:00:00,55.64,55.65,55.44,55.48,209792.0,45.9801,45.9884,45.8148,45.8479,209792.0
2019-03-15 15:30:00,55.49,55.56,55.4,55.53,679701.0,45.8561,45.914,45.7818,45.8892,679701.0
2019-03-18 09:30:00,55.55,55.58,55.29,55.49,138270.0,45.9057,45.9305,45.6909,45.8561,138270.0
2019-03-18 10:00:00,55.49,55.54,55.41,55.45,85886.0,45.8561,45.8975,45.79,45.8231,85886.0
2019-03-18 10:30:00,55.45,55.53,55.29,55.29,53203.0,45.8231,45.8892,45.6909,45.6909,53203.0
2019-03-18 11:00:00,55.3,55.3,55.16,55.18,70076.0,45.6991,45.6991,45.5834,45.6,70076.0
2019-03-18 11:30:00,55.18,55.28,55.14,55.26,52921.0,45.6,45.6826,45.5669,45.6661,52921.0
2019-03-18 12:00:00,55.27,55.3,55.18,55.21,84879.0,45.6743,45.6991,45.6,45.6248,84879.0
2019-03-18 12:30:00,55.21,55.26,55.16,55.25,46445.0,45.6248,45.6661,45.5834,45.6578,46445.0
2019-03-18 13:00:00,55.26,55.28,55.2,55.28,57304.0,45.6661,45.6826,45.6165,45.6826,57304.0
2019-03-18 13:30:00,55.28,55.3,55.23,55.26,89932.0,45.6826,45.6991,45.6413,45.6661,89932.0
2019-03-18 14:00:00,55.25,55.27,55.14,55.15,49486.0,45.6578,45.6743,45.5669,45.5752,49486.0
2019-03-18 14:30:00,55.15,55.23,55.14,55.2,55077.0,45.5752,45.6413,45.5669,45.6165,55077.0
2019-03-18 15:00:00,55.19,55.19,55.09,55.09,73787.0,45.6082,45.6082,45.5256,45.5256,73787.0
2019-03-18 15:30:00,55.1,55.32,55.04,55.31,357517.0,45.5339,45.7157,45.4843,45.7074,357517.0
2019-03-19 09:30:00,55.14,55.23,54.93,54.97,168658.0,45.5669,45.6413,45.3934,45.4264,168658.0
2019-03-19 10:00:00,54.98,55.03,54.87,54.9,81588.0,45.4347,45.476,45.3438,45.3686,81588.0
2019-03-19 10:30:00,54.9,54.97,54.84,54.86,71162.0,45.3686,45.4264,45.319,45.3355,71162.0
2019-03-19 11:00:00,54.87,54.91,54.84,54.88,47032.0,45.3438,45.3768,45.319,45.3521,47032.0
2019-03-19 11:30:00,54.88,55.0,54.8,54.98,87519.0,45.3521,45.4512,45.2859,45.4347,87519.0
2019-03-19 12:00:00,54.98,55.01,54.85,54.88,55069.0,45.4347,45.4595,45.3273,45.3521,55069.0
2019-03-19 12:30:00,54.89,54.91,54.54,54.6,108852.0,45.3603,45.3768,45.0711,45.1207,108852.0
2019-03-19 13:00:00,54.61,54.69,54.5,54.59,177806.0,45.1289,45.195,45.038,45.1124,177806.0
2019-03-19 13:30:00,54.58,54.61,54.48,54.51,259815.0,45.1041,45.1289,45.0215,45.0463,259815.0
2019-03-19 14:00:00,54.51,54.53,54.34,54.37,206231.0,45.0463,45.0628,44.9058,44.9306,206231.0
2019-03-19 14:30:00,54.37,54.41,54.28,54.33,216496.0,44.9306,44.9637,44.8562,44.8975,216496.0
2019-03-19 15:00:00,54.34,54.35,54.21,54.22,197033.0,44.9058,44.9141,44.7984,44.8066,197033.0
2019-03-19 15:30:00,54.21,54.39,54.2,54.38,839918.0,44.7984,44.9471,44.7901,44.9389,839918.0
2019-03-20 09:30:00,54.55,54.55,54.21,54.22,178539.0,45.0793,45.0793,44.7984,44.8066,178539.0
2019-03-20 10:00:00,54.22,54.38,54.21,54.37,117949.0,44.8066,44.9389,44.7984,44.9306,117949.0
2019-03-20 10:30:00,54.37,54.4,54.19,54.21,114416.0,44.9306,44.9554,44.7818,44.7984,114416.0
2019-03-20 11:00:00,54.21,54.39,54.19,54.39,107092.0,44.7984,44.9471,44.7818,44.9471,107092.0
2019-03-20 11:30:00,54.39,54.48,54.36,54.42,127206.0,44.9471,45.0215,44.9223,44.9719,127206.0
2019-03-20 12:00:00,54.43,54.52,54.41,54.51,63776.0,44.9802,45.0546,44.9637,45.0463,63776.0
2019-03-20 12:30:00,54.51,54.51,54.35,54.38,72215.0,45.0463,45.0463,44.9141,44.9389,72215.0
2019-03-20 13:00:00,54.38,54.48,54.37,54.47,45369.0,44.9389,45.0215,44.9306,45.0132,45369.0
2019-03-20 13:30:00,54.47,54.48,54.36,54.43,65833.0,45.0132,45.0215,44.9223,44.9802,65833.0
2019-03-20 14:00:00,54.46,54.94,54.45,54.94,165688.0,45.005,45.4016,44.9967,45.4016,165688.0
2019-03-20 14:30:00,54.95,55.01,54.83,54.85,123466.0,45.4099,45.4595,45.3107,45.3273,123466.0
2019-03-20 15:00:00,54.86,54.87,54.68,54.7,111318.0,45.3355,45.3438,45.1868,45.2033,111318.0
2019-03-20 15:30:00,54.7,54.7,54.5,54.58,377991.0,45.2033,45.2033,45.038,45.1041,377991.0
2019-03-21 09:30:00,54.63,54.95,54.33,54.87,127233.0,45.1455,45.4099,44.8975,45.3438,127233.0
2019-03-21 10:00:00,54.86,55.05,54.85,55.02,78276.0,45.3355,45.4925,45.3273,45.4677,78276.0
2019-03-21 10:30:00,55.01,55.09,54.88,54.94,85086.0,45.4595,45.5256,45.3521,45.4016,85086.0
2019-03-21 11:00:00,54.95,55.06,54.91,54.93,61159.0,45.4099,45.5008,45.3768,45.3934,61159.0
2019-03-21 11:30:00,54.92,55.18,54.9,55.18,55029.0,45.3851,45.6,45.3686,45.6,55029.0
2019-03-21 12:00:00,55.16,55.21,55.08,55.1,77561.0,45.5834,45.6248,45.5173,45.5339,77561.0
2019-03-21 12:30:00,55.1,55.11,55.04,55.09,61454.0,45.5339,45.5421,45.4843,45.5256,61454.0
2019-03-21 13:00:00,55.09,55.21,55.07,55.19,46204.0,45.5256,45.6248,45.5091,45.6082,46204.0
2019-03-21 13:30:00,55.19,55.21,55.12,55.2,76710.0,45.6082,45.6248,45.5504,45.6165,76710.0
2019-03-21 14:00:00,55.2,55.31,55.19,55.26,67584.0,45.6165,45.7074,45.6082,45.6661,67584.0
2019-03-21 14:30:00,55.27,55.36,55.24,55.24,105181.0,45.6743,45.7487,45.6496,45.6496,105181.0
2019-03-21 15:00:00,55.25,55.35,55.19,55.23,161682.0,45.6578,45.7405,45.6082,45.6413,161682.0
2019-03-21 15:30:00,55.23,55.31,55.17,55.21,513955.0,45.6413,45.7074,45.5917,45.6248,513955.0
2019-03-22 09:30:00,55.45,55.92,55.26,55.74,518836.0,45.8231,46.2115,45.6661,46.0627,518836.0
2019-03-22 10:00:00,55.73,55.82,55.49,55.5,178116.0,46.0545,46.1289,45.8561,45.8644,178116.0
2019-03-22 10:30:00,55.51,55.75,55.51,55.69,129541.0,45.8727,46.071,45.8727,46.0214,129541.0
2019-03-22 11:00:00,55.7,55.93,55.66,55.85,160490.0,46.0297,46.2198,45.9966,46.1536,160490.0
2019-03-22 11:30:00,55.84,55.91,55.78,55.8,152968.0,46.1454,46.2032,46.0958,46.1123,152968.0
2019-03-22 12:00:00,55.79,55.85,55.74,55.79,92970.0,46.1041,46.1536,46.0627,46.1041,92970.0
2019-03-22 12:30:00,55.78,55.78,55.58,55.6,73948.0,46.0958,46.0958,45.9305,45.9471,73948.0
2019-03-22 13:00:00,55.59,55.63,55.5,55.53,253918.0,45.9388,45.9718,45.8644,45.8892,253918.0
2019-03-22 13:30:00,55.53,55.65,55.5,55.55,162890.0,45.8892,45.9884,45.8644,45.9057,162890.0
2019-03-22 14:00:00,55.56,55.79,55.54,55.77,171290.0,45.914,46.1041,45.8975,46.0875,171290.0
2019-03-22 14:30:00,55.77,55.91,55.77,55.83,134290.0,46.0875,46.2032,46.0875,46.1371,134290.0
2019-03-22 15:00:00,55.84,55.87,55.74,55.77,141359.0,46.1454,46.1702,46.0627,46.0875,141359.0
2019-03-22 15:30:00,55.77,55.79,55.6,55.63,556343.0,46.0875,46.1041,45.9471,45.9718,556343.0
2019-03-25 09:30:00,55.79,55.79,55.4,55.69,138872.0,46.1041,46.1041,45.7818,46.0214,138872.0
2019-03-25 10:00:00,55.7,55.79,55.63,55.69,112318.0,46.0297,46.1041,45.9718,46.0214,112318.0
2019-03-25 10:30:00,55.69,55.85,55.68,55.79,63522.0,46.0214,46.1536,46.0132,46.1041,63522.0
2019-03-25 11:00:00,55.79,55.83,55.66,55.67,76333.0,46.1041,46.1371,45.9966,46.0049,76333.0
2019-03-25 11:30:00,55.66,55.77,55.64,55.73,52596.0,45.9966,46.0875,45.9801,46.0545,52596.0
2019-03-25 12:00:00,55.74,55.89,55.71,55.85,41370.0,46.0627,46.1867,46.038,46.1536,41370.0
2019-03-25 12:30:00,55.84,55.95,55.82,55.91,44997.0,46.1454,46.2363,46.1289,46.2032,44997.0
2019-03-25 13:00:00,55.91,56.01,55.89,55.95,52791.0,46.2032,46.2859,46.1867,46.2363,52791.0
2019-03-25 13:30:00,55.95,55.96,55.76,55.79,55112.0,46.2363,46.2445,46.0793,46.1041,55112.0
2019-03-25 14:00:00,55.8,55.86,55.78,55.84,90857.0,46.1123,46.1619,46.0958,46.1454,90857.0
2019-03-25 14:30:00,55.85,55.94,55.82,55.94,68252.0,46.1536,46.228,46.1289,46.228,68252.0
2019-03-25 15:00:00,55.94,56.04,55.89,55.95,111320.0,46.228,46.3107,46.1867,46.2363,111320.0
2019-03-25 15:30:00,55.95,55.96,55.8,55.84,250857.0,46.2363,46.2445,46.1123,46.1454,250857.0
2019-03-26 09:30:00,55.88,56.07,55.73,55.97,133991.0,46.1784,46.3355,46.0545,46.2528,133991.0
2019-03-26 10:00:00,55.97,56.13,55.92,56.03,88420.0,46.2528,46.385,46.2115,46.3024,88420.0
2019-03-26 10:30:00,56.04,56.19,56.04,56.14,67781.0,46.3107,46.4346,46.3107,46.3933,67781.0
2019-03-26 11:00:00,56.14,56.28,56.11,56.23,81809.0,46.3933,46.509,46.3685,46.4677,81809.0
2019-03-26 11:30:00,56.23,56.3,56.08,56.11,78724.0,46.4677,46.5255,46.3437,46.3685,78724.0
2019-03-26 12:00:00,56.1,56.17,56.08,56.09,29983.0,46.3602,46.4181,46.3437,46.352,29983.0
2019-03-26 12:30:00,56.09,56.11,56.02,56.05,35822.0,46.352,46.3685,46.2941,46.3189,35822.0
2019-03-26 13:00:00,56.06,56.08,56.03,56.06,27205.0,46.3272,46.3437,46.3024,46.3272,27205.0
2019-03-26 13:30:00,56.06,56.1,56.04,56.08,51338.0,46.3272,46.3602,46.3107,46.3437,51338.0
2019-03-26 14:00:00,56.08,56.14,56.0,56.05,57343.0,46.3437,46.3933,46.2776,46.3189,57343.0
2019-03-26 14:30:00,56.05,56.1,56.02,56.09,56984.0,46.3189,46.3602,46.2941,46.352,56984.0
2019-03-26 15:00:00,56.09,56.17,56.08,56.15,68771.0,46.352,46.4181,46.3437,46.4016,68771.0
2019-03-26 15:30:00,56.15,56.24,56.07,56.23,271639.0,46.4016,46.4759,46.3355,46.4677,271639.0
2019-03-27 09:30:00,56.29,56.29,55.78,56.04,133930.0,46.5173,46.5173,46.0958,46.3107,133930.0
2019-03-27 10:00:00,56.05,56.11,55.79,55.86,94653.0,46.3189,46.3685,46.1041,46.1619,94653.0
2019-03-27 10:30:00,55.87,55.94,55.67,55.71,82240.0,46.1702,46.228,46.0049,46.038,82240.0
2019-03-27 11:00:00,55.71,55.78,55.59,55.61,89706.0,46.038,46.0958,45.9388,45.9553,89706.0
2019-03-27 11:30:00,55.61,55.75,55.58,55.72,75915.0,45.9553,46.071,45.9305,46.0462,75915.0
2019-03-27 12:00:00,55.72,55.78,55.67,55.73,54098.0,46.0462,46.0958,46.0049,46.0545,54098.0
2019-03-27 12:30:00,55.72,55.8,55.7,55.76,56751.0,46.0462,46.1123,46.0297,46.0793,56751.0
2019-03-27 13:00:00,55.76,55.9,55.7,55.9,42200.0,46.0793,46.195,46.0297,46.195,42200.0
2019-03-27 13:30:00,55.88,55.89,55.78,55.84,43537.0,46.1784,46.1867,46.0958,46.1454,43537.0
2019-03-27 14:00:00,55.83,55.94,55.79,55.92,55558.0,46.1371,46.228,46.1041,46.2115,55558.0
2019-03-27 14:30:00,55.92,55.97,55.85,55.91,42497.0,46.2115,46.2528,46.1536,46.2032,42497.0
2019-03-27 15:00:00,55.91,55.94,55.8,55.9,68171.0,46.2032,46.228,46.1123,46.195,68171.0
2019-03-27 15:30:00,55.9,56.02,55.76,55.85,296410.0,46.195,46.2941,46.0793,46.1536,296410.0
2019-03-28 09:30:00,55.92,56.04,55.53,55.55,142449.0,46.2115,46.3107,45.8892,45.9057,142449.0
2019-03-28 10:00:00,55.55,55.6,55.34,55.58,118309.0,45.9057,45.9471,45.7322,45.9305,118309.0
2019-03-28 10:30:00,55.57,55.6,55.28,55.28,93987.0,45.9223,45.9471,45.6826,45.6826,93987.0
2019-03-28 11:00:00,55.29,55.42,55.22,55.26,79269.0,45.6909,45.7983,45.633,45.6661,79269.0
2019-03-28 11:30:00,55.26,55.3,55.03,55.07,131785.0,45.6661,45.6991,45.476,45.5091,131785.0
2019-03-28 12:00:00,55.06,55.12,54.93,54.97,157523.0,45.5008,45.5504,45.3934,45.4264,157523.0
2019-03-28 12:30:00,54.97,55.09,54.97,54.99,70913.0,45.4264,45.5256,45.4264,45.443,70913.0
2019-03-28 13:00:00,54.98,55.07,54.97,55.05,37760.0,45.4347,45.5091,45.4264,45.4925,37760.0
2019-03-28 13:30:00,55.05,55.07,54.98,55.07,93476.0,45.4925,45.5091,45.4347,45.5091,93476.0
2019-03-28 14:00:00,55.07,55.17,55.05,55.16,44890.0,45.5091,45.5917,45.4925,45.5834,44890.0
2019-03-28 14:30:00,55.16,55.27,55.12,55.16,65569.0,45.5834,45.6743,45.5504,45.5834,65569.0
2019-03-28 15:00:00,55.16,55.21,55.11,55.18,100822.0,45.5834,45.6248,45.5421,45.6,100822.0
2019-03-28 15:30:00,55.18,55.35,55.18,55.22,467321.0,45.6,45.7405,45.6,45.633,467321.0
2019-03-29 09:30:00,55.27,55.35,54.89,55.07,140456.0,45.6743,45.7405,45.3603,45.5091,140456.0
2019-03-29 10:00:00,55.05,55.18,54.96,55.16,147255.0,45.4925,45.6,45.4182,45.5834,147255.0
2019-03-29 10:30:00,55.16,55.33,55.12,55.32,133974.0,45.5834,45.7239,45.5504,45.7157,133974.0
2019-03-29 11:00:00,55.32,55.44,55.26,55.33,109590.0,45.7157,45.8148,45.6661,45.7239,109590.0
2019-03-29 11:30:00,55.34,55.44,55.25,55.39,65732.0,45.7322,45.8148,45.6578,45.7735,65732.0
2019-03-29 12:00:00,55.39,55.39,55.25,55.25,109798.0,45.7735,45.7735,45.6578,45.6578,109798.0
2019-03-29 12:30:00,55.24,55.44,55.23,55.42,94316.0,45.6496,45.8148,45.6413,45.7983,94316.0
2019-03-29 13:00:00,55.43,55.43,55.32,55.38,64846.0,45.8066,45.8066,45.7157,45.7652,64846.0
2019-03-29 13:30:00,55.38,55.45,55.32,55.44,51867.0,45.7652,45.8231,45.7157,45.8148,51867.0
2019-03-29 14:00:00,55.44,55.47,55.39,55.42,56426.0,45.8148,45.8396,45.7735,45.7983,56426.0
2019-03-29 14:30:00,55.42,55.55,55.39,55.5,70618.0,45.7983,45.9057,45.7735,45.8644,70618.0
2019-03-29 15:00:00,55.51,55.55,55.35,55.44,159635.0,45.8727,45.9057,45.7405,45.8148,159635.0
2019-03-29 15:30:00,55.45,55.58,55.37,55.53,419804.0,45.8231,45.9305,45.757,45.8892,419804.0
2019-04-01 09:30:00,55.61,55.61,55.05,55.38,157094.0,45.9553,45.9553,45.4925,45.7652,157094.0
2019-04-01 10:00:00,55.38,55.41,54.69,54.71,149862.0,45.7652,45.79,45.195,45.2116,149862.0
2019-04-01 10:30:00,54.71,54.93,54.68,54.89,115186.0,45.2116,45.3934,45.1868,45.3603,115186.0
2019-04-01 11:00:00,54.9,54.98,54.82,54.88,94612.0,45.3686,45.4347,45.3025,45.3521,94612.0
2019-04-01 11:30:00,54.88,55.17,54.86,55.06,141676.0,45.3521,45.5917,45.3355,45.5008,141676.0
2019-04-01 12:00:00,55.07,55.18,55.05,55.15,77082.0,45.5091,45.6,45.4925,45.5752,77082.0
2019-04-01 12:30:00,55.15,55.19,55.06,55.16,57577.0,45.5752,45.6082,45.5008,45.5834,57577.0
2019-04-01 13:00:00,55.15,55.25,55.02,55.18,468804.0,45.5752,45.6578,45.4677,45.6,468804.0
2019-04-01 13:30:00,55.17,55.17,54.96,54.98,127688.0,45.5917,45.5917,45.4182,45.4347,127688.0
2019-04-01 14:00:00,54.98,55.0,54.85,54.86,94210.0,45.4347,45.4512,45.3273,45.3355,94210.0
2019-04-01 14:30:00,54.86,54.97,54.84,54.89,82912.0,45.3355,45.4264,45.319,45.3603,82912.0
2019-04-01 15:00:00,54.89,54.89,54.72,54.82,147537.0,45.3603,45.3603,45.2198,45.3025,147537.0
2019-04-01 15:30:00,54.82,55.04,54.77,54.98,691424.0,45.3025,45.4843,45.2611,45.4347,691424.0
2019-04-02 09:30:00,55.08,55.09,54.74,54.83,287380.0,45.5173,45.5256,45.2364,45.3107,287380.0
2019-04-02 10:00:00,54.82,55.09,54.75,55.09,176797.0,45.3025,45.5256,45.2446,45.5256,176797.0
2019-04-02 10:30:00,55.09,55.18,55.05,55.12,152908.0,45.5256,45.6,45.4925,45.5504,152908.0
2019-04-02 11:00:00,55.12,55.21,54.91,54.95,155900.0,45.5504,45.6248,45.3768,45.4099,155900.0
2019-04-02 11:30:00,54.95,54.96,54.85,54.93,92344.0,45.4099,45.4182,45.3273,45.3934,92344.0
2019-04-02 12:00:00,54.94,54.97,54.81,54.97,122637.0,45.4016,45.4264,45.2942,45.4264,122637.0
2019-04-02 12:30:00,54.97,55.02,54.84,54.93,145001.0,45.4264,45.4677,45.319,45.3934,145001.0
2019-04-02 13:00:00,54.92,54.95,54.81,54.82,131955.0,45.3851,45.4099,45.2942,45.3025,131955.0
2019-04-02 13:30:00,54.82,54.82,54.67,54.81,455079.0,45.3025,45.3025,45.1785,45.2942,455079.0
2019-04-02 14:00:00,54.81,54.95,54.8,54.91,95860.0,45.2942,45.4099,45.2859,45.3768,95860.0
2019-04-02 14:30:00,54.91,54.92,54.8,54.85,122500.0,45.3768,45.3851,45.2859,45.3273,122500.0
2019-04-02 15:00:00,54.85,54.88,54.8,54.82,208305.0,45.3273,45.3521,45.2859,45.3025,208305.0
2019-04-02 15:30:00,54.82,54.94,54.76,54.9,614806.0,45.3025,45.4016,45.2529,45.3686,614806.0
2019-04-03 09:30:00,54.89,54.9,54.34,54.65,204285.0,45.3603,45.3686,44.9058,45.162,204285.0
2019-04-03 10:00:00,54.64,54.77,54.58,54.74,162443.0,45.1537,45.2611,45.1041,45.2364,162443.0
2019-04-03 10:30:00,54.75,54.79,54.66,54.75,105971.0,45.2446,45.2777,45.1702,45.2446,105971.0
2019-04-03 11:00:00,54.74,54.93,54.72,54.9,93891.0,45.2364,45.3934,45.2198,45.3686,93891.0
2019-04-03 11:30:00,54.9,54.99,54.86,54.91,86644.0,45.3686,45.443,45.3355,45.3768,86644.0
2019-04-03 12:00:00,54.92,55.02,54.89,54.94,134082.0,45.3851,45.4677,45.3603,45.4016,134082.0
2019-04-03 12:30:00,54.95,55.03,54.94,55.02,74921.0,45.4099,45.476,45.4016,45.4677,74921.0
2019-04-03 13:00:00,55.02,55.08,54.99,55.05,53761.0,45.4677,45.5173,45.443,45.4925,53761.0
2019-04-03 13:30:00,55.05,55.08,54.99,55.04,44773.0,45.4925,45.5173,45.443,45.4843,44773.0
2019-04-03 14:00:00,55.03,55.1,54.98,54.98,125151.0,45.476,45.5339,45.4347,45.4347,125151.0
2019-04-03 14:30:00,54.99,54.99,54.93,54.96,71577.0,45.443,45.443,45.3934,45.4182,71577.0
2019-04-03 15:00:00,54.95,54.99,54.89,54.95,80597.0,45.4099,45.443,45.3603,45.4099,80597.0
2019-04-03 15:30:00,54.95,54.99,54.82,54.85,283980.0,45.4099,45.443,45.3025,45.3273,283980.0
2019-04-04 09:30:00,54.94,55.1,54.49,54.53,178091.0,45.4016,45.5339,45.0298,45.0628,178091.0
2019-04-04 10:00:00,54.53,54.55,54.39,54.41,61840.0,45.0628,45.0793,44.9471,44.9637,61840.0
2019-04-04 10:30:00,54.42,54.45,54.24,54.28,101431.0,44.9719,44.9967,44.8232,44.8562,101431.0
2019-04-04 11:00:00,54.28,54.34,54.15,54.18,57221.0,44.8562,44.9058,44.7488,44.7736,57221.0
2019-04-04 11:30:00,54.18,54.25,54.08,54.23,48340.0,44.7736,44.8314,44.6909,44.8149,48340.0
2019-04-04 12:00:00,54.23,54.37,54.21,54.36,241493.0,44.8149,44.9306,44.7984,44.9223,241493.0
2019-04-04 12:30:00,54.37,54.47,54.33,54.46,231969.0,44.9306,45.0132,44.8975,45.005,231969.0
2019-04-04 13:00:00,54.46,54.53,54.44,54.47,54541.0,45.005,45.0628,44.9884,45.0132,54541.0
2019-04-04 13:30:00,54.47,54.49,54.44,54.45,42177.0,45.0132,45.0298,44.9884,44.9967,42177.0
2019-04-04 14:00:00,54.45,54.45,54.39,54.42,45929.0,44.9967,44.9967,44.9471,44.9719,45929.0
2019-04-04 14:30:00,54.43,54.53,54.36,54.41,112305.0,44.9802,45.0628,44.9223,44.9637,112305.0
2019-04-04 15:00:00,54.42,54.55,54.39,54.53,78993.0,44.9719,45.0793,44.9471,45.0628,78993.0
2019-04-04 15:30:00,54.53,54.59,54.49,54.57,366412.0,45.0628,45.1124,45.0298,45.0959,366412.0
2019-04-05 09:30:00,54.64,54.7,54.39,54.51,87218.0,45.1537,45.2033,44.9471,45.0463,87218.0
2019-04-05 10:00:00,54.51,54.77,54.5,54.76,80019.0,45.0463,45.2611,45.038,45.2529,80019.0
2019-04-05 10:30:00,54.76,54.78,54.62,54.64,57600.0,45.2529,45.2694,45.1372,45.1537,57600.0
2019-04-05 11:00:00,54.64,54.66,54.56,54.58,126757.0,45.1537,45.1702,45.0876,45.1041,126757.0
2019-04-05 11:30:00,54.58,54.59,54.48,54.56,44918.0,45.1041,45.1124,45.0215,45.0876,44918.0
2019-04-05 12:00:00,54.55,54.65,54.55,54.58,50777.0,45.0793,45.162,45.0793,45.1041,50777.0
2019-04-05 12:30:00,54.58,54.65,54.57,54.65,34183.0,45.1041,45.162,45.0959,45.162,34183.0
2019-04-05 13:00:00,54.65,54.71,54.63,54.69,48162.0,45.162,45.2116,45.1455,45.195,48162.0
2019-04-05 13:30:00,54.69,54.81,54.69,54.79,59998.0,45.195,45.2942,45.195,45.2777,59998.0
2019-04-05 14:00:00,54.79,54.81,54.69,54.7,133621.0,45.2777,45.2942,45.195,45.2033,133621.0
2019-04-05 14:30:00,54.7,54.84,54.69,54.82,147407.0,45.2033,45.319,45.195,45.3025,147407.0
2019-04-05 15:00:00,54.83,54.98,54.82,54.95,74429.0,45.3107,45.4347,45.3025,45.4099,74429.0
2019-04-05 15:30:00,54.96,55.1,54.92,55.09,231294.0,45.4182,45.5339,45.3851,45.5256,231294.0
2019-04-08 09:30:00,55.07,55.07,54.64,54.87,147160.0,45.5091,45.5091,45.1537,45.3438,147160.0
2019-04-08 10:00:00,54.87,54.88,54.58,54.59,88576.0,45.3438,45.3521,45.1041,45.1124,88576.0
2019-04-08 10:30:00,54.59,54.69,54.49,54.52,51191.0,45.1124,45.195,45.0298,45.0546,51191.0
2019-04-08 11:00:00,54.51,54.57,54.46,54.47,60299.0,45.0463,45.0959,45.005,45.0132,60299.0
2019-04-08 11:30:00,54.47,54.57,54.47,54.57,52680.0,45.0132,45.0959,45.0132,45.0959,52680.0
2019-04-08 12:00:00,54.57,54.6,54.54,54.57,33411.0,45.0959,45.1207,45.0711,45.0959,33411.0
2019-04-08 12:30:00,54.58,54.66,54.57,54.61,37315.0,45.1041,45.1702,45.0959,45.1289,37315.0
2019-04-08 13:00:00,54.6,54.66,54.58,54.64,59630.0,45.1207,45.1702,45.1041,45.1537,59630.0
2019-04-08 13:30:00,54.63,54.66,54.52,54.54,141561.0,45.1455,45.1702,45.0546,45.0711,141561.0
2019-04-08 14:00:00,54.53,54.56,54.37,54.5,181606.0,45.0628,45.0876,44.9306,45.038,181606.0
2019-04-08 14:30:00,54.5,54.52,54.43,54.46,66079.0,45.038,45.0546,44.9802,45.005,66079.0
2019-04-08 15:00:00,54.47,54.49,54.43,54.46,115349.0,45.0132,45.0298,44.9802,45.005,115349.0
2019-04-08 15:30:00,54.45,54.5,54.32,54.35,559799.0,44.9967,45.038,44.8893,44.9141,559799.0
2019-04-09 09:30:00,54.24,54.51,54.24,54.42,137341.0,44.8232,45.0463,44.8232,44.9719,137341.0
2019-04-09 10:00:00,54.42,54.47,54.32,54.39,84239.0,44.9719,45.0132,44.8893,44.9471,84239.0
2019-04-09 10:30:00,54.4,54.61,54.4,54.54,96185.0,44.9554,45.1289,44.9554,45.0711,96185.0
2019-04-09 11:00:00,54.55,54.66,54.55,54.59,66375.0,45.0793,45.1702,45.0793,45.1124,66375.0
2019-04-09 11:30:00,54.58,54.59,54.39,54.45,86129.0,45.1041,45.1124,44.9471,44.9967,86129.0
2019-04-09 12:00:00,54.45,54.52,54.41,54.51,51391.0,44.9967,45.0546,44.9637,45.0463,51391.0
2019-04-09 12:30:00,54.5,54.52,54.47,54.51,45370.0,45.038,45.0546,45.0132,45.0463,45370.0
2019-04-09 13:00:00,54.51,54.52,54.41,54.43,40603.0,45.0463,45.0546,44.9637,44.9802,40603.0
2019-04-09 13:30:00,54.43,54.47,54.4,54.46,42030.0,44.9802,45.0132,44.9554,45.005,42030.0
2019-04-09 14:00:00,54.45,54.47,54.41,54.47,46506.0,44.9967,45.0132,44.9637,45.0132,46506.0
2019-04-09 14:30:00,54.47,54.55,54.46,54.53,66622.0,45.0132,45.0793,45.005,45.0628,66622.0
2019-04-09 15:00:00,54.53,54.62,54.53,54.56,82854.0,45.0628,45.1372,45.0628,45.0876,82854.0
2019-04-09 15:30:00,54.56,54.65,54.55,54.63,327465.0,45.0876,45.162,45.0793,45.1455,327465.0
2019-04-10 09:30:00,54.92,55.24,54.65,55.2,128975.0,45.3851,45.6496,45.162,45.6165,128975.0
2019-04-10 10:00:00,55.21,55.21,55.07,55.19,76449.0,45.6248,45.6248,45.5091,45.6082,76449.0
2019-04-10 10:30:00,55.2,55.3,55.15,55.18,68227.0,45.6165,45.6991,45.5752,45.6,68227.0
2019-04-10 11:00:00,55.17,55.17,54.81,54.88,63599.0,45.5917,45.5917,45.2942,45.3521,63599.0
2019-04-10 11:30:00,54.87,54.91,54.76,54.78,78524.0,45.3438,45.3768,45.2529,45.2694,78524.0
2019-04-10 12:00:00,54.77,54.77,54.53,54.55,107960.0,45.2611,45.2611,45.0628,45.0793,107960.0
2019-04-10 12:30:00,54.54,54.55,54.32,54.36,120333.0,45.0711,45.0793,44.8893,44.9223,120333.0
2019-04-10 13:00:00,54.37,54.49,54.35,54.43,52348.0,44.9306,45.0298,44.9141,44.9802,52348.0
2019-04-10 13:30:00,54.43,54.47,54.37,54.44,46546.0,44.9802,45.0132,44.9306,44.9884,46546.0
2019-04-10 14:00:00,54.44,54.51,54.36,54.37,52078.0,44.9884,45.0463,44.9223,44.9306,52078.0
2019-04-10 14:30:00,54.37,54.42,54.35,54.39,70798.0,44.9306,44.9719,44.9141,44.9471,70798.0
2019-04-10 15:00:00,54.4,54.41,54.31,54.33,113065.0,44.9554,44.9637,44.881,44.8975,113065.0
2019-04-10 15:30:00,54.34,54.44,54.33,54.39,263937.0,44.9058,44.9884,44.8975,44.9471,263937.0
2019-04-11 09:30:00,54.83,54.83,54.29,54.82,335318.0,45.3107,45.3107,44.8645,45.3025,335318.0
2019-04-11 10:00:00,54.83,54.92,54.69,54.76,270719.0,45.3107,45.3851,45.195,45.2529,270719.0
2019-04-11 10:30:00,54.77,54.8,54.58,54.65,96738.0,45.2611,45.2859,45.1041,45.162,96738.0
2019-04-11 11:00:00,54.65,54.81,54.64,54.77,386782.0,45.162,45.2942,45.1537,45.2611,386782.0
2019-04-11 11:30:00,54.77,54.83,54.65,54.67,193691.0,45.2611,45.3107,45.162,45.1785,193691.0
2019-04-11 12:00:00,54.67,54.73,54.63,54.71,151866.0,45.1785,45.2281,45.1455,45.2116,151866.0
2019-04-11 12:30:00,54.72,54.73,54.62,54.67,127841.0,45.2198,45.2281,45.1372,45.1785,127841.0
2019-04-11 13:00:00,54.66,54.72,54.64,54.68,113431.0,45.1702,45.2198,45.1537,45.1868,113431.0
2019-04-11 13:30:00,54.69,54.73,54.67,54.7,91101.0,45.195,45.2281,45.1785,45.2033,91101.0
2019-04-11 14:00:00,54.69,54.74,54.67,54.68,70513.0,45.195,45.2364,45.1785,45.1868,70513.0
2019-04-11 14:30:00,54.68,54.76,54.66,54.75,85302.0,45.1868,45.2529,45.1702,45.2446,85302.0
2019-04-11 15:00:00,54.74,54.78,54.69,54.77,241634.0,45.2364,45.2694,45.195,45.2611,241634.0
2019-04-11 15:30:00,54.78,54.98,54.77,54.93,457028.0,45.2694,45.4347,45.2611,45.3934,457028.0
2019-04-12 09:30:00,54.76,54.86,54.45,54.73,133941.0,45.2529,45.3355,44.9967,45.2281,133941.0
2019-04-12 10:00:00,54.74,54.82,54.62,54.77,140965.0,45.2364,45.3025,45.1372,45.2611,140965.0
2019-04-12 10:30:00,54.76,54.89,54.73,54.78,88508.0,45.2529,45.3603,45.2281,45.2694,88508.0
2019-04-12 11:00:00,54.77,54.88,54.71,54.87,164846.0,45.2611,45.3521,45.2116,45.3438,164846.0
2019-04-12 11:30:00,54.87,54.93,54.81,54.82,61846.0,45.3438,45.3934,45.2942,45.3025,61846.0
2019-04-12 12:00:00,54.82,54.84,54.76,54.78,82790.0,45.3025,45.319,45.2529,45.2694,82790.0
2019-04-12 12:30:00,54.79,54.84,54.77,54.83,36244.0,45.2777,45.319,45.2611,45.3107,36244.0
2019-04-12 13:00:00,54.83,54.85,54.76,54.79,39661.0,45.3107,45.3273,45.2529,45.2777,39661.0
2019-04-12 13:30:00,54.79,54.84,54.75,54.77,44043.0,45.2777,45.319,45.2446,45.2611,44043.0
2019-04-12 14:00:00,54.77,54.86,54.73,54.81,102942.0,45.2611,45.3355,45.2281,45.2942,102942.0
2019-04-12 14:30:00,54.81,54.97,54.81,54.87,127673.0,45.2942,45.4264,45.2942,45.3438,127673.0
2019-04-12 15:00:00,54.87,54.96,54.82,54.93,174300.0,45.3438,45.4182,45.3025,45.3934,174300.0
2019-04-12 15:30:00,54.93,55.03,54.91,54.98,280911.0,45.3934,45.476,45.3768,45.4347,280911.0
2019-04-15 09:30:00,55.1,55.19,54.84,55.06,102851.0,45.5339,45.6082,45.319,45.5008,102851.0
2019-04-15 10:00:00,55.06,55.06,54.86,54.94,76428.0,45.5008,45.5008,45.3355,45.4016,76428.0
2019-04-15 10:30:00,54.95,55.09,54.93,55.07,52775.0,45.4099,45.5256,45.3934,45.5091,52775.0
2019-04-15 11:00:00,55.07,55.11,55.01,55.03,58990.0,45.5091,45.5421,45.4595,45.476,58990.0
2019-04-15 11:30:00,55.03,55.1,55.02,55.05,29857.0,45.476,45.5339,45.4677,45.4925,29857.0
2019-04-15 12:00:00,55.04,55.16,55.03,55.15,53331.0,45.4843,45.5834,45.476,45.5752,53331.0
2019-04-15 12:30:00,55.14,55.19,55.09,55.11,33269.0,45.5669,45.6082,45.5256,45.5421,33269.0
2019-04-15 13:00:00,55.1,55.1,55.01,55.02,40189.0,45.5339,45.5339,45.4595,45.4677,40189.0
2019-04-15 13:30:00,55.02,55.06,54.95,55.04,38429.0,45.4677,45.5008,45.4099,45.4843,38429.0
2019-04-15 14:00:00,55.05,55.08,54.91,54.91,56567.0,45.4925,45.5173,45.3768,45.3768,56567.0
2019-04-15 14:30:00,54.9,54.94,54.84,54.89,64779.0,45.3686,45.4016,45.319,45.3603,64779.0
2019-04-15 15:00:00,54.88,54.91,54.78,54.84,89595.0,45.3521,45.3768,45.2694,45.319,89595.0
2019-04-15 15:30:00,54.83,54.87,54.69,54.86,323853.0,45.3107,45.3438,45.195,45.3355,323853.0
2019-04-16 09:30:00,54.79,55.01,54.74,54.84,86305.0,45.2777,45.4595,45.2364,45.319,86305.0
2019-04-16 10:00:00,54.84,54.84,54.5,54.52,69464.0,45.319,45.319,45.038,45.0546,69464.0
2019-04-16 10:30:00,54.52,54.59,54.44,54.56,80368.0,45.0546,45.1124,44.9884,45.0876,80368.0
2019-04-16 11:00:00,54.56,54.64,54.51,54.57,73171.0,45.0876,45.1537,45.0463,45.0959,73171.0
2019-04-16 11:30:00,54.57,54.57,54.44,54.48,73005.0,45.0959,45.0959,44.9884,45.0215,73005.0
2019-04-16 12:00:00,54.49,54.5,54.36,54.45,87335.0,45.0298,45.038,44.9223,44.9967,87335.0
2019-04-16 12:30:00,54.44,54.48,54.32,54.35,90802.0,44.9884,45.0215,44.8893,44.9141,90802.0
2019-04-16 13:00:00,54.35,54.39,54.19,54.19,70155.0,44.9141,44.9471,44.7818,44.7818,70155.0
2019-04-16 13:30:00,54.19,54.23,54.11,54.12,81656.0,44.7818,44.8149,44.7157,44.724,81656.0
2019-04-16 14:00:00,54.12,54.12,53.9,54.1,127629.0,44.724,44.724,44.5422,44.7075,127629.0
2019-04-16 14:30:00,54.1,54.2,54.08,54.1,100150.0,44.7075,44.7901,44.6909,44.7075,100150.0
2019-04-16 15:00:00,54.09,54.2,54.07,54.15,117726.0,44.6992,44.7901,44.6827,44.7488,117726.0
2019-04-16 15:30:00,54.15,54.2,54.02,54.07,385863.0,44.7488,44.7901,44.6414,44.6827,385863.0
2019-04-17 09:30:00,54.03,54.11,53.88,54.05,128502.0,44.6496,44.7157,44.5257,44.6662,128502.0
2019-04-17 10:00:00,54.05,54.27,53.96,54.15,95989.0,44.6662,44.848,44.5918,44.7488,95989.0
2019-04-17 10:30:00,54.15,54.19,54.07,54.12,60605.0,44.7488,44.7818,44.6827,44.724,60605.0
2019-04-17 11:00:00,54.11,54.31,54.09,54.31,69850.0,44.7157,44.881,44.6992,44.881,69850.0
2019-04-17 11:30:00,54.31,54.38,54.24,54.37,59282.0,44.881,44.9389,44.8232,44.9306,59282.0
2019-04-17 12:00:00,54.38,54.39,54.28,54.36,47103.0,44.9389,44.9471,44.8562,44.9223,47103.0
2019-04-17 12:30:00,54.36,54.38,54.27,54.3,63324.0,44.9223,44.9389,44.848,44.8727,63324.0
2019-04-17 13:00:00,54.3,54.4,54.29,54.33,117346.0,44.8727,44.9554,44.8645,44.8975,117346.0
2019-04-17 13:30:00,54.33,54.36,54.27,54.28,47843.0,44.8975,44.9223,44.848,44.8562,47843.0
2019-04-17 14:00:00,54.28,54.29,54.09,54.09,61328.0,44.8562,44.8645,44.6992,44.6992,61328.0
2019-04-17 14:30:00,54.1,54.25,54.09,54.25,59288.0,44.7075,44.8314,44.6992,44.8314,59288.0
2019-04-17 15:00:00,54.23,54.26,54.19,54.2,69410.0,44.8149,44.8397,44.7818,44.7901,69410.0
2019-04-17 15:30:00,54.2,54.21,54.07,54.09,258699.0,44.7901,44.7984,44.6827,44.6992,258699.0
2019-04-18 09:30:00,54.19,54.26,54.06,54.12,204393.0,44.7818,44.8397,44.6744,44.724,204393.0
2019-04-18 10:00:00,54.12,54.31,54.07,54.3,142945.0,44.724,44.881,44.6827,44.8727,142945.0
2019-04-18 10:30:00,54.29,54.46,54.25,54.3,107128.0,44.8645,45.005,44.8314,44.8727,107128.0
2019-04-18 11:00:00,54.29,54.3,54.15,54.2,77335.0,44.8645,44.8727,44.7488,44.7901,77335.0
2019-04-18 11:30:00,54.19,54.33,54.18,54.25,59386.0,44.7818,44.8975,44.7736,44.8314,59386.0
2019-04-18 12:00:00,54.25,54.27,54.07,54.15,62122.0,44.8314,44.848,44.6827,44.7488,62122.0
2019-04-18 12:30:00,54.14,54.34,54.13,54.27,57679.0,44.7405,44.9058,44.7323,44.848,57679.0
2019-04-18 13:00:00,54.27,54.28,54.19,54.2,38529.0,44.848,44.8562,44.7818,44.7901,38529.0
2019-04-18 13:30:00,54.21,54.22,54.12,54.14,30639.0,44.7984,44.8066,44.724,44.7405,30639.0
2019-04-18 14:00:00,54.13,54.15,54.06,54.09,61764.0,44.7323,44.7488,44.6744,44.6992,61764.0
2019-04-18 14:30:00,54.08,54.09,53.99,54.0,71554.0,44.6909,44.6992,44.6166,44.6248,71554.0
2019-04-18 15:00:00,54.0,54.03,53.92,53.97,145331.0,44.6248,44.6496,44.5587,44.6,145331.0
2019-04-18 15:30:00,53.96,53.99,53.78,53.81,691138.0,44.5918,44.6166,44.443,44.4678,691138.0
2019-04-22 09:30:00,53.79,53.97,53.67,53.92,95854.0,44.4513,44.6,44.3521,44.5587,95854.0
2019-04-22 10:00:00,53.92,54.08,53.83,53.87,208594.0,44.5587,44.6909,44.4843,44.5174,208594.0
2019-04-22 10:30:00,53.86,53.86,53.63,53.66,110811.0,44.5091,44.5091,44.3191,44.3439,110811.0
2019-04-22 11:00:00,53.66,53.68,53.57,53.65,100803.0,44.3439,44.3604,44.2695,44.3356,100803.0
2019-04-22 11:30:00,53.66,53.67,53.57,53.6,74739.0,44.3439,44.3521,44.2695,44.2943,74739.0
2019-04-22 12:00:00,53.59,53.66,53.56,53.64,132933.0,44.286,44.3439,44.2612,44.3273,132933.0
2019-04-22 12:30:00,53.63,53.66,53.59,53.65,207918.0,44.3191,44.3439,44.286,44.3356,207918.0
2019-04-22 13:00:00,53.66,53.67,53.6,53.64,57038.0,44.3439,44.3521,44.2943,44.3273,57038.0
2019-04-22 13:30:00,53.64,53.66,53.59,53.63,207800.0,44.3273,44.3439,44.286,44.3191,207800.0
2019-04-22 14:00:00,53.63,53.66,53.56,53.57,88499.0,44.3191,44.3439,44.2612,44.2695,88499.0
2019-04-22 14:30:00,53.58,53.65,53.55,53.6,147572.0,44.2778,44.3356,44.253,44.2943,147572.0
2019-04-22 15:00:00,53.6,53.7,53.59,53.66,156134.0,44.2943,44.3769,44.286,44.3439,156134.0
2019-04-22 15:30:00,53.66,53.72,53.55,53.56,1250124.0,44.3439,44.3934,44.253,44.2612,1250124.0
2019-04-23 09:30:00,53.67,53.94,53.57,53.85,226234.0,44.3521,44.5752,44.2695,44.5009,226234.0
2019-04-23 10:00:00,53.85,54.16,53.83,54.14,197733.0,44.5009,44.7571,44.4843,44.7405,197733.0
2019-04-23 10:30:00,54.14,54.14,53.77,53.8,140980.0,44.7405,44.7405,44.4348,44.4596,140980.0
2019-04-23 11:00:00,53.8,53.81,53.65,53.75,119375.0,44.4596,44.4678,44.3356,44.4182,119375.0
2019-04-23 11:30:00,53.75,53.82,53.71,53.76,85220.0,44.4182,44.4761,44.3852,44.4265,85220.0
2019-04-23 12:00:00,53.76,53.87,53.76,53.79,97363.0,44.4265,44.5174,44.4265,44.4513,97363.0
2019-04-23 12:30:00,53.79,53.85,53.64,53.69,89675.0,44.4513,44.5009,44.3273,44.3687,89675.0
2019-04-23 13:00:00,53.69,53.96,53.68,53.9,251728.0,44.3687,44.5918,44.3604,44.5422,251728.0
2019-04-23 13:30:00,53.9,54.04,53.88,54.04,125400.0,44.5422,44.6579,44.5257,44.6579,125400.0
2019-04-23 14:00:00,54.04,54.08,53.99,54.05,136194.0,44.6579,44.6909,44.6166,44.6662,136194.0
2019-04-23 14:30:00,54.05,54.13,54.03,54.1,174169.0,44.6662,44.7323,44.6496,44.7075,174169.0
2019-04-23 15:00:00,54.09,54.14,54.0,54.05,171794.0,44.6992,44.7405,44.6248,44.6662,171794.0
2019-04-23 15:30:00,54.05,54.21,53.98,54.19,475406.0,44.6662,44.7984,44.6083,44.7818,475406.0
2019-04-24 09:30:00,54.17,54.54,54.12,54.38,178054.0,44.7653,45.0711,44.724,44.9389,178054.0
2019-04-24 10:00:00,54.37,54.52,54.35,54.52,78955.0,44.9306,45.0546,44.9141,45.0546,78955.0
2019-04-24 10:30:00,54.51,54.54,54.43,54.43,65678.0,45.0463,45.0711,44.9802,44.9802,65678.0
2019-04-24 11:00:00,54.44,54.55,54.37,54.48,75210.0,44.9884,45.0793,44.9306,45.0215,75210.0
2019-04-24 11:30:00,54.48,54.48,54.29,54.31,61524.0,45.0215,45.0215,44.8645,44.881,61524.0
2019-04-24 12:00:00,54.32,54.34,54.25,54.29,66805.0,44.8893,44.9058,44.8314,44.8645,66805.0
2019-04-24 12:30:00,54.29,54.36,54.24,54.27,48051.0,44.8645,44.9223,44.8232,44.848,48051.0
2019-04-24 13:00:00,54.26,54.27,54.13,54.2,74886.0,44.8397,44.848,44.7323,44.7901,74886.0
2019-04-24 13:30:00,54.21,54.31,54.2,54.21,90501.0,44.7984,44.881,44.7901,44.7984,90501.0
2019-04-24 14:00:00,54.21,54.24,54.11,54.19,218722.0,44.7984,44.8232,44.7157,44.7818,218722.0
2019-04-24 14:30:00,54.19,54.39,54.15,54.36,85567.0,44.7818,44.9471,44.7488,44.9223,85567.0
2019-04-24 15:00:00,54.37,54.54,54.35,54.43,160111.0,44.9306,45.0711,44.9141,44.9802,160111.0
2019-04-24 15:30:00,54.44,54.56,54.39,54.42,387353.0,44.9884,45.0876,44.9471,44.9719,387353.0
2019-04-25 09:30:00,54.01,54.89,53.9,54.44,181886.0,44.6331,45.3603,44.5422,44.9884,181886.0
2019-04-25 10:00:00,54.46,54.82,54.39,54.73,110515.0,45.005,45.3025,44.9471,45.2281,110515.0
2019-04-25 10:30:00,54.73,55.08,54.7,54.75,133545.0,45.2281,45.5173,45.2033,45.2446,133545.0
2019-04-25 11:00:00,54.76,54.8,54.46,54.66,133991.0,45.2529,45.2859,45.005,45.1702,133991.0
2019-04-25 11:30:00,54.66,54.81,54.66,54.71,47307.0,45.1702,45.2942,45.1702,45.2116,47307.0
2019-04-25 12:00:00,54.7,54.72,54.55,54.7,57774.0,45.2033,45.2198,45.0793,45.2033,57774.0
2019-04-25 12:30:00,54.69,54.75,54.58,54.72,50918.0,45.195,45.2446,45.1041,45.2198,50918.0
2019-04-25 13:00:00,54.73,54.96,54.72,54.95,88696.0,45.2281,45.4182,45.2198,45.4099,88696.0
2019-04-25 13:30:00,54.94,55.05,54.89,55.04,68274.0,45.4016,45.4925,45.3603,45.4843,68274.0
2019-04-25 14:00:00,55.04,55.12,54.94,54.96,100038.0,45.4843,45.5504,45.4016,45.4182,100038.0
2019-04-25 14:30:00,54.96,54.98,54.84,54.91,84138.0,45.4182,45.4347,45.319,45.3768,84138.0
2019-04-25 15:00:00,54.9,55.05,54.8,54.82,105551.0,45.3686,45.4925,45.2859,45.3025,105551.0
2019-04-25 15:30:00,54.83,54.95,54.75,54.76,321178.0,45.3107,45.4099,45.2446,45.2529,321178.0
2019-04-26 09:30:00,55.03,55.54,55.03,55.42,212731.0,45.476,45.8975,45.476,45.7983,212731.0
2019-04-26 10:00:00,55.41,55.45,55.21,55.3,102354.0,45.79,45.8231,45.6248,45.6991,102354.0
2019-04-26 10:30:00,55.29,55.47,55.2,55.42,76352.0,45.6909,45.8396,45.6165,45.7983,76352.0
2019-04-26 11:00:00,55.41,55.43,55.16,55.16,90200.0,45.79,45.8066,45.5834,45.5834,90200.0
2019-04-26 11:30:00,55.15,55.19,55.06,55.14,87621.0,45.5752,45.6082,45.5008,45.5669,87621.0
2019-04-26 12:00:00,55.14,55.15,54.98,55.07,64298.0,45.5669,45.5752,45.4347,45.5091,64298.0
2019-04-26 12:30:00,55.08,55.14,55.0,55.06,54194.0,45.5173,45.5669,45.4512,45.5008,54194.0
2019-04-26 13:00:00,55.05,55.09,54.96,54.98,120766.0,45.4925,45.5256,45.4182,45.4347,120766.0
2019-04-26 13:30:00,54.98,55.0,54.88,54.88,106950.0,45.4347,45.4512,45.3521,45.3521,106950.0
2019-04-26 14:00:00,54.88,54.98,54.82,54.95,143856.0,45.3521,45.4347,45.3025,45.4099,143856.0
2019-04-26 14:30:00,54.95,55.06,54.94,55.02,102825.0,45.4099,45.5008,45.4016,45.4677,102825.0
2019-04-26 15:00:00,55.03,55.12,54.99,55.05,160190.0,45.476,45.5504,45.443,45.4925,160190.0
2019-04-26 15:30:00,55.04,55.05,54.82,54.91,409888.0,45.4843,45.4925,45.3025,45.3768,409888.0
2019-04-29 09:30:00,54.79,54.89,54.57,54.73,99803.0,45.2777,45.3603,45.0959,45.2281,99803.0
2019-04-29 10:00:00,54.74,54.81,54.58,54.59,104135.0,45.2364,45.2942,45.1041,45.1124,104135.0
2019-04-29 10:30:00,54.58,54.7,54.53,54.59,98763.0,45.1041,45.2033,45.0628,45.1124,98763.0
2019-04-29 11:00:00,54.59,54.65,54.49,54.62,106080.0,45.1124,45.162,45.0298,45.1372,106080.0
2019-04-29 11:30:00,54.62,54.75,54.6,54.69,72039.0,45.1372,45.2446,45.1207,45.195,72039.0
2019-04-29 12:00:00,54.69,54.71,54.61,54.68,123027.0,45.195,45.2116,45.1289,45.1868,123027.0
2019-04-29 12:30:00,54.69,54.74,54.67,54.68,43311.0,45.195,45.2364,45.1785,45.1868,43311.0
2019-04-29 13:00:00,54.67,54.73,54.61,54.69,39979.0,45.1785,45.2281,45.1289,45.195,39979.0
2019-04-29 13:30:00,54.68,54.71,54.61,54.65,35287.0,45.1868,45.2116,45.1289,45.162,35287.0
2019-04-29 14:00:00,54.65,54.7,54.62,54.68,91193.0,45.162,45.2033,45.1372,45.1868,91193.0
2019-04-29 14:30:00,54.68,54.68,54.5,54.53,198752.0,45.1868,45.1868,45.038,45.0628,198752.0
2019-04-29 15:00:00,54.53,54.61,54.46,54.48,214332.0,45.0628,45.1289,45.005,45.0215,214332.0
2019-04-29 15:30:00,54.48,54.66,54.47,54.62,253233.0,45.0215,45.1702,45.0132,45.1372,253233.0
2019-04-30 09:30:00,54.64,54.83,54.49,54.83,58807.0,45.1537,45.3107,45.0298,45.3107,58807.0
2019-04-30 10:00:00,54.83,55.06,54.8,54.84,66864.0,45.3107,45.5008,45.2859,45.319,66864.0
2019-04-30 10:30:00,54.85,55.07,54.83,55.05,148069.0,45.3273,45.5091,45.3107,45.4925,148069.0
2019-04-30 11:00:00,55.05,55.13,54.83,54.97,155057.0,45.4925,45.5586,45.3107,45.4264,155057.0
2019-04-30 11:30:00,54.98,55.12,54.95,55.02,111428.0,45.4347,45.5504,45.4099,45.4677,111428.0
2019-04-30 12:00:00,55.03,55.09,54.99,55.05,42761.0,45.476,45.5256,45.443,45.4925,42761.0
2019-04-30 12:30:00,55.05,55.16,55.03,55.14,44843.0,45.4925,45.5834,45.476,45.5669,44843.0
2019-04-30 13:00:00,55.14,55.26,55.13,55.22,53374.0,45.5669,45.6661,45.5586,45.633,53374.0
2019-04-30 13:30:00,55.21,55.32,55.17,55.3,81325.0,45.6248,45.7157,45.5917,45.6991,81325.0
2019-04-30 14:00:00,55.29,55.37,55.01,55.29,322012.0,45.6909,45.757,45.4595,45.6909,322012.0
2019-04-30 14:30:00,55.29,55.46,55.28,55.42,66752.0,45.6909,45.8314,45.6826,45.7983,66752.0
2019-04-30 15:00:00,55.42,55.51,55.39,55.42,83811.0,45.7983,45.8727,45.7735,45.7983,83811.0
2019-04-30 15:30:00,55.43,55.57,55.4,55.52,359476.0,45.8066,45.9223,45.7818,45.8809,359476.0
2019-05-01 09:30:00,55.36,55.51,55.17,55.23,90432.0,45.7487,45.8727,45.5917,45.6413,90432.0
2019-05-01 10:00:00,55.19,55.44,55.19,55.26,66367.0,45.6082,45.8148,45.6082,45.6661,66367.0
2019-05-01 10:30:00,55.26,55.32,55.06,55.09,55366.0,45.6661,45.7157,45.5008,45.5256,55366.0
2019-05-01 11:00:00,55.1,55.23,55.0,55.14,63964.0,45.5339,45.6413,45.4512,45.5669,63964.0
2019-05-01 11:30:00,55.14,55.23,55.11,55.16,56759.0,45.5669,45.6413,45.5421,45.5834,56759.0
2019-05-01 12:00:00,55.17,55.22,55.1,55.21,46362.0,45.5917,45.633,45.5339,45.6248,46362.0
2019-05-01 12:30:00,55.21,55.34,55.16,55.32,49777.0,45.6248,45.7322,45.5834,45.7157,49777.0
2019-05-01 13:00:00,55.32,55.38,55.23,55.26,41053.0,45.7157,45.7652,45.6413,45.6661,41053.0
2019-05-01 13:30:00,55.26,55.3,55.21,55.24,58712.0,45.6661,45.6991,45.6248,45.6496,58712.0
2019-05-01 14:00:00,55.24,55.47,55.21,55.22,99451.0,45.6496,45.8396,45.6248,45.633,99451.0
2019-05-01 14:30:00,55.22,55.31,54.85,54.95,173252.0,45.633,45.7074,45.3273,45.4099,173252.0
2019-05-01 15:00:00,54.95,55.07,54.91,54.97,164366.0,45.4099,45.5091,45.3768,45.4264,164366.0
2019-05-01 15:30:00,54.96,55.07,54.95,54.98,423324.0,45.4182,45.5091,45.4099,45.4347,423324.0
2019-05-02 09:30:00,54.58,54.84,54.47,54.49,186185.0,45.4202,45.6366,45.3287,45.3453,186185.0
2019-05-02 10:00:00,54.5,54.65,54.38,54.38,88735.0,45.3537,45.4785,45.2538,45.2538,88735.0
2019-05-02 10:30:00,54.38,54.49,54.32,54.38,77765.0,45.2538,45.3453,45.2039,45.2538,77765.0
2019-05-02 11:00:00,54.37,54.38,54.13,54.33,116093.0,45.2455,45.2538,45.0457,45.2122,116093.0
2019-05-02 11:30:00,54.33,54.75,54.3,54.75,175029.0,45.2122,45.5617,45.1872,45.5617,175029.0
2019-05-02 12:00:00,54.75,54.75,54.5,54.59,118382.0,45.5617,45.5617,45.3537,45.4286,118382.0
2019-05-02 12:30:00,54.6,54.66,54.5,54.63,58621.0,45.4369,45.4868,45.3537,45.4618,58621.0
2019-05-02 13:00:00,54.62,54.79,54.55,54.61,209430.0,45.4535,45.595,45.3953,45.4452,209430.0
2019-05-02 13:30:00,54.6,54.66,54.49,54.54,60793.0,45.4369,45.4868,45.3453,45.3869,60793.0
2019-05-02 14:00:00,54.55,54.61,54.51,54.51,66457.0,45.3953,45.4452,45.362,45.362,66457.0
2019-05-02 14:30:00,54.51,54.51,54.34,54.46,68991.0,45.362,45.362,45.2205,45.3204,68991.0
2019-05-02 15:00:00,54.46,54.59,54.44,54.57,110753.0,45.3204,45.4286,45.3037,45.4119,110753.0
2019-05-02 15:30:00,54.56,54.61,54.42,54.57,462223.0,45.4036,45.4452,45.2871,45.4119,462223.0
2019-05-03 09:30:00,54.64,54.85,54.57,54.72,56464.0,45.4702,45.6449,45.4119,45.5367,56464.0
2019-05-03 10:00:00,54.73,54.95,54.71,54.91,60987.0,45.5451,45.7281,45.5284,45.6948,60987.0
2019-05-03 10:30:00,54.91,55.16,54.89,55.12,64936.0,45.6948,45.9029,45.6782,45.8696,64936.0
2019-05-03 11:00:00,55.14,55.21,55.05,55.15,70177.0,45.8862,45.9445,45.8114,45.8946,70177.0
2019-05-03 11:30:00,55.15,55.22,55.08,55.13,73014.0,45.8946,45.9528,45.8363,45.8779,73014.0
2019-05-03 12:00:00,55.14,55.26,55.13,55.18,32717.0,45.8862,45.9861,45.8779,45.9195,32717.0
2019-05-03 12:30:00,55.18,55.24,55.13,55.16,34998.0,45.9195,45.9695,45.8779,45.9029,34998.0
2019-05-03 13:00:00,55.17,55.3,55.15,55.27,77685.0,45.9112,46.0194,45.8946,45.9944,77685.0
2019-05-03 13:30:00,55.28,55.38,55.27,55.32,71171.0,46.0028,46.086,45.9944,46.036,71171.0
2019-05-03 14:00:00,55.32,55.36,55.28,55.28,42936.0,46.036,46.0693,46.0028,46.0028,42936.0
2019-05-03 14:30:00,55.29,55.36,55.26,55.3,58944.0,46.0111,46.0693,45.9861,46.0194,58944.0
2019-05-03 15:00:00,55.3,55.35,55.26,55.27,71258.0,46.0194,46.061,45.9861,45.9944,71258.0
2019-05-03 15:30:00,55.27,55.31,55.16,55.26,292420.0,45.9944,46.0277,45.9029,45.9861,292420.0
2019-05-06 09:30:00,55.26,55.5,55.16,55.3,173980.0,45.9861,46.1858,45.9029,46.0194,173980.0
2019-05-06 10:00:00,55.29,55.36,55.06,55.17,76021.0,46.0111,46.0693,45.8197,45.9112,76021.0
2019-05-06 10:30:00,55.17,55.3,55.09,55.16,45315.0,45.9112,46.0194,45.8446,45.9029,45315.0
2019-05-06 11:00:00,55.16,55.22,55.07,55.08,56567.0,45.9029,45.9528,45.828,45.8363,56567.0
2019-05-06 11:30:00,55.09,55.13,55.05,55.12,41896.0,45.8446,45.8779,45.8114,45.8696,41896.0
2019-05-06 12:00:00,55.09,55.15,55.06,55.09,35424.0,45.8446,45.8946,45.8197,45.8446,35424.0
2019-05-06 12:30:00,55.1,55.17,55.04,55.12,54335.0,45.853,45.9112,45.803,45.8696,54335.0
2019-05-06 13:00:00,55.1,55.14,55.06,55.12,34832.0,45.853,45.8862,45.8197,45.8696,34832.0
2019-05-06 13:30:00,55.11,55.14,54.99,55.03,45862.0,45.8613,45.8862,45.7614,45.7947,45862.0
2019-05-06 14:00:00,55.02,55.06,54.98,55.01,41994.0,45.7864,45.8197,45.7531,45.7781,41994.0
2019-05-06 14:30:00,55.0,55.18,55.0,55.12,47100.0,45.7697,45.9195,45.7697,45.8696,47100.0
2019-05-06 15:00:00,55.12,55.19,55.08,55.16,54055.0,45.8696,45.9279,45.8363,45.9029,54055.0
2019-05-06 15:30:00,55.16,55.22,55.05,55.1,229480.0,45.9029,45.9528,45.8114,45.853,229480.0
2019-05-07 09:30:00,54.99,55.23,54.89,54.98,142673.0,45.7614,45.9611,45.6782,45.7531,142673.0
2019-05-07 10:00:00,54.97,55.05,54.91,55.05,54624.0,45.7448,45.8114,45.6948,45.8114,54624.0
2019-05-07 10:30:00,55.05,55.2,55.0,55.14,72515.0,45.8114,45.9362,45.7697,45.8862,72515.0
2019-05-07 11:00:00,55.13,55.29,55.1,55.13,51874.0,45.8779,46.0111,45.853,45.8779,51874.0
2019-05-07 11:30:00,55.12,55.17,54.95,55.02,35308.0,45.8696,45.9112,45.7281,45.7864,35308.0
2019-05-07 12:00:00,55.01,55.12,54.96,55.1,47445.0,45.7781,45.8696,45.7365,45.853,47445.0
2019-05-07 12:30:00,55.11,55.28,55.1,55.22,52794.0,45.8613,46.0028,45.853,45.9528,52794.0
2019-05-07 13:00:00,55.23,55.23,54.98,54.98,51465.0,45.9611,45.9611,45.7531,45.7531,51465.0
2019-05-07 13:30:00,54.98,55.05,54.93,55.04,67651.0,45.7531,45.8114,45.7115,45.803,67651.0
2019-05-07 14:00:00,55.03,55.07,54.95,54.95,58581.0,45.7947,45.828,45.7281,45.7281,58581.0
2019-05-07 14:30:00,54.96,54.99,54.86,54.96,39332.0,45.7365,45.7614,45.6532,45.7365,39332.0
2019-05-07 15:00:00,54.95,54.95,54.83,54.88,61646.0,45.7281,45.7281,45.6283,45.6699,61646.0
2019-05-07 15:30:00,54.88,55.03,54.76,54.95,303502.0,45.6699,45.7947,45.57,45.7281,303502.0
2019-05-08 09:30:00,54.82,54.97,54.53,54.69,111077.0,45.62,45.7448,45.3786,45.5118,111077.0
2019-05-08 10:00:00,54.69,54.72,54.38,54.38,52097.0,45.5118,45.5367,45.2538,45.2538,52097.0
2019-05-08 10:30:00,54.37,54.53,54.31,54.42,52181.0,45.2455,45.3786,45.1955,45.2871,52181.0
2019-05-08 11:00:00,54.43,54.51,54.27,54.38,78019.0,45.2954,45.362,45.1623,45.2538,78019.0
2019-05-08 11:30:00,54.36,54.46,54.27,54.44,40938.0,45.2372,45.3204,45.1623,45.3037,40938.0
2019-05-08 12:00:00,54.43,54.48,54.34,54.47,28093.0,45.2954,45.337,45.2205,45.3287,28093.0
2019-05-08 12:30:00,54.47,54.68,54.47,54.66,53866.0,45.3287,45.5034,45.3287,45.4868,53866.0
2019-05-08 13:00:00,54.66,54.68,54.54,54.58,55940.0,45.4868,45.5034,45.3869,45.4202,55940.0
2019-05-08 13:30:00,54.57,54.61,54.53,54.56,52622.0,45.4119,45.4452,45.3786,45.4036,52622.0
2019-05-08 14:00:00,54.57,54.57,54.43,54.5,45817.0,45.4119,45.4119,45.2954,45.3537,45817.0
2019-05-08 14:30:00,54.5,54.51,54.44,54.46,43931.0,45.3537,45.362,45.3037,45.3204,43931.0
2019-05-08 15:00:00,54.47,54.49,54.4,54.47,47519.0,45.3287,45.3453,45.2704,45.3287,47519.0
2019-05-08 15:30:00,54.48,54.5,54.23,54.25,446677.0,45.337,45.3537,45.129,45.1456,446677.0
2019-05-09 09:30:00,54.37,54.69,54.2,54.48,124319.0,45.2455,45.5118,45.104,45.337,124319.0
2019-05-09 10:00:00,54.48,54.48,54.24,54.47,123088.0,45.337,45.337,45.1373,45.3287,123088.0
2019-05-09 10:30:00,54.45,54.48,54.21,54.23,63656.0,45.312,45.337,45.1123,45.129,63656.0
2019-05-09 11:00:00,54.22,54.23,54.07,54.22,62262.0,45.1206,45.129,44.9958,45.1206,62262.0
2019-05-09 11:30:00,54.23,54.26,54.11,54.18,110098.0,45.129,45.1539,45.0291,45.0874,110098.0
2019-05-09 12:00:00,54.18,54.35,54.15,54.3,54746.0,45.0874,45.2288,45.0624,45.1872,54746.0
2019-05-09 12:30:00,54.32,54.5,54.29,54.46,72046.0,45.2039,45.3537,45.1789,45.3204,72046.0
2019-05-09 13:00:00,54.46,54.53,54.43,54.48,61949.0,45.3204,45.3786,45.2954,45.337,61949.0
2019-05-09 13:30:00,54.48,54.57,54.46,54.52,108519.0,45.337,45.4119,45.3204,45.3703,108519.0
2019-05-09 14:00:00,54.53,54.56,54.47,54.55,105994.0,45.3786,45.4036,45.3287,45.3953,105994.0
2019-05-09 14:30:00,54.54,54.62,54.53,54.55,104259.0,45.3869,45.4535,45.3786,45.3953,104259.0
2019-05-09 15:00:00,54.54,54.56,54.43,54.55,99893.0,45.3869,45.4036,45.2954,45.3953,99893.0
2019-05-09 15:30:00,54.55,54.6,54.4,54.41,428443.0,45.3953,45.4369,45.2704,45.2788,428443.0
2019-05-10 09:30:00,54.45,54.6,54.32,54.58,79722.0,45.312,45.4369,45.2039,45.4202,79722.0
2019-05-10 10:00:00,54.61,54.75,54.53,54.64,64686.0,45.4452,45.5617,45.3786,45.4702,64686.0
2019-05-10 10:30:00,54.63,54.79,54.52,54.62,56941.0,45.4618,45.595,45.3703,45.4535,56941.0
2019-05-10 11:00:00,54.63,54.77,54.59,54.65,81278.0,45.4618,45.5783,45.4286,45.4785,81278.0
2019-05-10 11:30:00,54.65,54.84,54.6,54.82,94298.0,45.4785,45.6366,45.4369,45.62,94298.0
2019-05-10 12:00:00,54.81,55.03,54.78,55.0,86717.0,45.6116,45.7947,45.5867,45.7697,86717.0
2019-05-10 12:30:00,55.01,55.1,54.93,55.07,55936.0,45.7781,45.853,45.7115,45.828,55936.0
2019-05-10 13:00:00,55.07,55.21,55.04,55.17,71217.0,45.828,45.9445,45.803,45.9112,71217.0
2019-05-10 13:30:00,55.17,55.26,55.11,55.22,57044.0,45.9112,45.9861,45.8613,45.9528,57044.0
2019-05-10 14:00:00,55.21,55.37,55.21,55.3,57912.0,45.9445,46.0776,45.9445,46.0194,57912.0
2019-05-10 14:30:00,55.3,55.38,55.22,55.33,52109.0,46.0194,46.086,45.9528,46.0444,52109.0
2019-05-10 15:00:00,55.33,55.59,55.33,55.53,111574.0,46.0444,46.2607,46.0444,46.2108,111574.0
2019-05-10 15:30:00,55.54,55.63,55.41,55.63,274797.0,46.2191,46.294,46.1109,46.294,274797.0
2019-05-13 09:30:00,55.54,55.85,55.41,55.71,194051.0,46.2191,46.4771,46.1109,46.3606,194051.0
2019-05-13 10:00:00,55.71,55.8,55.57,55.73,56679.0,46.3606,46.4355,46.2441,46.3772,56679.0
2019-05-13 10:30:00,55.73,55.83,55.58,55.61,55189.0,46.3772,46.4605,46.2524,46.2774,55189.0
2019-05-13 11:00:00,55.62,55.89,55.61,55.89,75222.0,46.2857,46.5104,46.2774,46.5104,75222.0
2019-05-13 11:30:00,55.9,56.09,55.84,56.01,183428.0,46.5187,46.6768,46.4688,46.6102,183428.0
2019-05-13 12:00:00,56.01,56.16,55.97,56.16,74700.0,46.6102,46.7351,46.577,46.7351,74700.0
2019-05-13 12:30:00,56.15,56.32,56.1,56.12,82303.0,46.7267,46.8682,46.6851,46.7018,82303.0
2019-05-13 13:00:00,56.11,56.17,56.03,56.09,54846.0,46.6935,46.7434,46.6269,46.6768,54846.0
2019-05-13 13:30:00,56.09,56.24,56.09,56.23,55989.0,46.6768,46.8016,46.6768,46.7933,55989.0
2019-05-13 14:00:00,56.23,56.26,56.11,56.22,79511.0,46.7933,46.8183,46.6935,46.785,79511.0
2019-05-13 14:30:00,56.24,56.38,56.17,56.3,67714.0,46.8016,46.9181,46.7434,46.8516,67714.0
2019-05-13 15:00:00,56.28,56.37,56.23,56.25,89962.0,46.8349,46.9098,46.7933,46.81,89962.0
2019-05-13 15:30:00,56.25,56.54,56.17,56.43,369217.0,46.81,47.0513,46.7434,46.9598,369217.0
2019-05-14 09:30:00,56.35,56.41,55.95,56.36,142801.0,46.8932,46.9431,46.5603,46.9015,142801.0
2019-05-14 10:00:00,56.34,56.34,56.1,56.3,57939.0,46.8849,46.8849,46.6851,46.8516,57939.0
2019-05-14 10:30:00,56.31,56.33,56.13,56.3,49562.0,46.8599,46.8765,46.7101,46.8516,49562.0
2019-05-14 11:00:00,56.29,56.33,56.12,56.19,82716.0,46.8433,46.8765,46.7018,46.76,82716.0
2019-05-14 11:30:00,56.19,56.34,56.13,56.23,54217.0,46.76,46.8849,46.7101,46.7933,54217.0
2019-05-14 12:00:00,56.23,56.23,56.13,56.19,39445.0,46.7933,46.7933,46.7101,46.76,39445.0
2019-05-14 12:30:00,56.18,56.18,56.05,56.08,40232.0,46.7517,46.7517,46.6435,46.6685,40232.0
2019-05-14 13:00:00,56.09,56.12,56.04,56.07,40133.0,46.6768,46.7018,46.6352,46.6602,40133.0
2019-05-14 13:30:00,56.07,56.09,55.98,56.0,49829.0,46.6602,46.6768,46.5853,46.6019,49829.0
2019-05-14 14:00:00,56.01,56.02,55.83,56.0,119189.0,46.6102,46.6186,46.4605,46.6019,119189.0
2019-05-14 14:30:00,56.0,56.0,55.89,55.94,93158.0,46.6019,46.6019,46.5104,46.552,93158.0
2019-05-14 15:00:00,55.94,55.96,55.82,55.86,116046.0,46.552,46.5686,46.4521,46.4854,116046.0
2019-05-14 15:30:00,55.85,55.9,55.76,55.85,312269.0,46.4771,46.5187,46.4022,46.4771,312269.0
2019-05-15 09:30:00,55.88,56.05,55.83,55.89,68338.0,46.5021,46.6435,46.4605,46.5104,68338.0
2019-05-15 10:00:00,55.89,56.18,55.78,56.07,114937.0,46.5104,46.7517,46.4188,46.6602,114937.0
2019-05-15 10:30:00,56.07,56.11,55.95,56.05,67685.0,46.6602,46.6935,46.5603,46.6435,67685.0
2019-05-15 11:00:00,56.04,56.11,55.93,55.96,78697.0,46.6352,46.6935,46.5437,46.5686,78697.0
2019-05-15 11:30:00,55.99,56.13,55.97,56.09,32345.0,46.5936,46.7101,46.577,46.6768,32345.0
2019-05-15 12:00:00,56.1,56.14,56.06,56.12,20921.0,46.6851,46.7184,46.6519,46.7018,20921.0
2019-05-15 12:30:00,56.12,56.18,56.09,56.13,36787.0,46.7018,46.7517,46.6768,46.7101,36787.0
2019-05-15 13:00:00,56.13,56.13,56.0,56.02,30590.0,46.7101,46.7101,46.6019,46.6186,30590.0
2019-05-15 13:30:00,56.01,56.09,56.0,56.06,32628.0,46.6102,46.6768,46.6019,46.6519,32628.0
2019-05-15 14:00:00,56.07,56.11,56.02,56.04,40491.0,46.6602,46.6935,46.6186,46.6352,40491.0
2019-05-15 14:30:00,56.04,56.14,56.04,56.08,37276.0,46.6352,46.7184,46.6352,46.6685,37276.0
2019-05-15 15:00:00,56.08,56.09,56.02,56.05,55553.0,46.6685,46.6768,46.6186,46.6435,55553.0
2019-05-15 15:30:00,56.05,56.08,55.85,55.85,151588.0,46.6435,46.6685,46.4771,46.4771,151588.0
2019-05-16 09:30:00,55.76,56.19,55.57,56.1,99528.0,46.4022,46.76,46.2441,46.6851,99528.0
2019-05-16 10:00:00,56.1,56.39,56.09,56.35,57141.0,46.6851,46.9265,46.6768,46.8932,57141.0
2019-05-16 10:30:00,56.33,56.35,56.14,56.28,35748.0,46.8765,46.8932,46.7184,46.8349,35748.0
2019-05-16 11:00:00,56.27,56.4,56.27,56.38,62266.0,46.8266,46.9348,46.8266,46.9181,62266.0
2019-05-16 11:30:00,56.38,56.39,56.29,56.38,57015.0,46.9181,46.9265,46.8433,46.9181,57015.0
2019-05-16 12:00:00,56.38,56.42,56.34,56.37,56174.0,46.9181,46.9514,46.8849,46.9098,56174.0
2019-05-16 12:30:00,56.36,56.36,56.25,56.28,35199.0,46.9015,46.9015,46.81,46.8349,35199.0
2019-05-16 13:00:00,56.28,56.32,56.27,56.27,44352.0,46.8349,46.8682,46.8266,46.8266,44352.0
2019-05-16 13:30:00,56.26,56.29,56.22,56.27,52946.0,46.8183,46.8433,46.785,46.8266,52946.0
2019-05-16 14:00:00,56.26,56.36,56.22,56.36,51538.0,46.8183,46.9015,46.785,46.9015,51538.0
2019-05-16 14:30:00,56.36,56.37,56.26,56.28,40855.0,46.9015,46.9098,46.8183,46.8349,40855.0
2019-05-16 15:00:00,56.28,56.28,56.08,56.12,91007.0,46.8349,46.8349,46.6685,46.7018,91007.0
2019-05-16 15:30:00,56.12,56.27,55.99,56.24,246620.0,46.7018,46.8266,46.5936,46.8016,246620.0
2019-05-17 09:30:00,56.08,56.32,56.07,56.25,104639.0,46.6685,46.8682,46.6602,46.81,104639.0
2019-05-17 10:00:00,56.25,56.4,56.24,56.34,62583.0,46.81,46.9348,46.8016,46.8849,62583.0
2019-05-17 10:30:00,56.33,56.49,56.33,56.45,46776.0,46.8765,47.0097,46.8765,46.9764,46776.0
2019-05-17 11:00:00,56.45,56.52,56.38,56.49,70403.0,46.9764,47.0347,46.9181,47.0097,70403.0
2019-05-17 11:30:00,56.51,56.59,56.44,56.55,45431.0,47.0263,47.0929,46.9681,47.0596,45431.0
2019-05-17 12:00:00,56.54,56.54,56.43,56.51,27300.0,47.0513,47.0513,46.9598,47.0263,27300.0
2019-05-17 12:30:00,56.5,56.53,56.43,56.49,28572.0,47.018,47.043,46.9598,47.0097,28572.0
2019-05-17 13:00:00,56.5,56.56,56.49,56.55,27877.0,47.018,47.0679,47.0097,47.0596,27877.0
2019-05-17 13:30:00,56.55,56.67,56.51,56.67,30071.0,47.0596,47.1595,47.0263,47.1595,30071.0
2019-05-17 14:00:00,56.66,56.71,56.62,56.71,49977.0,47.1512,47.1928,47.1179,47.1928,49977.0
2019-05-17 14:30:00,56.72,56.81,56.68,56.71,127756.0,47.2011,47.276,47.1678,47.1928,127756.0
2019-05-17 15:00:00,56.7,56.71,56.57,56.67,70314.0,47.1844,47.1928,47.0763,47.1595,70314.0
2019-05-17 15:30:00,56.66,56.66,56.44,56.46,310059.0,47.1512,47.1512,46.9681,46.9847,310059.0
2019-05-20 09:30:00,56.74,56.87,56.49,56.83,117763.0,47.2177,47.3259,47.0097,47.2926,117763.0
2019-05-20 10:00:00,56.83,57.09,56.77,56.97,100606.0,47.2926,47.509,47.2427,47.4091,100606.0
2019-05-20 10:30:00,56.97,57.02,56.85,56.89,43849.0,47.4091,47.4507,47.3093,47.3426,43849.0
2019-05-20 11:00:00,56.91,56.99,56.88,56.91,45804.0,47.3592,47.4258,47.3342,47.3592,45804.0
2019-05-20 11:30:00,56.9,56.95,56.77,56.8,56506.0,47.3509,47.3925,47.2427,47.2677,56506.0
2019-05-20 12:00:00,56.79,56.84,56.73,56.74,44487.0,47.2593,47.3009,47.2094,47.2177,44487.0
2019-05-20 12:30:00,56.74,56.75,56.63,56.69,54364.0,47.2177,47.2261,47.1262,47.1761,54364.0
2019-05-20 13:00:00,56.69,56.8,56.67,56.76,42182.0,47.1761,47.2677,47.1595,47.2344,42182.0
2019-05-20 13:30:00,56.75,56.8,56.72,56.77,56637.0,47.2261,47.2677,47.2011,47.2427,56637.0
2019-05-20 14:00:00,56.78,56.82,56.73,56.79,44317.0,47.251,47.2843,47.2094,47.2593,44317.0
2019-05-20 14:30:00,56.79,56.79,56.6,56.65,124177.0,47.2593,47.2593,47.1012,47.1428,124177.0
2019-05-20 15:00:00,56.65,56.67,56.48,56.57,120833.0,47.1428,47.1595,47.0014,47.0763,120833.0
2019-05-20 15:30:00,56.57,56.78,56.52,56.71,196067.0,47.0763,47.251,47.0347,47.1928,196067.0
2019-05-21 09:30:00,56.77,56.97,56.61,56.84,75348.0,47.2427,47.4091,47.1095,47.3009,75348.0
2019-05-21 10:00:00,56.84,56.86,56.67,56.74,113521.0,47.3009,47.3176,47.1595,47.2177,113521.0
2019-05-21 10:30:00,56.75,56.85,56.71,56.82,66478.0,47.2261,47.3093,47.1928,47.2843,66478.0
2019-05-21 11:00:00,56.81,56.88,56.74,56.86,171413.0,47.276,47.3342,47.2177,47.3176,171413.0
2019-05-21 11:30:00,56.87,56.95,56.74,56.9,80044.0,47.3259,47.3925,47.2177,47.3509,80044.0
2019-05-21 12:00:00,56.9,56.92,56.8,56.87,43279.0,47.3509,47.3675,47.2677,47.3259,43279.0
2019-05-21 12:30:00,56.88,56.88,56.8,56.86,33875.0,47.3342,47.3342,47.2677,47.3176,33875.0
2019-05-21 13:00:00,56.85,56.86,56.76,56.78,43775.0,47.3093,47.3176,47.2344,47.251,43775.0
2019-05-21 13:30:00,56.77,56.77,56.68,56.75,55046.0,47.2427,47.2427,47.1678,47.2261,55046.0
2019-05-21 14:00:00,56.75,56.76,56.65,56.69,89817.0,47.2261,47.2344,47.1428,47.1761,89817.0
2019-05-21 14:30:00,56.68,56.69,56.62,56.66,49672.0,47.1678,47.1761,47.1179,47.1512,49672.0
2019-05-21 15:00:00,56.66,56.67,56.47,56.51,99385.0,47.1512,47.1595,46.993,47.0263,99385.0
2019-05-21 15:30:00,56.5,56.53,56.32,56.36,426343.0,47.018,47.043,46.8682,46.9015,426343.0
2019-05-22 09:30:00,56.45,56.51,56.29,56.37,76110.0,46.9764,47.0263,46.8433,46.9098,76110.0
2019-05-22 10:00:00,56.37,56.62,56.34,56.51,63152.0,46.9098,47.1179,46.8849,47.0263,63152.0
2019-05-22 10:30:00,56.5,56.58,56.43,56.54,35187.0,47.018,47.0846,46.9598,47.0513,35187.0
2019-05-22 11:00:00,56.53,56.57,56.45,56.53,64957.0,47.043,47.0763,46.9764,47.043,64957.0
2019-05-22 11:30:00,56.53,56.55,56.49,56.53,51843.0,47.043,47.0596,47.0097,47.043,51843.0
2019-05-22 12:00:00,56.51,56.57,56.47,56.53,72549.0,47.0263,47.0763,46.993,47.043,72549.0
2019-05-22 12:30:00,56.54,56.56,56.5,56.55,38667.0,47.0513,47.0679,47.018,47.0596,38667.0
2019-05-22 13:00:00,56.55,56.58,56.49,56.57,50412.0,47.0596,47.0846,47.0097,47.0763,50412.0
2019-05-22 13:30:00,56.57,56.6,56.52,56.59,156247.0,47.0763,47.1012,47.0347,47.0929,156247.0
2019-05-22 14:00:00,56.6,56.71,56.59,56.7,57880.0,47.1012,47.1928,47.0929,47.1844,57880.0
2019-05-22 14:30:00,56.7,56.73,56.59,56.64,46440.0,47.1844,47.2094,47.0929,47.1345,46440.0
2019-05-22 15:00:00,56.65,56.7,56.61,56.65,90241.0,47.1428,47.1844,47.1095,47.1428,90241.0
2019-05-22 15:30:00,56.64,56.72,56.57,56.69,321020.0,47.1345,47.2011,47.0763,47.1761,321020.0
2019-05-23 09:30:00,56.82,57.06,56.74,56.87,107071.0,47.2843,47.484,47.2177,47.3259,107071.0
2019-05-23 10:00:00,56.87,57.0,56.77,56.97,56008.0,47.3259,47.4341,47.2427,47.4091,56008.0
2019-05-23 10:30:00,56.97,57.0,56.86,56.91,45517.0,47.4091,47.4341,47.3176,47.3592,45517.0
2019-05-23 11:00:00,56.92,56.98,56.9,56.97,58301.0,47.3675,47.4175,47.3509,47.4091,58301.0
2019-05-23 11:30:00,56.97,57.06,56.97,56.98,38988.0,47.4091,47.484,47.4091,47.4175,38988.0
2019-05-23 12:00:00,56.98,57.13,56.94,57.11,42307.0,47.4175,47.5423,47.3842,47.5256,42307.0
2019-05-23 12:30:00,57.11,57.11,56.89,56.91,33150.0,47.5256,47.5256,47.3426,47.3592,33150.0
2019-05-23 13:00:00,56.91,56.95,56.84,56.95,38444.0,47.3592,47.3925,47.3009,47.3925,38444.0
2019-05-23 13:30:00,56.93,57.01,56.89,56.97,57993.0,47.3758,47.4424,47.3426,47.4091,57993.0
2019-05-23 14:00:00,56.96,57.08,56.96,57.04,46986.0,47.4008,47.5007,47.4008,47.4674,46986.0
2019-05-23 14:30:00,57.04,57.08,56.99,57.03,39892.0,47.4674,47.5007,47.4258,47.4591,39892.0
2019-05-23 15:00:00,57.03,57.16,56.97,57.14,67631.0,47.4591,47.5672,47.4091,47.5506,67631.0
2019-05-23 15:30:00,57.13,57.36,57.12,57.35,328398.0,47.5423,47.7337,47.534,47.7254,328398.0
2019-05-24 09:30:00,57.39,57.48,57.24,57.43,79383.0,47.7586,47.8335,47.6338,47.7919,79383.0
2019-05-24 10:00:00,57.45,57.56,57.34,57.54,73861.0,47.8086,47.9001,47.717,47.8835,73861.0
2019-05-24 10:30:00,57.54,57.71,57.47,57.47,61100.0,47.8835,48.0249,47.8252,47.8252,61100.0
2019-05-24 11:00:00,57.47,57.49,57.34,57.42,65008.0,47.8252,47.8419,47.717,47.7836,65008.0
2019-05-24 11:30:00,57.41,57.51,57.38,57.48,30264.0,47.7753,47.8585,47.7503,47.8335,30264.0
2019-05-24 12:00:00,57.48,57.53,57.44,57.46,49370.0,47.8335,47.8752,47.8003,47.8169,49370.0
2019-05-24 12:30:00,57.45,57.49,57.4,57.45,56910.0,47.8086,47.8419,47.767,47.8086,56910.0
2019-05-24 13:00:00,57.45,57.5,57.4,57.5,38808.0,47.8086,47.8502,47.767,47.8502,38808.0
2019-05-24 13:30:00,57.5,57.51,57.34,57.37,56348.0,47.8502,47.8585,47.717,47.742,56348.0
2019-05-24 14:00:00,57.35,57.37,57.28,57.32,50031.0,47.7254,47.742,47.6671,47.7004,50031.0
2019-05-24 14:30:00,57.32,57.39,57.28,57.34,60812.0,47.7004,47.7586,47.6671,47.717,60812.0
2019-05-24 15:00:00,57.35,57.38,57.3,57.37,153347.0,47.7254,47.7503,47.6838,47.742,153347.0
2019-05-24 15:30:00,57.37,57.37,57.21,57.25,223550.0,47.742,47.742,47.6089,47.6421,223550.0
2019-05-28 09:30:00,57.42,57.42,57.13,57.26,210729.0,47.7836,47.7836,47.5423,47.6505,210729.0
2019-05-28 10:00:00,57.25,57.3,57.02,57.03,82444.0,47.6421,47.6838,47.4507,47.4591,82444.0
2019-05-28 10:30:00,57.02,57.08,56.89,57.04,85753.0,47.4507,47.5007,47.3426,47.4674,85753.0
2019-05-28 11:00:00,57.04,57.04,56.78,56.83,48690.0,47.4674,47.4674,47.251,47.2926,48690.0
2019-05-28 11:30:00,56.83,56.85,56.7,56.76,60161.0,47.2926,47.3093,47.1844,47.2344,60161.0
2019-05-28 12:00:00,56.76,56.87,56.75,56.86,80465.0,47.2344,47.3259,47.2261,47.3176,80465.0
2019-05-28 12:30:00,56.85,56.92,56.68,56.76,136649.0,47.3093,47.3675,47.1678,47.2344,136649.0
2019-05-28 13:00:00,56.76,56.76,56.57,56.6,64738.0,47.2344,47.2344,47.0763,47.1012,64738.0
2019-05-28 13:30:00,56.6,56.65,56.5,56.61,35324.0,47.1012,47.1428,47.018,47.1095,35324.0
2019-05-28 14:00:00,56.61,56.69,56.52,56.65,164779.0,47.1095,47.1761,47.0347,47.1428,164779.0
2019-05-28 14:30:00,56.65,56.67,56.43,56.47,87953.0,47.1428,47.1595,46.9598,46.993,87953.0
2019-05-28 15:00:00,56.46,56.51,56.36,56.37,223817.0,46.9847,47.0263,46.9015,46.9098,223817.0
2019-05-28 15:30:00,56.37,56.37,56.12,56.18,428459.0,46.9098,46.9098,46.7018,46.7517,428459.0
2019-05-29 09:30:00,56.38,56.44,56.08,56.27,106337.0,46.9181,46.9681,46.6685,46.8266,106337.0
2019-05-29 10:00:00,56.26,56.31,56.08,56.08,79717.0,46.8183,46.8599,46.6685,46.6685,79717.0
2019-05-29 10:30:00,56.07,56.11,55.89,55.94,73295.0,46.6602,46.6935,46.5104,46.552,73295.0
2019-05-29 11:00:00,55.94,56.15,55.92,56.13,102658.0,46.552,46.7267,46.5353,46.7101,102658.0
2019-05-29 11:30:00,56.13,56.15,55.85,55.87,68438.0,46.7101,46.7267,46.4771,46.4937,68438.0
2019-05-29 12:00:00,55.87,55.98,55.83,55.88,75660.0,46.4937,46.5853,46.4605,46.5021,75660.0
2019-05-29 12:30:00,55.88,55.88,55.64,55.66,124501.0,46.5021,46.5021,46.3023,46.319,124501.0
2019-05-29 13:00:00,55.66,55.72,55.56,55.68,169948.0,46.319,46.3689,46.2358,46.3356,169948.0
2019-05-29 13:30:00,55.68,55.69,55.59,55.6,84050.0,46.3356,46.3439,46.2607,46.269,84050.0
2019-05-29 14:00:00,55.61,55.63,55.43,55.45,93806.0,46.2774,46.294,46.1276,46.1442,93806.0
2019-05-29 14:30:00,55.46,55.46,55.3,55.41,113296.0,46.1525,46.1525,46.0194,46.1109,113296.0
2019-05-29 15:00:00,55.41,55.42,55.27,55.31,110874.0,46.1109,46.1193,45.9944,46.0277,110874.0
2019-05-29 15:30:00,55.3,55.54,55.25,55.48,422900.0,46.0194,46.2191,45.9778,46.1692,422900.0
2019-05-30 09:30:00,55.5,55.76,55.43,55.65,80667.0,46.1858,46.4022,46.1276,46.3107,80667.0
2019-05-30 10:00:00,55.65,55.81,55.58,55.77,59233.0,46.3107,46.4438,46.2524,46.4105,59233.0
2019-05-30 10:30:00,55.77,55.84,55.62,55.66,54966.0,46.4105,46.4688,46.2857,46.319,54966.0
2019-05-30 11:00:00,55.65,55.76,55.59,55.68,58439.0,46.3107,46.4022,46.2607,46.3356,58439.0
2019-05-30 11:30:00,55.67,55.67,55.44,55.45,90328.0,46.3273,46.3273,46.1359,46.1442,90328.0
2019-05-30 12:00:00,55.43,55.5,55.39,55.44,44483.0,46.1276,46.1858,46.0943,46.1359,44483.0
2019-05-30 12:30:00,55.44,55.53,55.41,55.48,73249.0,46.1359,46.2108,46.1109,46.1692,73249.0
2019-05-30 13:00:00,55.48,55.54,55.41,55.43,46162.0,46.1692,46.2191,46.1109,46.1276,46162.0
2019-05-30 13:30:00,55.43,55.46,55.37,55.4,28793.0,46.1276,46.1525,46.0776,46.1026,28793.0
2019-05-30 14:00:00,55.4,55.45,55.35,55.43,36499.0,46.1026,46.1442,46.061,46.1276,36499.0
2019-05-30 14:30:00,55.43,55.52,55.36,55.52,40360.0,46.1276,46.2025,46.0693,46.2025,40360.0
2019-05-30 15:00:00,55.51,55.51,55.32,55.39,77196.0,46.1942,46.1942,46.036,46.0943,77196.0
2019-05-30 15:30:00,55.38,55.87,55.34,55.78,964765.0,46.086,46.4937,46.0527,46.4188,964765.0
2019-05-31 09:30:00,55.76,55.94,55.55,55.87,1440099.0,46.4022,46.552,46.2274,46.4937,1440099.0
2019-05-31 10:00:00,55.88,55.94,55.67,55.69,104022.0,46.5021,46.552,46.3273,46.3439,104022.0
2019-05-31 10:30:00,55.7,55.77,55.55,55.58,70495.0,46.3523,46.4105,46.2274,46.2524,70495.0
2019-05-31 11:00:00,55.57,55.75,55.56,55.75,89757.0,46.2441,46.3939,46.2358,46.3939,89757.0
2019-05-31 11:30:00,55.75,55.92,55.75,55.92,142326.0,46.3939,46.5353,46.3939,46.5353,142326.0
2019-05-31 12:00:00,55.93,56.05,55.92,55.96,143793.0,46.5437,46.6435,46.5353,46.5686,143793.0
2019-05-31 12:30:00,55.96,56.02,55.84,55.94,92878.0,46.5686,46.6186,46.4688,46.552,92878.0
2019-05-31 13:00:00,55.94,56.06,55.9,56.06,79690.0,46.552,46.6519,46.5187,46.6519,79690.0
2019-05-31 13:30:00,56.05,56.26,55.99,56.16,793431.0,46.6435,46.8183,46.5936,46.7351,793431.0
2019-05-31 14:00:00,56.16,56.22,56.13,56.2,103566.0,46.7351,46.785,46.7101,46.7684,103566.0
2019-05-31 14:30:00,56.2,56.33,56.13,56.28,100073.0,46.7684,46.8765,46.7101,46.8349,100073.0
2019-05-31 15:00:00,56.27,56.4,56.24,56.33,224355.0,46.8266,46.9348,46.8016,46.8765,224355.0
2019-05-31 15:30:00,56.33,56.37,56.08,56.12,621646.0,46.8765,46.9098,46.6685,46.7018,621646.0
2019-06-03 09:30:00,56.18,56.33,56.11,56.22,98951.0,46.7517,46.8765,46.6935,46.785,98951.0
2019-06-03 10:00:00,56.22,56.24,55.99,56.17,95154.0,46.785,46.8016,46.5936,46.7434,95154.0
2019-06-03 10:30:00,56.18,56.19,56.0,56.05,97055.0,46.7517,46.76,46.6019,46.6435,97055.0
2019-06-03 11:00:00,56.05,56.14,56.01,56.04,113209.0,46.6435,46.7184,46.6102,46.6352,113209.0
2019-06-03 11:30:00,56.06,56.16,56.02,56.15,137329.0,46.6519,46.7351,46.6186,46.7267,137329.0
2019-06-03 12:00:00,56.14,56.2,56.04,56.08,127692.0,46.7184,46.7684,46.6352,46.6685,127692.0
2019-06-03 12:30:00,56.08,56.18,56.05,56.08,42071.0,46.6685,46.7517,46.6435,46.6685,42071.0
2019-06-03 13:00:00,56.07,56.34,56.05,56.25,91152.0,46.6602,46.8849,46.6435,46.81,91152.0
2019-06-03 13:30:00,56.25,56.28,56.12,56.23,77360.0,46.81,46.8349,46.7018,46.7933,77360.0
2019-06-03 14:00:00,56.22,56.38,56.21,56.38,89393.0,46.785,46.9181,46.7767,46.9181,89393.0
2019-06-03 14:30:00,56.38,56.46,56.32,56.46,171955.0,46.9181,46.9847,46.8682,46.9847,171955.0
2019-06-03 15:00:00,56.45,56.69,56.4,56.68,165400.0,46.9764,47.1761,46.9348,47.1678,165400.0
2019-06-03 15:30:00,56.68,57.04,56.58,57.01,595176.0,47.1678,47.4674,47.0846,47.4424,595176.0
2019-06-04 09:30:00,56.95,56.99,56.49,56.51,215681.0,47.3925,47.4258,47.0097,47.0263,215681.0
2019-06-04 10:00:00,56.5,56.58,56.21,56.22,350691.0,47.018,47.0846,46.7767,46.785,350691.0
2019-06-04 10:30:00,56.21,56.21,55.78,55.81,140545.0,46.7767,46.7767,46.4188,46.4438,140545.0
2019-06-04 11:00:00,55.81,55.81,55.37,55.44,280689.0,46.4438,46.4438,46.0776,46.1359,280689.0
2019-06-04 11:30:00,55.44,55.88,55.42,55.88,157796.0,46.1359,46.5021,46.1193,46.5021,157796.0
2019-06-04 12:00:00,55.89,56.03,55.83,55.91,86268.0,46.5104,46.6269,46.4605,46.527,86268.0
2019-06-04 12:30:00,55.91,56.06,55.85,56.02,69749.0,46.527,46.6519,46.4771,46.6186,69749.0
2019-06-04 13:00:00,56.02,56.15,56.0,56.04,52305.0,46.6186,46.7267,46.6019,46.6352,52305.0
2019-06-04 13:30:00,56.04,56.12,56.01,56.03,62215.0,46.6352,46.7018,46.6102,46.6269,62215.0
2019-06-04 14:00:00,56.03,56.05,55.95,56.0,74584.0,46.6269,46.6435,46.5603,46.6019,74584.0
2019-06-04 14:30:00,56.0,56.11,55.97,56.03,90389.0,46.6019,46.6935,46.577,46.6269,90389.0
2019-06-04 15:00:00,56.03,56.17,56.02,56.16,129865.0,46.6269,46.7434,46.6186,46.7351,129865.0
2019-06-04 15:30:00,56.16,56.63,56.1,56.57,763499.0,46.7351,47.1262,46.6851,47.0763,763499.0
2019-06-05 09:30:00,56.79,57.5,56.54,57.4,172893.0,47.2593,47.8502,47.0513,47.767,172893.0
2019-06-05 10:00:00,57.39,57.74,57.33,57.7,126772.0,47.7586,48.0499,47.7087,48.0166,126772.0
2019-06-05 10:30:00,57.67,57.79,57.57,57.78,87003.0,47.9917,48.0915,47.9084,48.0832,87003.0
2019-06-05 11:00:00,57.78,57.88,57.64,57.88,97159.0,48.0832,48.1664,47.9667,48.1664,97159.0
2019-06-05 11:30:00,57.87,57.87,57.6,57.77,77095.0,48.1581,48.1581,47.9334,48.0749,77095.0
2019-06-05 12:00:00,57.76,57.79,57.69,57.73,104108.0,48.0666,48.0915,48.0083,48.0416,104108.0
2019-06-05 12:30:00,57.72,57.84,57.72,57.8,51195.0,48.0333,48.1331,48.0333,48.0998,51195.0
2019-06-05 13:00:00,57.81,57.9,57.8,57.86,54548.0,48.1082,48.1831,48.0998,48.1498,54548.0
2019-06-05 13:30:00,57.86,57.92,57.81,57.9,75509.0,48.1498,48.1997,48.1082,48.1831,75509.0
2019-06-05 14:00:00,57.91,58.1,57.86,58.09,82553.0,48.1914,48.3495,48.1498,48.3412,82553.0
2019-06-05 14:30:00,58.09,58.27,58.08,58.13,146655.0,48.3412,48.491,48.3328,48.3745,146655.0
2019-06-05 15:00:00,58.12,58.29,58.01,58.02,109469.0,48.3661,48.5076,48.2746,48.2829,109469.0
2019-06-05 15:30:00,58.01,58.07,57.79,57.96,476223.0,48.2746,48.3245,48.0915,48.233,476223.0
2019-06-06 09:30:00,58.07,58.3,58.0,58.3,167238.0,48.3245,48.5159,48.2663,48.5159,167238.0
2019-06-06 10:00:00,58.3,58.44,58.22,58.29,70921.0,48.5159,48.6324,48.4494,48.5076,70921.0
2019-06-06 10:30:00,58.28,58.35,58.15,58.3,139360.0,48.4993,48.5575,48.3911,48.5159,139360.0
2019-06-06 11:00:00,58.3,58.31,58.09,58.22,111568.0,48.5159,48.5242,48.3412,48.4494,111568.0
2019-06-06 11:30:00,58.22,58.23,57.99,58.07,85002.0,48.4494,48.4577,48.258,48.3245,85002.0
2019-06-06 12:00:00,58.06,58.09,57.97,58.08,71640.0,48.3162,48.3412,48.2413,48.3328,71640.0
2019-06-06 12:30:00,58.08,58.14,58.05,58.08,63748.0,48.3328,48.3828,48.3079,48.3328,63748.0
2019-06-06 13:00:00,58.08,58.21,58.08,58.17,60840.0,48.3328,48.441,48.3328,48.4077,60840.0
2019-06-06 13:30:00,58.18,58.26,58.17,58.24,83174.0,48.4161,48.4826,48.4077,48.466,83174.0
2019-06-06 14:00:00,58.24,58.31,58.17,58.23,60495.0,48.466,48.5242,48.4077,48.4577,60495.0
2019-06-06 14:30:00,58.23,58.34,58.22,58.32,135933.0,48.4577,48.5492,48.4494,48.5326,135933.0
2019-06-06 15:00:00,58.33,58.42,58.28,58.38,103472.0,48.5409,48.6158,48.4993,48.5825,103472.0
2019-06-06 15:30:00,58.39,58.41,58.18,58.23,403169.0,48.5908,48.6075,48.4161,48.4577,403169.0
2019-06-07 09:30:00,58.62,59.04,58.57,58.95,149207.0,48.7822,49.1317,48.7406,49.0568,149207.0
2019-06-07 10:00:00,58.96,58.98,58.84,58.97,134413.0,49.0652,49.0818,48.9653,49.0735,134413.0
2019-06-07 10:30:00,58.98,59.01,58.89,58.95,177382.0,49.0818,49.1068,49.0069,49.0568,177382.0
2019-06-07 11:00:00,58.95,58.95,58.73,58.73,61020.0,49.0568,49.0568,48.8738,48.8738,61020.0
2019-06-07 11:30:00,58.73,58.74,58.52,58.59,299044.0,48.8738,48.8821,48.699,48.7573,299044.0
2019-06-07 12:00:00,58.58,58.62,58.5,58.57,57691.0,48.7489,48.7822,48.6824,48.7406,57691.0
2019-06-07 12:30:00,58.58,58.8,58.58,58.8,24120.0,48.7489,48.932,48.7489,48.932,24120.0
2019-06-07 13:00:00,58.8,58.84,58.72,58.75,29294.0,48.932,48.9653,48.8654,48.8904,29294.0
2019-06-07 13:30:00,58.75,58.75,58.5,58.5,110847.0,48.8904,48.8904,48.6824,48.6824,110847.0
2019-06-07 14:00:00,58.49,58.51,58.11,58.19,50757.0,48.674,48.6907,48.3578,48.4244,50757.0
2019-06-07 14:30:00,58.18,58.23,57.91,57.97,41664.0,48.4161,48.4577,48.1914,48.2413,41664.0
2019-06-07 15:00:00,57.97,58.15,57.92,58.13,63917.0,48.2413,48.3911,48.1997,48.3745,63917.0
2019-06-07 15:30:00,58.13,58.15,57.79,57.8,327469.0,48.3745,48.3911,48.0915,48.0998,327469.0
2019-06-10 09:30:00,57.7,57.75,57.24,57.41,91759.0,48.0166,48.0582,47.6338,47.7753,91759.0
2019-06-10 10:00:00,57.4,57.4,57.1,57.21,52237.0,47.767,47.767,47.5173,47.6089,52237.0
2019-06-10 10:30:00,57.21,57.55,57.21,57.47,55543.0,47.6089,47.8918,47.6089,47.8252,55543.0
2019-06-10 11:00:00,57.47,57.54,57.32,57.53,59421.0,47.8252,47.8835,47.7004,47.8752,59421.0
2019-06-10 11:30:00,57.54,57.63,57.52,57.54,47290.0,47.8835,47.9584,47.8668,47.8835,47290.0
2019-06-10 12:00:00,57.54,57.6,57.47,57.5,47787.0,47.8835,47.9334,47.8252,47.8502,47787.0
2019-06-10 12:30:00,57.48,57.5,57.34,57.38,58264.0,47.8335,47.8502,47.717,47.7503,58264.0
2019-06-10 13:00:00,57.38,57.43,57.32,57.41,48223.0,47.7503,47.7919,47.7004,47.7753,48223.0
2019-06-10 13:30:00,57.41,57.45,57.29,57.41,52322.0,47.7753,47.8086,47.6754,47.7753,52322.0
2019-06-10 14:00:00,57.41,57.49,57.34,57.34,60512.0,47.7753,47.8419,47.717,47.717,60512.0
2019-06-10 14:30:00,57.33,57.46,57.32,57.39,59207.0,47.7087,47.8169,47.7004,47.7586,59207.0
2019-06-10 15:00:00,57.4,57.43,57.26,57.27,85683.0,47.767,47.7919,47.6505,47.6588,85683.0
2019-06-10 15:30:00,57.27,57.57,57.24,57.49,426899.0,47.6588,47.9084,47.6338,47.8419,426899.0
2019-06-11 09:30:00,57.42,57.69,57.29,57.42,95830.0,47.7836,48.0083,47.6754,47.7836,95830.0
2019-06-11 10:00:00,57.44,57.49,57.17,57.22,57016.0,47.8003,47.8419,47.5756,47.6172,57016.0
2019-06-11 10:30:00,57.18,57.24,57.07,57.1,55814.0,47.5839,47.6338,47.4924,47.5173,55814.0
2019-06-11 11:00:00,57.1,57.13,57.01,57.09,46297.0,47.5173,47.5423,47.4424,47.509,46297.0
2019-06-11 11:30:00,57.08,57.22,57.03,57.2,34310.0,47.5007,47.6172,47.4591,47.6005,34310.0
2019-06-11 12:00:00,57.2,57.2,56.79,56.87,41659.0,47.6005,47.6005,47.2593,47.3259,41659.0
2019-06-11 12:30:00,56.88,56.95,56.86,56.89,49529.0,47.3342,47.3925,47.3176,47.3426,49529.0
2019-06-11 13:00:00,56.89,56.98,56.87,56.91,29995.0,47.3426,47.4175,47.3259,47.3592,29995.0
2019-06-11 13:30:00,56.92,57.06,56.91,57.04,46677.0,47.3675,47.484,47.3592,47.4674,46677.0
2019-06-11 14:00:00,57.03,57.19,57.03,57.1,101194.0,47.4591,47.5922,47.4591,47.5173,101194.0
2019-06-11 14:30:00,57.09,57.16,56.93,56.99,70726.0,47.509,47.5672,47.3758,47.4258,70726.0
2019-06-11 15:00:00,56.99,57.0,56.82,56.88,69966.0,47.4258,47.4341,47.2843,47.3342,69966.0
2019-06-11 15:30:00,56.87,57.22,56.87,57.17,287835.0,47.3259,47.6172,47.3259,47.5756,287835.0
2019-06-12 09:30:00,57.37,57.94,57.24,57.81,75058.0,47.742,48.2163,47.6338,48.1082,75058.0
2019-06-12 10:00:00,57.8,57.99,57.75,57.76,70400.0,48.0998,48.258,48.0582,48.0666,70400.0
2019-06-12 10:30:00,57.77,57.87,57.72,57.86,56753.0,48.0749,48.1581,48.0333,48.1498,56753.0
2019-06-12 11:00:00,57.86,57.88,57.76,57.82,42997.0,48.1498,48.1664,48.0666,48.1165,42997.0
2019-06-12 11:30:00,57.83,57.98,57.83,57.95,45853.0,48.1248,48.2496,48.1248,48.2247,45853.0
2019-06-12 12:00:00,57.95,57.96,57.88,57.93,46883.0,48.2247,48.233,48.1664,48.208,46883.0
2019-06-12 12:30:00,57.93,57.99,57.87,57.91,57322.0,48.208,48.258,48.1581,48.1914,57322.0
2019-06-12 13:00:00,57.91,57.93,57.83,57.86,42317.0,48.1914,48.208,48.1248,48.1498,42317.0
2019-06-12 13:30:00,57.85,57.87,57.75,57.79,42060.0,48.1414,48.1581,48.0582,48.0915,42060.0
2019-06-12 14:00:00,57.79,57.79,57.7,57.74,50454.0,48.0915,48.0915,48.0166,48.0499,50454.0
2019-06-12 14:30:00,57.75,57.84,57.71,57.84,66464.0,48.0582,48.1331,48.0249,48.1331,66464.0
2019-06-12 15:00:00,57.83,57.91,57.79,57.89,82878.0,48.1248,48.1914,48.0915,48.1747,82878.0
2019-06-12 15:30:00,57.88,58.0,57.86,57.96,260254.0,48.1664,48.2663,48.1498,48.233,260254.0
2019-06-13 09:30:00,58.04,58.29,57.93,58.06,94326.0,48.2996,48.5076,48.208,48.3162,94326.0
2019-06-13 10:00:00,58.05,58.14,57.92,57.98,110765.0,48.3079,48.3828,48.1997,48.2496,110765.0
2019-06-13 10:30:00,57.98,58.06,57.66,57.69,170142.0,48.2496,48.3162,47.9833,48.0083,170142.0
2019-06-13 11:00:00,57.69,57.85,57.52,57.84,61295.0,48.0083,48.1414,47.8668,48.1331,61295.0
2019-06-13 11:30:00,57.85,57.92,57.79,57.88,57796.0,48.1414,48.1997,48.0915,48.1664,57796.0
2019-06-13 12:00:00,57.89,57.91,57.74,57.77,40248.0,48.1747,48.1914,48.0499,48.0749,40248.0
2019-06-13 12:30:00,57.77,57.92,57.76,57.9,44037.0,48.0749,48.1997,48.0666,48.1831,44037.0
2019-06-13 13:00:00,57.9,57.95,57.87,57.92,48516.0,48.1831,48.2247,48.1581,48.1997,48516.0
2019-06-13 13:30:00,57.91,57.96,57.86,57.87,47815.0,48.1914,48.233,48.1498,48.1581,47815.0
2019-06-13 14:00:00,57.88,57.89,57.79,57.83,41871.0,48.1664,48.1747,48.0915,48.1248,41871.0
2019-06-13 14:30:00,57.83,57.91,57.82,57.89,60023.0,48.1248,48.1914,48.1165,48.1747,60023.0
2019-06-13 15:00:00,57.89,57.89,57.72,57.73,55722.0,48.1747,48.1747,48.0333,48.0416,55722.0
2019-06-13 15:30:00,57.73,57.96,57.71,57.96,250313.0,48.0416,48.233,48.0249,48.233,250313.0
2019-06-14 09:30:00,58.1,58.67,58.1,58.64,121426.0,48.3495,48.8238,48.3495,48.7989,121426.0
2019-06-14 10:00:00,58.64,58.75,58.43,58.48,137144.0,48.7989,48.8904,48.6241,48.6657,137144.0
2019-06-14 10:30:00,58.48,58.71,58.32,58.68,101460.0,48.6657,48.8571,48.5326,48.8322,101460.0
2019-06-14 11:00:00,58.69,58.8,58.62,58.74,111211.0,48.8405,48.932,48.7822,48.8821,111211.0
2019-06-14 11:30:00,58.75,58.79,58.52,58.54,80981.0,48.8904,48.9237,48.699,48.7157,80981.0
2019-06-14 12:00:00,58.53,58.59,58.48,58.58,55161.0,48.7073,48.7573,48.6657,48.7489,55161.0
2019-06-14 12:30:00,58.59,58.73,58.56,58.64,81254.0,48.7573,48.8738,48.7323,48.7989,81254.0
2019-06-14 13:00:00,58.66,58.69,58.6,58.61,43322.0,48.8155,48.8405,48.7656,48.7739,43322.0
2019-06-14 13:30:00,58.61,58.69,58.54,58.64,47623.0,48.7739,48.8405,48.7157,48.7989,47623.0
2019-06-14 14:00:00,58.64,58.78,58.6,58.75,65665.0,48.7989,48.9154,48.7656,48.8904,65665.0
2019-06-14 14:30:00,58.76,58.88,58.75,58.85,67210.0,48.8987,48.9986,48.8904,48.9736,67210.0
2019-06-14 15:00:00,58.86,58.94,58.82,58.9,125532.0,48.9819,49.0485,48.9487,49.0152,125532.0
2019-06-14 15:30:00,58.91,58.91,58.71,58.75,329963.0,49.0236,49.0236,48.8571,48.8904,329963.0
2019-06-17 09:30:00,58.81,58.96,58.45,58.46,65318.0,48.9403,49.0652,48.6408,48.6491,65318.0
2019-06-17 10:00:00,58.47,58.5,58.18,58.36,75539.0,48.6574,48.6824,48.4161,48.5659,75539.0
2019-06-17 10:30:00,58.35,58.38,58.14,58.22,30919.0,48.5575,48.5825,48.3828,48.4494,30919.0
2019-06-17 11:00:00,58.23,58.3,58.15,58.25,24557.0,48.4577,48.5159,48.3911,48.4743,24557.0
2019-06-17 11:30:00,58.25,58.28,58.17,58.21,30263.0,48.4743,48.4993,48.4077,48.441,30263.0
2019-06-17 12:00:00,58.22,58.38,58.2,58.28,24284.0,48.4494,48.5825,48.4327,48.4993,24284.0
2019-06-17 12:30:00,58.27,58.46,58.23,58.42,25562.0,48.491,48.6491,48.4577,48.6158,25562.0
2019-06-17 13:00:00,58.41,58.43,58.37,58.38,26551.0,48.6075,48.6241,48.5742,48.5825,26551.0
2019-06-17 13:30:00,58.38,58.62,58.36,58.6,51385.0,48.5825,48.7822,48.5659,48.7656,51385.0
2019-06-17 14:00:00,58.6,58.65,58.53,58.56,66309.0,48.7656,48.8072,48.7073,48.7323,66309.0
2019-06-17 14:30:00,58.56,58.6,58.5,58.55,62309.0,48.7323,48.7656,48.6824,48.724,62309.0
2019-06-17 15:00:00,58.55,58.64,58.51,58.61,61174.0,48.724,48.7989,48.6907,48.7739,61174.0
2019-06-17 15:30:00,58.61,58.61,58.34,58.39,335870.0,48.7739,48.7739,48.5492,48.5908,335870.0
2019-06-18 09:30:00,58.84,58.87,58.0,58.03,135479.0,48.9653,48.9903,48.2663,48.2912,135479.0
2019-06-18 10:00:00,58.05,58.13,57.83,57.96,104639.0,48.3079,48.3745,48.1248,48.233,104639.0
2019-06-18 10:30:00,57.95,58.16,57.86,58.13,72446.0,48.2247,48.3994,48.1498,48.3745,72446.0
2019-06-18 11:00:00,58.15,58.18,58.02,58.07,49896.0,48.3911,48.4161,48.2829,48.3245,49896.0
2019-06-18 11:30:00,58.07,58.27,58.02,58.23,23086.0,48.3245,48.491,48.2829,48.4577,23086.0
2019-06-18 12:00:00,58.22,58.27,58.18,58.23,57772.0,48.4494,48.491,48.4161,48.4577,57772.0
2019-06-18 12:30:00,58.23,58.3,58.2,58.25,64177.0,48.4577,48.5159,48.4327,48.4743,64177.0
2019-06-18 13:00:00,58.26,58.3,58.14,58.16,143179.0,48.4826,48.5159,48.3828,48.3994,143179.0
2019-06-18 13:30:00,58.15,58.19,58.1,58.17,48968.0,48.3911,48.4244,48.3495,48.4077,48968.0
2019-06-18 14:00:00,58.17,58.2,58.08,58.12,68057.0,48.4077,48.4327,48.3328,48.3661,68057.0
2019-06-18 14:30:00,58.12,58.16,57.95,57.96,138165.0,48.3661,48.3994,48.2247,48.233,138165.0
2019-06-18 15:00:00,57.96,58.04,57.87,57.93,134211.0,48.233,48.2996,48.1581,48.208,134211.0
2019-06-18 15:30:00,57.92,58.17,57.89,58.12,577945.0,48.1997,48.4077,48.1747,48.3661,577945.0
2019-06-19 09:30:00,57.88,58.28,57.88,58.16,87098.0,48.1664,48.4993,48.1664,48.3994,87098.0
2019-06-19 10:00:00,58.18,58.27,58.15,58.19,51914.0,48.4161,48.491,48.3911,48.4244,51914.0
2019-06-19 10:30:00,58.18,58.18,58.03,58.14,61437.0,48.4161,48.4161,48.2912,48.3828,61437.0
2019-06-19 11:00:00,58.15,58.35,58.13,58.35,95734.0,48.3911,48.5575,48.3745,48.5575,95734.0
2019-06-19 11:30:00,58.34,58.48,58.31,58.35,35655.0,48.5492,48.6657,48.5242,48.5575,35655.0
2019-06-19 12:00:00,58.34,58.37,58.29,58.37,26314.0,48.5492,48.5742,48.5076,48.5742,26314.0
2019-06-19 12:30:00,58.36,58.37,58.29,58.31,18713.0,48.5659,48.5742,48.5076,48.5242,18713.0
2019-06-19 13:00:00,58.31,58.37,58.26,58.3,23176.0,48.5242,48.5742,48.4826,48.5159,23176.0
2019-06-19 13:30:00,58.29,58.38,58.27,58.37,32615.0,48.5076,48.5825,48.491,48.5742,32615.0
2019-06-19 14:00:00,58.38,58.75,58.33,58.65,91046.0,48.5825,48.8904,48.5409,48.8072,91046.0
2019-06-19 14:30:00,58.65,58.84,58.65,58.82,99403.0,48.8072,48.9653,48.8072,48.9487,99403.0
2019-06-19 15:00:00,58.83,58.96,58.81,58.93,199722.0,48.957,49.0652,48.9403,49.0402,199722.0
2019-06-19 15:30:00,58.93,59.04,58.82,58.88,494101.0,49.0402,49.1317,48.9487,48.9986,494101.0
2019-06-20 09:30:00,59.02,59.22,58.77,58.77,90075.0,49.1151,49.2815,48.9071,48.9071,90075.0
2019-06-20 10:00:00,58.78,58.79,58.61,58.62,51990.0,48.9154,48.9237,48.7739,48.7822,51990.0
2019-06-20 10:30:00,58.63,58.67,58.42,58.61,53447.0,48.7905,48.8238,48.6158,48.7739,53447.0
2019-06-20 11:00:00,58.63,58.78,58.57,58.67,64047.0,48.7905,48.9154,48.7406,48.8238,64047.0
2019-06-20 11:30:00,58.68,58.72,58.56,58.6,47988.0,48.8322,48.8654,48.7323,48.7656,47988.0
2019-06-20 12:00:00,58.6,58.7,58.56,58.64,54931.0,48.7656,48.8488,48.7323,48.7989,54931.0
2019-06-20 12:30:00,58.65,58.73,58.62,58.7,138361.0,48.8072,48.8738,48.7822,48.8488,138361.0
2019-06-20 13:00:00,58.71,58.89,58.67,58.87,120121.0,48.8571,49.0069,48.8238,48.9903,120121.0
2019-06-20 13:30:00,58.87,58.89,58.81,58.84,70684.0,48.9903,49.0069,48.9403,48.9653,70684.0
2019-06-20 14:00:00,58.83,58.85,58.73,58.75,52189.0,48.957,48.9736,48.8738,48.8904,52189.0
2019-06-20 14:30:00,58.74,59.11,58.74,59.08,129022.0,48.8821,49.19,48.8821,49.165,129022.0
2019-06-20 15:00:00,59.09,59.12,58.96,59.0,137542.0,49.1733,49.1983,49.0652,49.0985,137542.0
2019-06-20 15:30:00,59.0,59.2,58.87,59.08,307407.0,49.0985,49.2649,48.9903,49.165,307407.0
2019-06-21 09:30:00,58.83,58.9,58.53,58.65,495093.0,48.957,49.0152,48.7073,48.8072,495093.0
2019-06-21 10:00:00,58.64,58.65,58.33,58.41,113815.0,48.7989,48.8072,48.5409,48.6075,113815.0
2019-06-21 10:30:00,58.41,58.53,58.38,58.39,97664.0,48.6075,48.7073,48.5825,48.5908,97664.0
2019-06-21 11:00:00,58.39,58.65,58.39,58.57,118466.0,48.5908,48.8072,48.5908,48.7406,118466.0
2019-06-21 11:30:00,58.57,58.77,58.56,58.77,109195.0,48.7406,48.9071,48.7323,48.9071,109195.0
2019-06-21 12:00:00,58.77,58.9,58.77,58.9,101376.0,48.9071,49.0152,48.9071,49.0152,101376.0
2019-06-21 12:30:00,58.89,58.95,58.77,58.85,137745.0,49.0069,49.0568,48.9071,48.9736,137745.0
2019-06-21 13:00:00,58.86,58.93,58.82,58.86,83918.0,48.9819,49.0402,48.9487,48.9819,83918.0
2019-06-21 13:30:00,58.87,58.99,58.87,58.97,121744.0,48.9903,49.0901,48.9903,49.0735,121744.0
2019-06-21 14:00:00,58.97,59.02,58.88,59.02,95063.0,49.0735,49.1151,48.9986,49.1151,95063.0
2019-06-21 14:30:00,59.02,59.16,58.98,59.0,116411.0,49.1151,49.2316,49.0818,49.0985,116411.0
2019-06-21 15:00:00,58.99,59.12,58.98,59.01,141764.0,49.0901,49.1983,49.0818,49.1068,141764.0
2019-06-21 15:30:00,59.01,59.22,58.93,59.14,619063.0,49.1068,49.2815,49.0402,49.215,619063.0
2019-06-24 09:30:00,59.21,59.33,58.88,59.01,65776.0,49.2732,49.3731,48.9986,49.1068,65776.0
2019-06-24 10:00:00,59.01,59.07,58.91,59.0,62020.0,49.1068,49.1567,49.0236,49.0985,62020.0
2019-06-24 10:30:00,59.02,59.23,58.99,59.18,63466.0,49.1151,49.2899,49.0901,49.2482,63466.0
2019-06-24 11:00:00,59.19,59.28,59.14,59.21,82107.0,49.2566,49.3315,49.215,49.2732,82107.0
2019-06-24 11:30:00,59.2,59.2,59.1,59.14,46732.0,49.2649,49.2649,49.1817,49.215,46732.0
2019-06-24 12:00:00,59.14,59.2,59.11,59.17,54176.0,49.215,49.2649,49.19,49.2399,54176.0
2019-06-24 12:30:00,59.17,59.24,59.06,59.07,65003.0,49.2399,49.2982,49.1484,49.1567,65003.0
2019-06-24 13:00:00,59.06,59.1,59.02,59.06,49888.0,49.1484,49.1817,49.1151,49.1484,49888.0
2019-06-24 13:30:00,59.05,59.08,58.95,58.98,56976.0,49.1401,49.165,49.0568,49.0818,56976.0
2019-06-24 14:00:00,58.97,58.99,58.89,58.95,56914.0,49.0735,49.0901,49.0069,49.0568,56914.0
2019-06-24 14:30:00,58.95,59.02,58.94,58.95,56581.0,49.0568,49.1151,49.0485,49.0568,56581.0
2019-06-24 15:00:00,58.95,59.05,58.87,58.98,69680.0,49.0568,49.1401,48.9903,49.0818,69680.0
2019-06-24 15:30:00,58.99,59.13,58.92,59.02,428797.0,49.0901,49.2066,49.0319,49.1151,428797.0
2019-06-25 09:30:00,59.15,59.16,58.99,59.02,69123.0,49.2233,49.2316,49.0901,49.1151,69123.0
2019-06-25 10:00:00,59.02,59.23,58.99,59.21,76798.0,49.1151,49.2899,49.0901,49.2732,76798.0
2019-06-25 10:30:00,59.21,59.34,59.14,59.28,127957.0,49.2732,49.3814,49.215,49.3315,127957.0
2019-06-25 11:00:00,59.27,59.27,59.13,59.2,74876.0,49.3231,49.3231,49.2066,49.2649,74876.0
2019-06-25 11:30:00,59.21,59.29,59.12,59.28,59063.0,49.2732,49.3398,49.1983,49.3315,59063.0
2019-06-25 12:00:00,59.29,59.3,59.2,59.28,104741.0,49.3398,49.3481,49.2649,49.3315,104741.0
2019-06-25 12:30:00,59.28,59.3,59.18,59.3,97503.0,49.3315,49.3481,49.2482,49.3481,97503.0
2019-06-25 13:00:00,59.29,59.29,59.15,59.2,97531.0,49.3398,49.3398,49.2233,49.2649,97531.0
2019-06-25 13:30:00,59.19,59.28,59.18,59.23,68433.0,49.2566,49.3315,49.2482,49.2899,68433.0
2019-06-25 14:00:00,59.23,59.31,59.12,59.29,122606.0,49.2899,49.3564,49.1983,49.3398,122606.0
2019-06-25 14:30:00,59.27,59.31,59.16,59.25,93429.0,49.3231,49.3564,49.2316,49.3065,93429.0
2019-06-25 15:00:00,59.24,59.29,59.09,59.11,160087.0,49.2982,49.3398,49.1733,49.19,160087.0
2019-06-25 15:30:00,59.1,59.11,58.82,58.96,349408.0,49.1817,49.19,48.9487,49.0652,349408.0
2019-06-26 09:30:00,58.73,58.9,58.31,58.32,127650.0,48.8738,49.0152,48.5242,48.5326,127650.0
2019-06-26 10:00:00,58.32,58.35,58.21,58.26,93823.0,48.5326,48.5575,48.441,48.4826,93823.0
2019-06-26 10:30:00,58.26,58.44,58.07,58.37,108293.0,48.4826,48.6324,48.3245,48.5742,108293.0
2019-06-26 11:00:00,58.36,58.36,58.03,58.06,101972.0,48.5659,48.5659,48.2912,48.3162,101972.0
2019-06-26 11:30:00,58.05,58.22,57.99,58.15,74297.0,48.3079,48.4494,48.258,48.3911,74297.0
2019-06-26 12:00:00,58.16,58.19,58.06,58.09,39014.0,48.3994,48.4244,48.3162,48.3412,39014.0
2019-06-26 12:30:00,58.12,58.13,57.97,58.02,69984.0,48.3661,48.3745,48.2413,48.2829,69984.0
2019-06-26 13:00:00,58.02,58.02,57.87,57.92,34573.0,48.2829,48.2829,48.1581,48.1997,34573.0
2019-06-26 13:30:00,57.92,57.96,57.84,57.95,40462.0,48.1997,48.233,48.1331,48.2247,40462.0
2019-06-26 14:00:00,57.95,57.99,57.82,57.86,66005.0,48.2247,48.258,48.1165,48.1498,66005.0
2019-06-26 14:30:00,57.85,57.85,57.54,57.73,75382.0,48.1414,48.1414,47.8835,48.0416,75382.0
2019-06-26 15:00:00,57.74,57.8,57.67,57.68,75143.0,48.0499,48.0998,47.9917,48.0,75143.0
2019-06-26 15:30:00,57.68,57.79,57.52,57.53,288710.0,48.0,48.0915,47.8668,47.8752,288710.0
2019-06-27 09:30:00,57.72,57.95,57.54,57.58,53575.0,48.0333,48.2247,47.8835,47.9168,53575.0
2019-06-27 10:00:00,57.57,57.65,57.4,57.51,49037.0,47.9084,47.975,47.767,47.8585,49037.0
2019-06-27 10:30:00,57.51,57.61,57.47,57.55,29802.0,47.8585,47.9417,47.8252,47.8918,29802.0
2019-06-27 11:00:00,57.55,57.74,57.5,57.58,63646.0,47.8918,48.0499,47.8502,47.9168,63646.0
2019-06-27 11:30:00,57.58,57.65,57.5,57.52,47357.0,47.9168,47.975,47.8502,47.8668,47357.0
2019-06-27 12:00:00,57.52,57.56,57.4,57.41,56359.0,47.8668,47.9001,47.767,47.7753,56359.0
2019-06-27 12:30:00,57.41,57.52,57.4,57.43,58457.0,47.7753,47.8668,47.767,47.7919,58457.0
2019-06-27 13:00:00,57.42,57.57,57.37,57.55,96317.0,47.7836,47.9084,47.742,47.8918,96317.0
2019-06-27 13:30:00,57.55,57.65,57.53,57.57,80909.0,47.8918,47.975,47.8752,47.9084,80909.0
2019-06-27 14:00:00,57.57,57.57,57.39,57.41,67031.0,47.9084,47.9084,47.7586,47.7753,67031.0
2019-06-27 14:30:00,57.41,57.48,57.39,57.47,86832.0,47.7753,47.8335,47.7586,47.8252,86832.0
2019-06-27 15:00:00,57.48,57.5,57.4,57.46,133415.0,47.8335,47.8502,47.767,47.8169,133415.0
2019-06-27 15:30:00,57.45,57.58,57.35,57.51,383949.0,47.8086,47.9168,47.7254,47.8585,383949.0
2019-06-28 09:30:00,57.51,57.9,57.48,57.89,110906.0,47.8585,48.1831,47.8335,48.1747,110906.0
2019-06-28 10:00:00,57.9,58.06,57.83,58.03,81736.0,48.1831,48.3162,48.1248,48.2912,81736.0
2019-06-28 10:30:00,58.04,58.18,57.94,57.95,49805.0,48.2996,48.4161,48.2163,48.2247,49805.0
2019-06-28 11:00:00,57.95,57.95,57.7,57.75,55387.0,48.2247,48.2247,48.0166,48.0582,55387.0
2019-06-28 11:30:00,57.74,57.79,57.61,57.62,33396.0,48.0499,48.0915,47.9417,47.95,33396.0
2019-06-28 12:00:00,57.62,57.83,57.56,57.79,52086.0,47.95,48.1248,47.9001,48.0915,52086.0
2019-06-28 12:30:00,57.79,57.85,57.72,57.83,33134.0,48.0915,48.1414,48.0333,48.1248,33134.0
2019-06-28 13:00:00,57.83,57.88,57.79,57.83,35873.0,48.1248,48.1664,48.0915,48.1248,35873.0
2019-06-28 13:30:00,57.83,57.88,57.79,57.83,51090.0,48.1248,48.1664,48.0915,48.1248,51090.0
2019-06-28 14:00:00,57.83,57.84,57.7,57.72,102999.0,48.1248,48.1331,48.0166,48.0333,102999.0
2019-06-28 14:30:00,57.72,57.81,57.68,57.77,104417.0,48.0333,48.1082,48.0,48.0749,104417.0
2019-06-28 15:00:00,57.76,57.81,57.73,57.79,92104.0,48.0666,48.1082,48.0416,48.0915,92104.0
2019-06-28 15:30:00,57.79,57.92,57.63,57.9,547758.0,48.0915,48.1997,47.9584,48.1831,547758.0
2019-07-01 09:30:00,57.78,57.92,57.3,57.32,115659.0,48.0832,48.1997,47.6838,47.7004,115659.0
2019-07-01 10:00:00,57.32,57.5,57.06,57.48,80041.0,47.7004,47.8502,47.484,47.8335,80041.0
2019-07-01 10:30:00,57.48,57.67,57.48,57.52,61784.0,47.8335,47.9917,47.8335,47.8668,61784.0
2019-07-01 11:00:00,57.52,57.65,57.46,57.65,71961.0,47.8668,47.975,47.8169,47.975,71961.0
2019-07-01 11:30:00,57.65,57.66,57.38,57.42,64525.0,47.975,47.9833,47.7503,47.7836,64525.0
2019-07-01 12:00:00,57.42,57.43,57.29,57.29,59575.0,47.7836,47.7919,47.6754,47.6754,59575.0
2019-07-01 12:30:00,57.29,57.3,57.11,57.12,70632.0,47.6754,47.6838,47.5256,47.534,70632.0
2019-07-01 13:00:00,57.13,57.28,57.11,57.25,86359.0,47.5423,47.6671,47.5256,47.6421,86359.0
2019-07-01 13:30:00,57.25,57.4,57.24,57.39,54379.0,47.6421,47.767,47.6338,47.7586,54379.0
2019-07-01 14:00:00,57.37,57.45,57.37,57.38,96212.0,47.742,47.8086,47.742,47.7503,96212.0
2019-07-01 14:30:00,57.38,57.45,57.34,57.43,65715.0,47.7503,47.8086,47.717,47.7919,65715.0
2019-07-01 15:00:00,57.44,57.54,57.39,57.51,76888.0,47.8003,47.8835,47.7586,47.8585,76888.0
2019-07-01 15:30:00,57.51,57.75,57.48,57.68,266092.0,47.8585,48.0582,47.8335,48.0,266092.0
2019-07-02 09:30:00,57.9,58.19,57.86,57.98,88338.0,48.1831,48.4244,48.1498,48.2496,88338.0
2019-07-02 10:00:00,57.97,58.22,57.97,58.11,117184.0,48.2413,48.4494,48.2413,48.3578,117184.0
2019-07-02 10:30:00,58.12,58.3,58.08,58.09,113970.0,48.3661,48.5159,48.3328,48.3412,113970.0
2019-07-02 11:00:00,58.08,58.1,57.92,57.95,90739.0,48.3328,48.3495,48.1997,48.2247,90739.0
2019-07-02 11:30:00,57.94,58.18,57.92,58.06,78579.0,48.2163,48.4161,48.1997,48.3162,78579.0
2019-07-02 12:00:00,58.07,58.1,57.99,58.04,74984.0,48.3245,48.3495,48.258,48.2996,74984.0
2019-07-02 12:30:00,58.04,58.13,58.02,58.07,73261.0,48.2996,48.3745,48.2829,48.3245,73261.0
2019-07-02 13:00:00,58.06,58.2,58.03,58.17,76320.0,48.3162,48.4327,48.2912,48.4077,76320.0
2019-07-02 13:30:00,58.18,58.31,58.14,58.28,105136.0,48.4161,48.5242,48.3828,48.4993,105136.0
2019-07-02 14:00:00,58.28,58.41,58.22,58.36,75171.0,48.4993,48.6075,48.4494,48.5659,75171.0
2019-07-02 14:30:00,58.34,58.44,58.29,58.37,99524.0,48.5492,48.6324,48.5076,48.5742,99524.0
2019-07-02 15:00:00,58.37,58.42,58.32,58.38,91124.0,48.5742,48.6158,48.5326,48.5825,91124.0
2019-07-02 15:30:00,58.38,58.4,58.13,58.24,394402.0,48.5825,48.5991,48.3745,48.466,394402.0
2019-07-03 09:30:00,58.42,58.87,58.42,58.79,59909.0,48.6158,48.9903,48.6158,48.9237,59909.0
2019-07-03 10:00:00,58.79,59.06,58.78,59.02,62326.0,48.9237,49.1484,48.9154,49.1151,62326.0
2019-07-03 10:30:00,59.03,59.06,58.83,58.92,48730.0,49.1234,49.1484,48.957,49.0319,48730.0
2019-07-03 11:00:00,58.91,58.92,58.79,58.86,69857.0,49.0236,49.0319,48.9237,48.9819,69857.0
2019-07-03 11:30:00,58.87,59.16,58.84,59.13,81859.0,48.9903,49.2316,48.9653,49.2066,81859.0
2019-07-03 12:00:00,59.14,59.21,59.07,59.17,52682.0,49.215,49.2732,49.1567,49.2399,52682.0
2019-07-03 12:30:00,59.17,59.18,58.9,58.96,162116.0,49.2399,49.2482,49.0152,49.0652,162116.0
2019-07-05 09:30:00,58.53,58.57,57.78,57.78,128774.0,48.7073,48.7406,48.0832,48.0832,128774.0
2019-07-05 10:00:00,57.78,58.16,57.74,58.08,47531.0,48.0832,48.3994,48.0499,48.3328,47531.0
2019-07-05 10:30:00,58.08,58.22,58.03,58.22,36101.0,48.3328,48.4494,48.2912,48.4494,36101.0
2019-07-05 11:00:00,58.23,58.31,58.13,58.22,117700.0,48.4577,48.5242,48.3745,48.4494,117700.0
2019-07-05 11:30:00,58.21,58.31,58.13,58.3,54337.0,48.441,48.5242,48.3745,48.5159,54337.0
2019-07-05 12:00:00,58.29,58.49,58.24,58.47,35252.0,48.5076,48.674,48.466,48.6574,35252.0
2019-07-05 12:30:00,58.45,58.57,58.42,58.48,29208.0,48.6408,48.7406,48.6158,48.6657,29208.0
2019-07-05 13:00:00,58.48,58.51,58.38,58.49,47993.0,48.6657,48.6907,48.5825,48.674,47993.0
2019-07-05 13:30:00,58.49,58.56,58.48,58.52,33001.0,48.674,48.7323,48.6657,48.699,33001.0
2019-07-05 14:00:00,58.52,58.63,58.49,58.61,34833.0,48.699,48.7905,48.674,48.7739,34833.0
2019-07-05 14:30:00,58.62,58.78,58.62,58.73,46608.0,48.7822,48.9154,48.7822,48.8738,46608.0
2019-07-05 15:00:00,58.74,58.76,58.59,58.72,37827.0,48.8821,48.8987,48.7573,48.8654,37827.0
2019-07-05 15:30:00,58.73,58.76,58.54,58.72,178546.0,48.8738,48.8987,48.7157,48.8654,178546.0
2019-07-08 09:30:00,58.87,59.06,58.74,58.77,76254.0,48.9903,49.1484,48.8821,48.9071,76254.0
2019-07-08 10:00:00,58.78,58.81,58.53,58.54,42743.0,48.9154,48.9403,48.7073,48.7157,42743.0
2019-07-08 10:30:00,58.55,58.74,58.54,58.72,42560.0,48.724,48.8821,48.7157,48.8654,42560.0
2019-07-08 11:00:00,58.73,58.76,58.62,58.67,50800.0,48.8738,48.8987,48.7822,48.8238,50800.0
2019-07-08 11:30:00,58.67,58.75,58.61,58.69,64456.0,48.8238,48.8904,48.7739,48.8405,64456.0
2019-07-08 12:00:00,58.69,58.71,58.58,58.59,56361.0,48.8405,48.8571,48.7489,48.7573,56361.0
2019-07-08 12:30:00,58.6,58.65,58.54,58.65,42240.0,48.7656,48.8072,48.7157,48.8072,42240.0
2019-07-08 13:00:00,58.65,58.73,58.62,58.71,45953.0,48.8072,48.8738,48.7822,48.8571,45953.0
2019-07-08 13:30:00,58.71,58.79,58.68,58.76,33741.0,48.8571,48.9237,48.8322,48.8987,33741.0
2019-07-08 14:00:00,58.77,58.88,58.75,58.88,46127.0,48.9071,48.9986,48.8904,48.9986,46127.0
2019-07-08 14:30:00,58.89,58.95,58.82,58.91,57385.0,49.0069,49.0568,48.9487,49.0236,57385.0
2019-07-08 15:00:00,58.9,59.0,58.82,58.98,108059.0,49.0152,49.0985,48.9487,49.0818,108059.0
2019-07-08 15:30:00,58.98,59.06,58.85,58.89,184245.0,49.0818,49.1484,48.9736,49.0069,184245.0
2019-07-09 09:30:00,58.88,58.97,58.51,58.52,52430.0,48.9986,49.0735,48.6907,48.699,52430.0
2019-07-09 10:00:00,58.53,58.75,58.46,58.71,59363.0,48.7073,48.8904,48.6491,48.8571,59363.0
2019-07-09 10:30:00,58.7,58.71,58.41,58.53,61135.0,48.8488,48.8571,48.6075,48.7073,61135.0
2019-07-09 11:00:00,58.53,58.78,58.53,58.72,66658.0,48.7073,48.9154,48.7073,48.8654,66658.0
2019-07-09 11:30:00,58.72,58.75,58.52,58.62,27143.0,48.8654,48.8904,48.699,48.7822,27143.0
2019-07-09 12:00:00,58.62,58.64,58.55,58.61,92046.0,48.7822,48.7989,48.724,48.7739,92046.0
2019-07-09 12:30:00,58.62,58.67,58.56,58.65,64033.0,48.7822,48.8238,48.7323,48.8072,64033.0
2019-07-09 13:00:00,58.65,58.69,58.58,58.62,64035.0,48.8072,48.8405,48.7489,48.7822,64035.0
2019-07-09 13:30:00,58.61,58.67,58.59,58.62,44137.0,48.7739,48.8238,48.7573,48.7822,44137.0
2019-07-09 14:00:00,58.61,58.71,58.58,58.66,55252.0,48.7739,48.8571,48.7489,48.8155,55252.0
2019-07-09 14:30:00,58.65,58.65,58.57,58.58,44193.0,48.8072,48.8072,48.7406,48.7489,44193.0
2019-07-09 15:00:00,58.58,58.77,58.57,58.7,73712.0,48.7489,48.9071,48.7406,48.8488,73712.0
2019-07-09 15:30:00,58.71,58.94,58.69,58.89,262082.0,48.8571,49.0485,48.8405,49.0069,262082.0
2019-07-10 09:30:00,59.01,59.23,58.72,58.78,58687.0,49.1068,49.2899,48.8654,48.9154,58687.0
2019-07-10 10:00:00,58.78,59.05,58.73,58.96,61333.0,48.9154,49.1401,48.8738,49.0652,61333.0
2019-07-10 10:30:00,58.96,59.12,58.92,59.05,43381.0,49.0652,49.1983,49.0319,49.1401,43381.0
2019-07-10 11:00:00,59.06,59.06,58.88,59.0,49137.0,49.1484,49.1484,48.9986,49.0985,49137.0
2019-07-10 11:30:00,59.0,59.08,58.9,59.08,53915.0,49.0985,49.165,49.0152,49.165,53915.0
2019-07-10 12:00:00,59.07,59.12,59.01,59.04,21458.0,49.1567,49.1983,49.1068,49.1317,21458.0
2019-07-10 12:30:00,59.05,59.06,58.95,59.06,30623.0,49.1401,49.1484,49.0568,49.1484,30623.0
2019-07-10 13:00:00,59.06,59.08,58.97,58.98,58639.0,49.1484,49.165,49.0735,49.0818,58639.0
2019-07-10 13:30:00,58.98,59.18,58.97,59.16,46624.0,49.0818,49.2482,49.0735,49.2316,46624.0
2019-07-10 14:00:00,59.17,59.21,59.04,59.11,83225.0,49.2399,49.2732,49.1317,49.19,83225.0
2019-07-10 14:30:00,59.11,59.12,58.95,59.04,47638.0,49.19,49.1983,49.0568,49.1317,47638.0
2019-07-10 15:00:00,59.05,59.07,58.85,58.89,97108.0,49.1401,49.1567,48.9736,49.0069,97108.0
2019-07-10 15:30:00,58.88,59.06,58.84,58.92,270122.0,48.9986,49.1484,48.9653,49.0319,270122.0
2019-07-11 09:30:00,58.83,59.01,58.69,58.94,99839.0,48.957,49.1068,48.8405,49.0485,99839.0
2019-07-11 10:00:00,58.95,59.21,58.95,59.11,58374.0,49.0568,49.2732,49.0568,49.19,58374.0
2019-07-11 10:30:00,59.12,59.13,58.79,58.83,71456.0,49.1983,49.2066,48.9237,48.957,71456.0
2019-07-11 11:00:00,58.82,58.9,58.72,58.82,93801.0,48.9487,49.0152,48.8654,48.9487,93801.0
2019-07-11 11:30:00,58.82,58.87,58.76,58.81,47419.0,48.9487,48.9903,48.8987,48.9403,47419.0
2019-07-11 12:00:00,58.81,58.83,58.69,58.78,57513.0,48.9403,48.957,48.8405,48.9154,57513.0
2019-07-11 12:30:00,58.78,58.8,58.74,58.79,39317.0,48.9154,48.932,48.8821,48.9237,39317.0
2019-07-11 13:00:00,58.79,58.8,58.57,58.57,76920.0,48.9237,48.932,48.7406,48.7406,76920.0
2019-07-11 13:30:00,58.55,58.57,58.44,58.47,46067.0,48.724,48.7406,48.6324,48.6574,46067.0
2019-07-11 14:00:00,58.48,58.56,58.47,58.55,67300.0,48.6657,48.7323,48.6574,48.724,67300.0
2019-07-11 14:30:00,58.56,58.7,58.55,58.66,37518.0,48.7323,48.8488,48.724,48.8155,37518.0
2019-07-11 15:00:00,58.66,58.75,58.61,58.75,61593.0,48.8155,48.8904,48.7739,48.8904,61593.0
2019-07-11 15:30:00,58.75,59.0,58.75,58.99,240891.0,48.8904,49.0985,48.8904,49.0901,240891.0
2019-07-12 09:30:00,58.96,59.1,58.44,58.44,71264.0,49.0652,49.1817,48.6324,48.6324,71264.0
2019-07-12 10:00:00,58.44,58.53,58.29,58.48,48098.0,48.6324,48.7073,48.5076,48.6657,48098.0
2019-07-12 10:30:00,58.49,58.57,58.34,58.45,50697.0,48.674,48.7406,48.5492,48.6408,50697.0
2019-07-12 11:00:00,58.46,58.76,58.44,58.68,62425.0,48.6491,48.8987,48.6324,48.8322,62425.0
2019-07-12 11:30:00,58.67,58.78,58.61,58.74,71343.0,48.8238,48.9154,48.7739,48.8821,71343.0
2019-07-12 12:00:00,58.75,58.86,58.69,58.72,62697.0,48.8904,48.9819,48.8405,48.8654,62697.0
2019-07-12 12:30:00,58.73,58.73,58.55,58.62,50289.0,48.8738,48.8738,48.724,48.7822,50289.0
2019-07-12 13:00:00,58.63,58.63,58.5,58.51,49506.0,48.7905,48.7905,48.6824,48.6907,49506.0
2019-07-12 13:30:00,58.5,58.68,58.5,58.66,39760.0,48.6824,48.8322,48.6824,48.8155,39760.0
2019-07-12 14:00:00,58.66,58.68,58.62,58.65,56195.0,48.8155,48.8322,48.7822,48.8072,56195.0
2019-07-12 14:30:00,58.65,58.75,58.63,58.75,71904.0,48.8072,48.8904,48.7905,48.8904,71904.0
2019-07-12 15:00:00,58.75,58.75,58.48,58.48,64037.0,48.8904,48.8904,48.6657,48.6657,64037.0
2019-07-12 15:30:00,58.48,58.63,58.41,58.58,342407.0,48.6657,48.7905,48.6075,48.7489,342407.0
2019-07-15 09:30:00,58.41,58.71,58.17,58.68,75599.0,48.6075,48.8571,48.4077,48.8322,75599.0
2019-07-15 10:00:00,58.67,58.83,58.58,58.59,52374.0,48.8238,48.957,48.7489,48.7573,52374.0
2019-07-15 10:30:00,58.59,58.61,58.46,58.55,48819.0,48.7573,48.7739,48.6491,48.724,48819.0
2019-07-15 11:00:00,58.56,58.64,58.44,58.48,40457.0,48.7323,48.7989,48.6324,48.6657,40457.0
2019-07-15 11:30:00,58.49,58.54,58.36,58.4,29190.0,48.674,48.7157,48.5659,48.5991,29190.0
2019-07-15 12:00:00,58.4,58.49,58.39,58.47,28535.0,48.5991,48.674,48.5908,48.6574,28535.0
2019-07-15 12:30:00,58.47,58.58,58.43,58.57,37525.0,48.6574,48.7489,48.6241,48.7406,37525.0
2019-07-15 13:00:00,58.58,58.61,58.48,58.61,53672.0,48.7489,48.7739,48.6657,48.7739,53672.0
2019-07-15 13:30:00,58.61,58.62,58.53,58.58,52745.0,48.7739,48.7822,48.7073,48.7489,52745.0
2019-07-15 14:00:00,58.57,58.68,58.54,58.62,47880.0,48.7406,48.8322,48.7157,48.7822,47880.0
2019-07-15 14:30:00,58.62,58.65,58.57,58.62,60546.0,48.7822,48.8072,48.7406,48.7822,60546.0
2019-07-15 15:00:00,58.62,58.66,58.56,58.57,104357.0,48.7822,48.8155,48.7323,48.7406,104357.0
2019-07-15 15:30:00,58.57,58.63,58.51,58.62,246569.0,48.7406,48.7905,48.6907,48.7822,246569.0
2019-07-16 09:30:00,58.48,58.72,58.43,58.45,63731.0,48.6657,48.8654,48.6241,48.6408,63731.0
2019-07-16 10:00:00,58.45,58.45,58.13,58.26,54884.0,48.6408,48.6408,48.3745,48.4826,54884.0
2019-07-16 10:30:00,58.26,58.34,58.16,58.24,51168.0,48.4826,48.5492,48.3994,48.466,51168.0
2019-07-16 11:00:00,58.24,58.28,58.15,58.18,42623.0,48.466,48.4993,48.3911,48.4161,42623.0
2019-07-16 11:30:00,58.17,58.22,58.05,58.07,30452.0,48.4077,48.4494,48.3079,48.3245,30452.0
2019-07-16 12:00:00,58.06,58.35,58.03,58.3,41573.0,48.3162,48.5575,48.2912,48.5159,41573.0
2019-07-16 12:30:00,58.29,58.33,58.24,58.25,22625.0,48.5076,48.5409,48.466,48.4743,22625.0
2019-07-16 13:00:00,58.26,58.42,58.26,58.39,31750.0,48.4826,48.6158,48.4826,48.5908,31750.0
2019-07-16 13:30:00,58.38,58.39,58.2,58.22,26658.0,48.5825,48.5908,48.4327,48.4494,26658.0
2019-07-16 14:00:00,58.22,58.33,58.22,58.3,30853.0,48.4494,48.5409,48.4494,48.5159,30853.0
2019-07-16 14:30:00,58.31,58.37,58.25,58.25,38690.0,48.5242,48.5742,48.4743,48.4743,38690.0
2019-07-16 15:00:00,58.25,58.34,58.24,58.26,63366.0,48.4743,48.5492,48.466,48.4826,63366.0
2019-07-16 15:30:00,58.25,58.42,58.22,58.39,183466.0,48.4743,48.6158,48.4494,48.5908,183466.0
2019-07-17 09:30:00,58.61,58.86,58.61,58.8,71395.0,48.7739,48.9819,48.7739,48.932,71395.0
2019-07-17 10:00:00,58.78,58.89,58.68,58.69,50815.0,48.9154,49.0069,48.8322,48.8405,50815.0
2019-07-17 10:30:00,58.7,58.95,58.67,58.95,63415.0,48.8488,49.0568,48.8238,49.0568,63415.0
2019-07-17 11:00:00,58.95,59.06,58.92,58.94,75367.0,49.0568,49.1484,49.0319,49.0485,75367.0
2019-07-17 11:30:00,58.94,58.96,58.81,58.86,88897.0,49.0485,49.0652,48.9403,48.9819,88897.0
2019-07-17 12:00:00,58.87,58.95,58.81,58.9,37162.0,48.9903,49.0568,48.9403,49.0152,37162.0
2019-07-17 12:30:00,58.89,58.91,58.81,58.81,42218.0,49.0069,49.0236,48.9403,48.9403,42218.0
2019-07-17 13:00:00,58.81,58.83,58.75,58.81,45517.0,48.9403,48.957,48.8904,48.9403,45517.0
2019-07-17 13:30:00,58.81,59.0,58.8,58.92,39153.0,48.9403,49.0985,48.932,49.0319,39153.0
2019-07-17 14:00:00,58.93,58.93,58.71,58.76,55335.0,49.0402,49.0402,48.8571,48.8987,55335.0
2019-07-17 14:30:00,58.76,58.86,58.74,58.79,46985.0,48.8987,48.9819,48.8821,48.9237,46985.0
2019-07-17 15:00:00,58.79,58.82,58.66,58.74,53488.0,48.9237,48.9487,48.8155,48.8821,53488.0
2019-07-17 15:30:00,58.74,58.9,58.68,58.68,188328.0,48.8821,49.0152,48.8322,48.8322,188328.0
2019-07-18 09:30:00,58.61,58.74,58.32,58.35,65287.0,48.7739,48.8821,48.5326,48.5575,65287.0
2019-07-18 10:00:00,58.35,58.48,58.21,58.47,66404.0,48.5575,48.6657,48.441,48.6574,66404.0
2019-07-18 10:30:00,58.46,58.6,58.38,58.59,35478.0,48.6491,48.7656,48.5825,48.7573,35478.0
2019-07-18 11:00:00,58.6,58.64,58.48,58.57,47178.0,48.7656,48.7989,48.6657,48.7406,47178.0
2019-07-18 11:30:00,58.56,58.56,58.44,58.51,35481.0,48.7323,48.7323,48.6324,48.6907,35481.0
2019-07-18 12:00:00,58.51,58.67,58.51,58.63,27793.0,48.6907,48.8238,48.6907,48.7905,27793.0
2019-07-18 12:30:00,58.65,58.77,58.59,58.77,35978.0,48.8072,48.9071,48.7573,48.9071,35978.0
2019-07-18 13:00:00,58.75,58.93,58.75,58.88,43389.0,48.8904,49.0402,48.8904,48.9986,43389.0
2019-07-18 13:30:00,58.89,58.89,58.77,58.8,27403.0,49.0069,49.0069,48.9071,48.932,27403.0
2019-07-18 14:00:00,58.8,59.01,58.8,58.94,38747.0,48.932,49.1068,48.932,49.0485,38747.0
2019-07-18 14:30:00,58.94,59.04,58.9,59.03,41779.0,49.0485,49.1317,49.0152,49.1234,41779.0
2019-07-18 15:00:00,59.03,59.09,59.0,59.03,44780.0,49.1234,49.1733,49.0985,49.1234,44780.0
2019-07-18 15:30:00,59.03,59.15,59.01,59.14,168982.0,49.1234,49.2233,49.1068,49.215,168982.0
2019-07-19 09:30:00,59.0,59.1,58.76,59.07,107250.0,49.0985,49.1817,48.8987,49.1567,107250.0
2019-07-19 10:00:00,59.06,59.17,58.95,58.98,78478.0,49.1484,49.2399,49.0568,49.0818,78478.0
2019-07-19 10:30:00,58.97,59.07,58.85,59.02,56023.0,49.0735,49.1567,48.9736,49.1151,56023.0
2019-07-19 11:00:00,59.02,59.09,58.79,58.8,97055.0,49.1151,49.1733,48.9237,48.932,97055.0
2019-07-19 11:30:00,58.8,58.95,58.7,58.73,44198.0,48.932,49.0568,48.8488,48.8738,44198.0
2019-07-19 12:00:00,58.72,58.83,58.71,58.81,33115.0,48.8654,48.957,48.8571,48.9403,33115.0
2019-07-19 12:30:00,58.83,58.86,58.75,58.86,32648.0,48.957,48.9819,48.8904,48.9819,32648.0
2019-07-19 13:00:00,58.86,58.86,58.66,58.67,49332.0,48.9819,48.9819,48.8155,48.8238,49332.0
2019-07-19 13:30:00,58.67,58.69,58.56,58.61,29399.0,48.8238,48.8405,48.7323,48.7739,29399.0
2019-07-19 14:00:00,58.61,58.69,58.51,58.57,59363.0,48.7739,48.8405,48.6907,48.7406,59363.0
2019-07-19 14:30:00,58.57,58.62,58.45,58.51,53594.0,48.7406,48.7822,48.6408,48.6907,53594.0
2019-07-19 15:00:00,58.5,58.53,58.31,58.4,82731.0,48.6824,48.7073,48.5242,48.5991,82731.0
2019-07-19 15:30:00,58.41,58.56,58.24,58.26,270405.0,48.6075,48.7323,48.466,48.4826,270405.0
2019-07-22 09:30:00,58.39,58.44,57.85,58.15,187548.0,48.5908,48.6324,48.1414,48.3911,187548.0
2019-07-22 10:00:00,58.16,58.32,58.06,58.25,89803.0,48.3994,48.5326,48.3162,48.4743,89803.0
2019-07-22 10:30:00,58.24,58.4,58.22,58.31,60207.0,48.466,48.5991,48.4494,48.5242,60207.0
2019-07-22 11:00:00,58.3,58.38,58.07,58.09,84990.0,48.5159,48.5825,48.3245,48.3412,84990.0
2019-07-22 11:30:00,58.09,58.15,58.06,58.07,39971.0,48.3412,48.3911,48.3162,48.3245,39971.0
2019-07-22 12:00:00,58.08,58.32,58.05,58.32,31650.0,48.3328,48.5326,48.3079,48.5326,31650.0
2019-07-22 12:30:00,58.33,58.41,58.28,58.37,36560.0,48.5409,48.6075,48.4993,48.5742,36560.0
2019-07-22 13:00:00,58.39,58.44,58.35,58.42,29191.0,48.5908,48.6324,48.5575,48.6158,29191.0
2019-07-22 13:30:00,58.42,58.51,58.4,58.41,42168.0,48.6158,48.6907,48.5991,48.6075,42168.0
2019-07-22 14:00:00,58.41,58.44,58.37,58.4,40104.0,48.6075,48.6324,48.5742,48.5991,40104.0
2019-07-22 14:30:00,58.4,58.54,58.4,58.54,37434.0,48.5991,48.7157,48.5991,48.7157,37434.0
2019-07-22 15:00:00,58.53,58.58,58.31,58.36,67014.0,48.7073,48.7489,48.5242,48.5659,67014.0
2019-07-22 15:30:00,58.37,58.38,58.07,58.3,248450.0,48.5742,48.5825,48.3245,48.5159,248450.0
2019-07-23 09:30:00,58.45,58.54,57.92,58.05,183071.0,48.6408,48.7157,48.1997,48.3079,183071.0
2019-07-23 10:00:00,58.05,58.39,58.04,58.33,125674.0,48.3079,48.5908,48.2996,48.5409,125674.0
2019-07-23 10:30:00,58.34,58.52,58.3,58.31,156770.0,48.5492,48.699,48.5159,48.5242,156770.0
2019-07-23 11:00:00,58.29,58.37,58.12,58.21,119398.0,48.5076,48.5742,48.3661,48.441,119398.0
2019-07-23 11:30:00,58.21,58.22,58.11,58.19,57289.0,48.441,48.4494,48.3578,48.4244,57289.0
2019-07-23 12:00:00,58.19,58.3,58.07,58.18,109923.0,48.4244,48.5159,48.3245,48.4161,109923.0
2019-07-23 12:30:00,58.18,58.32,58.14,58.31,72218.0,48.4161,48.5326,48.3828,48.5242,72218.0
2019-07-23 13:00:00,58.32,58.33,58.13,58.14,86875.0,48.5326,48.5409,48.3745,48.3828,86875.0
2019-07-23 13:30:00,58.14,58.34,58.1,58.32,84166.0,48.3828,48.5492,48.3495,48.5326,84166.0
2019-07-23 14:00:00,58.31,58.36,58.26,58.3,70481.0,48.5242,48.5659,48.4826,48.5159,70481.0
2019-07-23 14:30:00,58.3,58.46,58.28,58.44,45600.0,48.5159,48.6491,48.4993,48.6324,45600.0
2019-07-23 15:00:00,58.44,58.47,58.36,58.41,108573.0,48.6324,48.6574,48.5659,48.6075,108573.0
2019-07-23 15:30:00,58.41,58.49,58.25,58.28,311916.0,48.6075,48.674,48.4743,48.4993,311916.0
2019-07-24 09:30:00,58.4,58.55,57.87,57.99,120474.0,48.5991,48.724,48.1581,48.258,120474.0
2019-07-24 10:00:00,57.98,58.09,57.96,57.96,62745.0,48.2496,48.3412,48.233,48.233,62745.0
2019-07-24 10:30:00,57.97,58.12,57.92,57.98,159680.0,48.2413,48.3661,48.1997,48.2496,159680.0
2019-07-24 11:00:00,58.0,58.03,57.67,57.76,119392.0,48.2663,48.2912,47.9917,48.0666,119392.0
2019-07-24 11:30:00,57.76,57.94,57.75,57.91,33650.0,48.0666,48.2163,48.0582,48.1914,33650.0
2019-07-24 12:00:00,57.91,58.04,57.88,58.0,31740.0,48.1914,48.2996,48.1664,48.2663,31740.0
2019-07-24 12:30:00,58.0,58.0,57.9,57.94,43915.0,48.2663,48.2663,48.1831,48.2163,43915.0
2019-07-24 13:00:00,57.93,57.94,57.82,57.84,40146.0,48.208,48.2163,48.1165,48.1331,40146.0
2019-07-24 13:30:00,57.83,57.95,57.81,57.88,38192.0,48.1248,48.2247,48.1082,48.1664,38192.0
2019-07-24 14:00:00,57.88,57.93,57.83,57.87,76398.0,48.1664,48.208,48.1248,48.1581,76398.0
2019-07-24 14:30:00,57.87,57.93,57.86,57.9,83343.0,48.1581,48.208,48.1498,48.1831,83343.0
2019-07-24 15:00:00,57.91,57.95,57.84,57.86,94018.0,48.1914,48.2247,48.1331,48.1498,94018.0
2019-07-24 15:30:00,57.86,58.12,57.8,58.01,452839.0,48.1498,48.3661,48.0998,48.2746,452839.0
2019-07-25 09:30:00,57.85,58.42,57.85,57.88,200275.0,48.1414,48.6158,48.1414,48.1664,200275.0
2019-07-25 10:00:00,57.91,57.97,57.72,57.72,103981.0,48.1914,48.2413,48.0333,48.0333,103981.0
2019-07-25 10:30:00,57.74,57.75,57.55,57.57,71958.0,48.0499,48.0582,47.8918,47.9084,71958.0
2019-07-25 11:00:00,57.57,57.72,57.44,57.68,148504.0,47.9084,48.0333,47.8003,48.0,148504.0
2019-07-25 11:30:00,57.68,57.8,57.61,57.66,94550.0,48.0,48.0998,47.9417,47.9833,94550.0
2019-07-25 12:00:00,57.66,57.69,57.51,57.64,76451.0,47.9833,48.0083,47.8585,47.9667,76451.0
2019-07-25 12:30:00,57.65,57.88,57.61,57.87,69904.0,47.975,48.1664,47.9417,48.1581,69904.0
2019-07-25 13:00:00,57.87,58.07,57.81,58.06,92750.0,48.1581,48.3245,48.1082,48.3162,92750.0
2019-07-25 13:30:00,58.05,58.21,58.02,58.12,57766.0,48.3079,48.441,48.2829,48.3661,57766.0
2019-07-25 14:00:00,58.12,58.29,58.11,58.22,45993.0,48.3661,48.5076,48.3578,48.4494,45993.0
2019-07-25 14:30:00,58.22,58.28,57.98,57.98,77142.0,48.4494,48.4993,48.2496,48.2496,77142.0
2019-07-25 15:00:00,57.97,58.01,57.76,57.84,103297.0,48.2413,48.2746,48.0666,48.1331,103297.0
2019-07-25 15:30:00,57.84,57.99,57.74,57.97,334506.0,48.1331,48.258,48.0499,48.2413,334506.0
2019-07-26 09:30:00,58.17,58.78,58.08,58.13,108887.0,48.4077,48.9154,48.3328,48.3745,108887.0
2019-07-26 10:00:00,58.13,58.62,58.09,58.61,83269.0,48.3745,48.7822,48.3412,48.7739,83269.0
2019-07-26 10:30:00,58.62,58.86,58.61,58.79,89047.0,48.7822,48.9819,48.7739,48.9237,89047.0
2019-07-26 11:00:00,58.8,58.89,58.61,58.66,112916.0,48.932,49.0069,48.7739,48.8155,112916.0
2019-07-26 11:30:00,58.67,58.84,58.65,58.75,114748.0,48.8238,48.9653,48.8072,48.8904,114748.0
2019-07-26 12:00:00,58.74,58.77,58.61,58.66,125253.0,48.8821,48.9071,48.7739,48.8155,125253.0
2019-07-26 12:30:00,58.67,58.68,58.54,58.56,32870.0,48.8238,48.8322,48.7157,48.7323,32870.0
2019-07-26 13:00:00,58.57,58.59,58.49,58.5,27542.0,48.7406,48.7573,48.674,48.6824,27542.0
2019-07-26 13:30:00,58.5,58.52,58.42,58.48,40487.0,48.6824,48.699,48.6158,48.6657,40487.0
2019-07-26 14:00:00,58.48,58.51,58.29,58.38,70521.0,48.6657,48.6907,48.5076,48.5825,70521.0
2019-07-26 14:30:00,58.39,58.45,58.3,58.45,42099.0,48.5908,48.6408,48.5159,48.6408,42099.0
2019-07-26 15:00:00,58.45,58.59,58.4,58.58,85063.0,48.6408,48.7573,48.5991,48.7489,85063.0
2019-07-26 15:30:00,58.58,58.75,58.55,58.71,392375.0,48.7489,48.8904,48.724,48.8571,392375.0
2019-07-29 09:30:00,58.74,58.92,58.6,58.78,113460.0,48.8821,49.0319,48.7656,48.9154,113460.0
2019-07-29 10:00:00,58.79,59.19,58.74,59.1,51771.0,48.9237,49.2566,48.8821,49.1817,51771.0
2019-07-29 10:30:00,59.1,59.1,58.74,58.74,53795.0,49.1817,49.1817,48.8821,48.8821,53795.0
2019-07-29 11:00:00,58.73,58.83,58.65,58.68,89577.0,48.8738,48.957,48.8072,48.8322,89577.0
2019-07-29 11:30:00,58.67,58.74,58.61,58.61,48528.0,48.8238,48.8821,48.7739,48.7739,48528.0
2019-07-29 12:00:00,58.62,58.7,58.6,58.66,31263.0,48.7822,48.8488,48.7656,48.8155,31263.0
2019-07-29 12:30:00,58.66,58.66,58.48,58.62,91310.0,48.8155,48.8155,48.6657,48.7822,91310.0
2019-07-29 13:00:00,58.62,58.77,58.56,58.72,109780.0,48.7822,48.9071,48.7323,48.8654,109780.0
2019-07-29 13:30:00,58.72,58.79,58.66,58.68,92828.0,48.8654,48.9237,48.8155,48.8322,92828.0
2019-07-29 14:00:00,58.67,58.89,58.64,58.89,79125.0,48.8238,49.0069,48.7989,49.0069,79125.0
2019-07-29 14:30:00,58.9,58.99,58.87,58.99,61662.0,49.0152,49.0901,48.9903,49.0901,61662.0
2019-07-29 15:00:00,59.0,59.12,58.97,59.07,121458.0,49.0985,49.1983,49.0735,49.1567,121458.0
2019-07-29 15:30:00,59.08,59.25,59.05,59.19,475359.0,49.165,49.3065,49.1401,49.2566,475359.0
2019-07-30 09:30:00,59.13,59.46,59.13,59.43,90735.0,49.2066,49.4813,49.2066,49.4563,90735.0
2019-07-30 10:00:00,59.42,59.43,59.23,59.41,53920.0,49.448,49.4563,49.2899,49.4396,53920.0
2019-07-30 10:30:00,59.41,59.54,59.37,59.47,63562.0,49.4396,49.5478,49.4064,49.4896,63562.0
2019-07-30 11:00:00,59.47,59.47,59.13,59.2,96265.0,49.4896,49.4896,49.2066,49.2649,96265.0
2019-07-30 11:30:00,59.21,59.22,59.06,59.09,103978.0,49.2732,49.2815,49.1484,49.1733,103978.0
2019-07-30 12:00:00,59.1,59.13,58.77,58.8,140690.0,49.1817,49.2066,48.9071,48.932,140690.0
2019-07-30 12:30:00,58.8,58.92,58.74,58.76,80784.0,48.932,49.0319,48.8821,48.8987,80784.0
2019-07-30 13:00:00,58.76,58.81,58.63,58.65,119471.0,48.8987,48.9403,48.7905,48.8072,119471.0
2019-07-30 13:30:00,58.65,58.65,58.31,58.46,133603.0,48.8072,48.8072,48.5242,48.6491,133603.0
2019-07-30 14:00:00,58.47,58.58,58.43,58.44,63275.0,48.6574,48.7489,48.6241,48.6324,63275.0
2019-07-30 14:30:00,58.44,58.62,58.38,58.61,67030.0,48.6324,48.7822,48.5825,48.7739,67030.0
2019-07-30 15:00:00,58.61,58.66,58.37,58.41,86066.0,48.7739,48.8155,48.5742,48.6075,86066.0
2019-07-30 15:30:00,58.41,58.62,58.37,58.56,267144.0,48.6075,48.7822,48.5742,48.7323,267144.0
2019-07-31 09:30:00,58.54,58.82,58.42,58.57,115675.0,48.7157,48.9487,48.6158,48.7406,115675.0
2019-07-31 10:00:00,58.59,58.59,58.39,58.49,148026.0,48.7573,48.7573,48.5908,48.674,148026.0
2019-07-31 10:30:00,58.49,58.83,58.44,58.72,149271.0,48.674,48.957,48.6324,48.8654,149271.0
2019-07-31 11:00:00,58.75,58.81,58.66,58.69,84683.0,48.8904,48.9403,48.8155,48.8405,84683.0
2019-07-31 11:30:00,58.68,58.83,58.58,58.8,48500.0,48.8322,48.957,48.7489,48.932,48500.0
2019-07-31 12:00:00,58.8,58.89,58.74,58.75,64157.0,48.932,49.0069,48.8821,48.8904,64157.0
2019-07-31 12:30:00,58.75,58.93,58.69,58.9,48536.0,48.8904,49.0402,48.8405,49.0152,48536.0
2019-07-31 13:00:00,58.91,58.93,58.82,58.85,33432.0,49.0236,49.0402,48.9487,48.9736,33432.0
2019-07-31 13:30:00,58.85,58.9,58.75,58.79,43401.0,48.9736,49.0152,48.8904,48.9237,43401.0
2019-07-31 14:00:00,58.76,58.86,58.46,58.84,100457.0,48.8987,48.9819,48.6491,48.9653,100457.0
2019-07-31 14:30:00,58.85,58.86,57.97,58.41,211809.0,48.9736,48.9819,48.2413,48.6075,211809.0
2019-07-31 15:00:00,58.4,58.69,58.35,58.46,182856.0,48.5991,48.8405,48.5575,48.6491,182856.0
2019-07-31 15:30:00,58.44,58.61,58.1,58.2,398846.0,48.6324,48.7739,48.3495,48.4327,398846.0
2019-08-01 09:30:00,57.82,58.07,57.59,57.98,92266.0,48.4285,48.6379,48.2358,48.5625,92266.0
2019-08-01 10:00:00,57.95,58.47,57.87,58.36,46945.0,48.5374,48.9729,48.4704,48.8808,46945.0
2019-08-01 10:30:00,58.37,58.46,58.29,58.42,62868.0,48.8891,48.9645,48.8221,48.931,62868.0
2019-08-01 11:00:00,58.44,58.55,58.34,58.47,79456.0,48.9478,49.0399,48.864,48.9729,79456.0
2019-08-01 11:30:00,58.47,58.6,58.3,58.38,72748.0,48.9729,49.0818,48.8305,48.8975,72748.0
2019-08-01 12:00:00,58.38,58.51,58.29,58.36,72061.0,48.8975,49.0064,48.8221,48.8808,72061.0
2019-08-01 12:30:00,58.35,58.72,58.33,58.68,109202.0,48.8724,49.1823,48.8556,49.1488,109202.0
2019-08-01 13:00:00,58.69,58.86,58.54,58.57,117127.0,49.1572,49.2996,49.0315,49.0567,117127.0
2019-08-01 13:30:00,58.55,58.98,58.53,58.94,112124.0,49.0399,49.4001,49.0232,49.3666,112124.0
2019-08-01 14:00:00,58.94,59.28,58.69,59.27,130944.0,49.3666,49.6513,49.1572,49.643,130944.0
2019-08-01 14:30:00,59.26,59.29,58.93,59.14,140304.0,49.6346,49.6597,49.3582,49.5341,140304.0
2019-08-01 15:00:00,59.14,59.2,59.02,59.11,107466.0,49.5341,49.5843,49.4336,49.5089,107466.0
2019-08-01 15:30:00,59.11,59.18,58.86,58.99,337782.0,49.5089,49.5676,49.2996,49.4084,337782.0
2019-08-02 09:30:00,59.12,59.48,58.83,59.12,137580.0,49.5173,49.8188,49.2744,49.5173,137580.0
2019-08-02 10:00:00,59.15,59.42,58.99,59.41,74425.0,49.5424,49.7686,49.4084,49.7602,74425.0
2019-08-02 10:30:00,59.42,59.43,59.11,59.38,74638.0,49.7686,49.777,49.5089,49.7351,74638.0
2019-08-02 11:00:00,59.38,59.38,59.18,59.24,61763.0,49.7351,49.7351,49.5676,49.6178,61763.0
2019-08-02 11:30:00,59.23,59.4,59.21,59.39,52385.0,49.6095,49.7518,49.5927,49.7435,52385.0
2019-08-02 12:00:00,59.4,59.44,59.28,59.42,46361.0,49.7518,49.7853,49.6513,49.7686,46361.0
2019-08-02 12:30:00,59.42,59.42,59.11,59.11,54400.0,49.7686,49.7686,49.5089,49.5089,54400.0
2019-08-02 13:00:00,59.1,59.1,58.88,58.97,37571.0,49.5006,49.5006,49.3163,49.3917,37571.0
2019-08-02 13:30:00,58.98,59.01,58.85,58.86,27855.0,49.4001,49.4252,49.2912,49.2996,27855.0
2019-08-02 14:00:00,58.85,58.97,58.81,58.91,57957.0,49.2912,49.3917,49.2577,49.3414,57957.0
2019-08-02 14:30:00,58.9,58.9,58.8,58.86,37395.0,49.3331,49.3331,49.2493,49.2996,37395.0
2019-08-02 15:00:00,58.87,58.9,58.7,58.82,68725.0,49.3079,49.3331,49.1655,49.2661,68725.0
2019-08-02 15:30:00,58.82,59.2,58.6,58.71,258403.0,49.2661,49.5843,49.0818,49.1739,258403.0
2019-08-05 09:30:00,58.63,59.01,58.45,58.73,152607.0,49.1069,49.4252,48.9561,49.1907,152607.0
2019-08-05 10:00:00,58.72,59.0,58.57,58.78,67866.0,49.1823,49.4168,49.0567,49.2325,67866.0
2019-08-05 10:30:00,58.78,58.91,58.53,58.74,116106.0,49.2325,49.3414,49.0232,49.199,116106.0
2019-08-05 11:00:00,58.75,59.18,58.74,59.05,92039.0,49.2074,49.5676,49.199,49.4587,92039.0
2019-08-05 11:30:00,59.04,59.26,58.87,59.19,71402.0,49.4503,49.6346,49.3079,49.576,71402.0
2019-08-05 12:00:00,59.18,59.2,58.99,59.07,65731.0,49.5676,49.5843,49.4084,49.4754,65731.0
2019-08-05 12:30:00,59.06,59.1,58.82,58.89,73478.0,49.4671,49.5006,49.2661,49.3247,73478.0
2019-08-05 13:00:00,58.89,59.03,58.88,58.97,42936.0,49.3247,49.4419,49.3163,49.3917,42936.0
2019-08-05 13:30:00,58.97,59.14,58.82,58.85,180764.0,49.3917,49.5341,49.2661,49.2912,180764.0
2019-08-05 14:00:00,58.85,59.01,58.76,58.78,85871.0,49.2912,49.4252,49.2158,49.2325,85871.0
2019-08-05 14:30:00,58.8,58.8,58.18,58.34,268411.0,49.2493,49.2493,48.73,48.864,268411.0
2019-08-05 15:00:00,58.34,58.34,57.93,58.07,191763.0,48.864,48.864,48.5206,48.6379,191763.0
2019-08-05 15:30:00,58.07,58.38,58.01,58.23,566591.0,48.6379,48.8975,48.5876,48.7719,566591.0
2019-08-06 09:30:00,58.17,58.44,57.78,57.8,172441.0,48.7216,48.9478,48.395,48.4117,172441.0
2019-08-06 10:00:00,57.79,57.86,57.43,57.78,83399.0,48.4034,48.462,48.1018,48.395,83399.0
2019-08-06 10:30:00,57.79,58.16,57.79,57.95,78352.0,48.4034,48.7133,48.4034,48.5374,78352.0
2019-08-06 11:00:00,57.94,58.31,57.89,58.29,68916.0,48.529,48.8389,48.4871,48.8221,68916.0
2019-08-06 11:30:00,58.3,58.33,58.04,58.18,41568.0,48.8305,48.8556,48.6127,48.73,41568.0
2019-08-06 12:00:00,58.22,58.36,58.17,58.23,31279.0,48.7635,48.8808,48.7216,48.7719,31279.0
2019-08-06 12:30:00,58.22,58.38,58.21,58.38,45157.0,48.7635,48.8975,48.7551,48.8975,45157.0
2019-08-06 13:00:00,58.38,58.59,58.38,58.53,64662.0,48.8975,49.0734,48.8975,49.0232,64662.0
2019-08-06 13:30:00,58.54,58.75,58.48,58.65,56879.0,49.0315,49.2074,48.9813,49.1237,56879.0
2019-08-06 14:00:00,58.64,59.02,58.61,58.97,60430.0,49.1153,49.4336,49.0902,49.3917,60430.0
2019-08-06 14:30:00,59.0,59.08,58.74,58.78,86165.0,49.4168,49.4838,49.199,49.2325,86165.0
2019-08-06 15:00:00,58.79,58.94,58.74,58.9,109139.0,49.2409,49.3666,49.199,49.3331,109139.0
2019-08-06 15:30:00,58.89,59.09,58.73,58.9,446735.0,49.3247,49.4922,49.1907,49.3331,446735.0
2019-08-07 09:30:00,58.83,58.83,58.09,58.48,124918.0,49.2744,49.2744,48.6546,48.9813,124918.0
2019-08-07 10:00:00,58.49,59.05,58.44,59.0,121276.0,48.9897,49.4587,48.9478,49.4168,121276.0
2019-08-07 10:30:00,58.98,59.1,58.91,59.07,78027.0,49.4001,49.5006,49.3414,49.4754,78027.0
2019-08-07 11:00:00,59.07,59.12,58.78,58.8,53402.0,49.4754,49.5173,49.2325,49.2493,53402.0
2019-08-07 11:30:00,58.8,58.93,58.62,58.67,121636.0,49.2493,49.3582,49.0985,49.1404,121636.0
2019-08-07 12:00:00,58.67,58.68,58.46,58.63,47015.0,49.1404,49.1488,48.9645,49.1069,47015.0
2019-08-07 12:30:00,58.62,58.93,58.59,58.93,47388.0,49.0985,49.3582,49.0734,49.3582,47388.0
2019-08-07 13:00:00,58.93,59.0,58.9,58.98,63688.0,49.3582,49.4168,49.3331,49.4001,63688.0
2019-08-07 13:30:00,58.98,59.15,58.97,58.99,43457.0,49.4001,49.5424,49.3917,49.4084,43457.0
2019-08-07 14:00:00,59.01,59.19,58.95,59.15,55668.0,49.4252,49.576,49.3749,49.5424,55668.0
2019-08-07 14:30:00,59.16,59.38,59.15,59.37,55134.0,49.5508,49.7351,49.5424,49.7267,55134.0
2019-08-07 15:00:00,59.38,59.47,59.24,59.44,71829.0,49.7351,49.8105,49.6178,49.7853,71829.0
2019-08-07 15:30:00,59.44,59.48,59.02,59.12,331260.0,49.7853,49.8188,49.4336,49.5173,331260.0
2019-08-08 09:30:00,59.04,59.23,58.68,59.22,125826.0,49.4503,49.6095,49.1488,49.6011,125826.0
2019-08-08 10:00:00,59.23,59.52,59.12,59.45,52508.0,49.6095,49.8524,49.5173,49.7937,52508.0
2019-08-08 10:30:00,59.45,59.7,59.38,59.64,119808.0,49.7937,50.0031,49.7351,49.9529,119808.0
2019-08-08 11:00:00,59.63,59.9,59.58,59.87,119253.0,49.9445,50.1706,49.9026,50.1455,119253.0
2019-08-08 11:30:00,59.87,60.03,59.86,60.0,114269.0,50.1455,50.2795,50.1371,50.2544,114269.0
2019-08-08 12:00:00,60.01,60.09,59.91,59.92,65817.0,50.2628,50.3298,50.179,50.1874,65817.0
2019-08-08 12:30:00,59.92,60.14,59.92,60.13,90440.0,50.1874,50.3716,50.1874,50.3633,90440.0
2019-08-08 13:00:00,60.12,60.18,60.01,60.02,41134.0,50.3549,50.4052,50.2628,50.2711,41134.0
2019-08-08 13:30:00,60.03,60.13,59.95,60.05,48331.0,50.2795,50.3633,50.2125,50.2963,48331.0
2019-08-08 14:00:00,60.05,60.12,59.98,60.0,53770.0,50.2963,50.3549,50.2376,50.2544,53770.0
2019-08-08 14:30:00,60.0,60.17,59.99,60.1,67272.0,50.2544,50.3968,50.246,50.3381,67272.0
2019-08-08 15:00:00,60.11,60.18,60.0,60.07,102107.0,50.3465,50.4052,50.2544,50.313,102107.0
2019-08-08 15:30:00,60.07,60.2,59.98,60.09,399171.0,50.313,50.4219,50.2376,50.3298,399171.0
2019-08-09 09:30:00,60.2,60.46,60.05,60.16,98321.0,50.4219,50.6397,50.2963,50.3884,98321.0
2019-08-09 10:00:00,60.16,60.37,60.08,60.25,95293.0,50.3884,50.5643,50.3214,50.4638,95293.0
2019-08-09 10:30:00,60.26,60.32,60.12,60.28,67936.0,50.4722,50.5224,50.3549,50.4889,67936.0
2019-08-09 11:00:00,60.27,60.34,60.16,60.22,59380.0,50.4805,50.5392,50.3884,50.4387,59380.0
2019-08-09 11:30:00,60.21,60.37,60.04,60.11,50135.0,50.4303,50.5643,50.2879,50.3465,50135.0
2019-08-09 12:00:00,60.09,60.22,60.05,60.15,45946.0,50.3298,50.4387,50.2963,50.38,45946.0
2019-08-09 12:30:00,60.15,60.42,60.12,60.23,55718.0,50.38,50.6062,50.3549,50.447,55718.0
2019-08-09 13:00:00,60.22,60.58,60.16,60.58,140850.0,50.4387,50.7402,50.3884,50.7402,140850.0
2019-08-09 13:30:00,60.58,60.65,60.54,60.6,92855.0,50.7402,50.7988,50.7067,50.7569,92855.0
2019-08-09 14:00:00,60.61,60.76,60.54,60.57,101180.0,50.7653,50.8909,50.7067,50.7318,101180.0
2019-08-09 14:30:00,60.56,60.57,60.42,60.5,51633.0,50.7234,50.7318,50.6062,50.6732,51633.0
2019-08-09 15:00:00,60.5,60.66,60.46,60.55,113971.0,50.6732,50.8072,50.6397,50.7151,113971.0
2019-08-09 15:30:00,60.54,60.59,60.31,60.33,292506.0,50.7067,50.7486,50.514,50.5308,292506.0
2019-08-12 09:30:00,60.41,60.59,60.25,60.42,72128.0,50.5978,50.7486,50.4638,50.6062,72128.0
2019-08-12 10:00:00,60.44,60.53,60.29,60.4,76723.0,50.6229,50.6983,50.4973,50.5894,76723.0
2019-08-12 10:30:00,60.38,60.49,60.22,60.32,60202.0,50.5727,50.6648,50.4387,50.5224,60202.0
2019-08-12 11:00:00,60.34,60.36,60.06,60.11,73123.0,50.5392,50.5559,50.3046,50.3465,73123.0
2019-08-12 11:30:00,60.11,60.28,60.11,60.21,64336.0,50.3465,50.4889,50.3465,50.4303,64336.0
2019-08-12 12:00:00,60.21,60.4,60.19,60.4,36145.0,50.4303,50.5894,50.4135,50.5894,36145.0
2019-08-12 12:30:00,60.39,60.45,60.28,60.3,41494.0,50.581,50.6313,50.4889,50.5057,41494.0
2019-08-12 13:00:00,60.3,60.38,60.21,60.26,46000.0,50.5057,50.5727,50.4303,50.4722,46000.0
2019-08-12 13:30:00,60.26,60.27,59.97,60.0,74355.0,50.4722,50.4805,50.2293,50.2544,74355.0
2019-08-12 14:00:00,59.99,59.99,59.85,59.89,136435.0,50.246,50.246,50.1288,50.1623,136435.0
2019-08-12 14:30:00,59.89,59.9,59.75,59.88,65197.0,50.1623,50.1706,50.045,50.1539,65197.0
2019-08-12 15:00:00,59.87,59.99,59.87,59.93,111357.0,50.1455,50.246,50.1455,50.1958,111357.0
2019-08-12 15:30:00,59.93,60.14,59.91,59.94,87007.0,50.1958,50.3716,50.179,50.2041,87007.0
2019-08-13 09:30:00,59.73,60.17,59.51,59.56,169422.0,50.0282,50.3968,49.844,49.8859,169422.0
2019-08-13 10:00:00,59.55,59.67,59.32,59.61,94080.0,49.8775,49.978,49.6848,49.9277,94080.0
2019-08-13 10:30:00,59.6,59.61,59.45,59.54,65429.0,49.9194,49.9277,49.7937,49.8691,65429.0
2019-08-13 11:00:00,59.54,59.8,59.53,59.69,126518.0,49.8691,50.0869,49.8607,49.9947,126518.0
2019-08-13 11:30:00,59.69,60.06,59.65,60.04,85778.0,49.9947,50.3046,49.9612,50.2879,85778.0
2019-08-13 12:00:00,60.03,60.11,59.94,60.04,80205.0,50.2795,50.3465,50.2041,50.2879,80205.0
2019-08-13 12:30:00,60.04,60.15,59.99,60.01,67070.0,50.2879,50.38,50.246,50.2628,67070.0
2019-08-13 13:00:00,60.0,60.06,59.94,60.0,62845.0,50.2544,50.3046,50.2041,50.2544,62845.0
2019-08-13 13:30:00,60.0,60.03,59.87,60.02,78119.0,50.2544,50.2795,50.1455,50.2711,78119.0
2019-08-13 14:00:00,60.03,60.14,60.0,60.14,47035.0,50.2795,50.3716,50.2544,50.3716,47035.0
2019-08-13 14:30:00,60.14,60.28,60.11,60.25,75994.0,50.3716,50.4889,50.3465,50.4638,75994.0
2019-08-13 15:00:00,60.25,60.32,60.15,60.19,92491.0,50.4638,50.5224,50.38,50.4135,92491.0
2019-08-13 15:30:00,60.18,60.19,59.92,60.09,311155.0,50.4052,50.4135,50.1874,50.3298,311155.0
2019-08-14 09:30:00,60.34,60.49,60.04,60.35,119955.0,50.5392,50.6648,50.2879,50.5475,119955.0
2019-08-14 10:00:00,60.34,60.5,60.15,60.33,97078.0,50.5392,50.6732,50.38,50.5308,97078.0
2019-08-14 10:30:00,60.32,60.39,60.17,60.35,51052.0,50.5224,50.581,50.3968,50.5475,51052.0
2019-08-14 11:00:00,60.35,60.49,60.19,60.26,71148.0,50.5475,50.6648,50.4135,50.4722,71148.0
2019-08-14 11:30:00,60.26,60.4,60.24,60.3,42572.0,50.4722,50.5894,50.4554,50.5057,42572.0
2019-08-14 12:00:00,60.28,60.28,60.18,60.22,78190.0,50.4889,50.4889,50.4052,50.4387,78190.0
2019-08-14 12:30:00,60.25,60.27,59.94,59.98,116762.0,50.4638,50.4805,50.2041,50.2376,116762.0
2019-08-14 13:00:00,59.97,60.04,59.83,59.96,57772.0,50.2293,50.2879,50.112,50.2209,57772.0
2019-08-14 13:30:00,59.96,60.09,59.95,60.05,60690.0,50.2209,50.3298,50.2125,50.2963,60690.0
2019-08-14 14:00:00,60.05,60.06,59.96,59.99,71478.0,50.2963,50.3046,50.2209,50.246,71478.0
2019-08-14 14:30:00,59.98,60.0,59.76,59.89,85462.0,50.2376,50.2544,50.0534,50.1623,85462.0
2019-08-14 15:00:00,59.89,60.05,59.71,59.77,137774.0,50.1623,50.2963,50.0115,50.0617,137774.0
2019-08-14 15:30:00,59.76,59.91,59.59,59.76,343036.0,50.0534,50.179,49.911,50.0534,343036.0
2019-08-15 09:30:00,60.0,60.71,59.68,60.61,185327.0,50.2544,50.8491,49.9864,50.7653,185327.0
2019-08-15 10:00:00,60.59,60.98,60.57,60.73,118566.0,50.7486,51.0752,50.7318,50.8658,118566.0
2019-08-15 10:30:00,60.69,60.93,60.56,60.84,99821.0,50.8323,51.0333,50.7234,50.9579,99821.0
2019-08-15 11:00:00,60.84,60.94,60.72,60.87,136858.0,50.9579,51.0417,50.8574,50.9831,136858.0
2019-08-15 11:30:00,60.89,61.0,60.86,60.96,86048.0,50.9998,51.092,50.9747,51.0585,86048.0
2019-08-15 12:00:00,60.96,61.19,60.88,61.11,75039.0,51.0585,51.2511,50.9915,51.1841,75039.0
2019-08-15 12:30:00,61.11,61.13,60.88,60.99,59756.0,51.1841,51.2008,50.9915,51.0836,59756.0
2019-08-15 13:00:00,60.98,61.12,60.97,61.04,65785.0,51.0752,51.1925,51.0668,51.1255,65785.0
2019-08-15 13:30:00,61.03,61.13,60.77,60.83,98622.0,51.1171,51.2008,50.8993,50.9496,98622.0
2019-08-15 14:00:00,60.82,61.19,60.78,61.16,74587.0,50.9412,51.2511,50.9077,51.226,74587.0
2019-08-15 14:30:00,61.17,61.18,61.0,61.14,85440.0,51.2343,51.2427,51.092,51.2092,85440.0
2019-08-15 15:00:00,61.13,61.3,61.13,61.27,222501.0,51.2008,51.3432,51.2008,51.3181,222501.0
2019-08-15 15:30:00,61.27,61.46,61.23,61.27,400551.0,51.3181,51.4772,51.2846,51.3181,400551.0
2019-08-16 09:30:00,61.09,61.37,61.04,61.19,188692.0,51.1673,51.4019,51.1255,51.2511,188692.0
2019-08-16 10:00:00,61.19,61.42,61.14,61.21,113550.0,51.2511,51.4437,51.2092,51.2679,113550.0
2019-08-16 10:30:00,61.2,61.31,61.11,61.3,75938.0,51.2595,51.3516,51.1841,51.3432,75938.0
2019-08-16 11:00:00,61.3,61.47,61.21,61.22,63713.0,51.3432,51.4856,51.2679,51.2762,63713.0
2019-08-16 11:30:00,61.2,61.38,61.18,61.3,65063.0,51.2595,51.4102,51.2427,51.3432,65063.0
2019-08-16 12:00:00,61.3,61.33,61.16,61.26,66022.0,51.3432,51.3684,51.226,51.3097,66022.0
2019-08-16 12:30:00,61.25,61.25,61.17,61.2,53696.0,51.3014,51.3014,51.2343,51.2595,53696.0
2019-08-16 13:00:00,61.2,61.28,61.18,61.22,47935.0,51.2595,51.3265,51.2427,51.2762,47935.0
2019-08-16 13:30:00,61.22,61.29,61.2,61.27,34722.0,51.2762,51.3349,51.2595,51.3181,34722.0
2019-08-16 14:00:00,61.27,61.27,61.12,61.15,72085.0,51.3181,51.3181,51.1925,51.2176,72085.0
2019-08-16 14:30:00,61.14,61.27,61.13,61.26,81197.0,51.2092,51.3181,51.2008,51.3097,81197.0
2019-08-16 15:00:00,61.26,61.29,61.17,61.18,92036.0,51.3097,51.3349,51.2343,51.2427,92036.0
2019-08-16 15:30:00,61.19,61.32,61.09,61.2,333295.0,51.2511,51.36,51.1673,51.2595,333295.0
2019-08-19 09:30:00,61.16,61.38,61.0,61.37,93794.0,51.226,51.4102,51.092,51.4019,93794.0
2019-08-19 10:00:00,61.38,61.75,61.35,61.46,59912.0,51.4102,51.7201,51.3851,51.4772,59912.0
2019-08-19 10:30:00,61.47,61.6,61.35,61.59,82952.0,51.4856,51.5945,51.3851,51.5861,82952.0
2019-08-19 11:00:00,61.6,61.71,61.59,61.68,70494.0,51.5945,51.6866,51.5861,51.6615,70494.0
2019-08-19 11:30:00,61.68,61.87,61.67,61.82,54336.0,51.6615,51.8206,51.6531,51.7788,54336.0
2019-08-19 12:00:00,61.82,61.83,61.68,61.78,31537.0,51.7788,51.7871,51.6615,51.7453,31537.0
2019-08-19 12:30:00,61.78,61.87,61.73,61.86,39671.0,51.7453,51.8206,51.7034,51.8123,39671.0
2019-08-19 13:00:00,61.86,61.95,61.82,61.88,38203.0,51.8123,51.8877,51.7788,51.829,38203.0
2019-08-19 13:30:00,61.88,61.92,61.79,61.89,61426.0,51.829,51.8625,51.7536,51.8374,61426.0
2019-08-19 14:00:00,61.89,61.91,61.7,61.73,53345.0,51.8374,51.8542,51.6783,51.7034,53345.0
2019-08-19 14:30:00,61.73,61.81,61.68,61.72,47905.0,51.7034,51.7704,51.6615,51.695,47905.0
2019-08-19 15:00:00,61.72,61.73,61.57,61.58,114406.0,51.695,51.7034,51.5694,51.5778,114406.0
2019-08-19 15:30:00,61.58,61.81,61.53,61.57,304187.0,51.5778,51.7704,51.5359,51.5694,304187.0
2019-08-20 09:30:00,61.75,61.75,61.09,61.12,97110.0,51.7201,51.7201,51.1673,51.1925,97110.0
2019-08-20 10:00:00,61.14,61.28,61.07,61.23,56092.0,51.2092,51.3265,51.1506,51.2846,56092.0
2019-08-20 10:30:00,61.23,61.39,61.14,61.2,48515.0,51.2846,51.4186,51.2092,51.2595,48515.0
2019-08-20 11:00:00,61.2,61.54,61.19,61.45,84775.0,51.2595,51.5442,51.2511,51.4689,84775.0
2019-08-20 11:30:00,61.46,61.48,61.36,61.41,44454.0,51.4772,51.494,51.3935,51.4354,44454.0
2019-08-20 12:00:00,61.42,61.5,61.4,61.47,25284.0,51.4437,51.5107,51.427,51.4856,25284.0
2019-08-20 12:30:00,61.48,61.59,61.42,61.57,30412.0,51.494,51.5861,51.4437,51.5694,30412.0
2019-08-20 13:00:00,61.56,61.72,61.56,61.61,51222.0,51.561,51.695,51.561,51.6029,51222.0
2019-08-20 13:30:00,61.63,61.63,61.5,61.57,64449.0,51.6196,51.6196,51.5107,51.5694,64449.0
2019-08-20 14:00:00,61.57,61.59,61.43,61.51,36588.0,51.5694,51.5861,51.4521,51.5191,36588.0
2019-08-20 14:30:00,61.51,61.56,61.36,61.43,33997.0,51.5191,51.561,51.3935,51.4521,33997.0
2019-08-20 15:00:00,61.42,61.6,61.35,61.59,52090.0,51.4437,51.5945,51.3851,51.5861,52090.0
2019-08-20 15:30:00,61.58,61.64,61.4,61.49,323451.0,51.5778,51.628,51.427,51.5024,323451.0
2019-08-21 09:30:00,61.43,61.65,61.38,61.63,63975.0,51.4521,51.6364,51.4102,51.6196,63975.0
2019-08-21 10:00:00,61.63,61.65,61.44,61.46,39471.0,51.6196,51.6364,51.4605,51.4772,39471.0
2019-08-21 10:30:00,61.47,61.75,61.47,61.74,43166.0,51.4856,51.7201,51.4856,51.7118,43166.0
2019-08-21 11:00:00,61.72,61.77,61.65,61.65,58651.0,51.695,51.7369,51.6364,51.6364,58651.0
2019-08-21 11:30:00,61.64,61.7,61.56,61.65,99602.0,51.628,51.6783,51.561,51.6364,99602.0
2019-08-21 12:00:00,61.65,61.76,61.63,61.72,46860.0,51.6364,51.7285,51.6196,51.695,46860.0
2019-08-21 12:30:00,61.74,61.87,61.72,61.83,19156.0,51.7118,51.8206,51.695,51.7871,19156.0
2019-08-21 13:00:00,61.82,61.93,61.8,61.91,19001.0,51.7788,51.8709,51.762,51.8542,19001.0
2019-08-21 13:30:00,61.91,61.92,61.82,61.87,44060.0,51.8542,51.8625,51.7788,51.8206,44060.0
2019-08-21 14:00:00,61.86,61.9,61.73,61.89,38706.0,51.8123,51.8458,51.7034,51.8374,38706.0
2019-08-21 14:30:00,61.89,61.9,61.8,61.87,31689.0,51.8374,51.8458,51.762,51.8206,31689.0
2019-08-21 15:00:00,61.86,61.92,61.82,61.87,35711.0,51.8123,51.8625,51.7788,51.8206,35711.0
2019-08-21 15:30:00,61.87,62.1,61.86,62.07,172600.0,51.8206,52.0133,51.8123,51.9882,172600.0
2019-08-22 09:30:00,61.85,62.18,61.85,62.04,50936.0,51.8039,52.0803,51.8039,51.963,50936.0
2019-08-22 10:00:00,62.02,62.05,61.79,61.88,31228.0,51.9463,51.9714,51.7536,51.829,31228.0
2019-08-22 10:30:00,61.92,61.92,61.57,61.6,45689.0,51.8625,51.8625,51.5694,51.5945,45689.0
2019-08-22 11:00:00,61.59,61.75,61.55,61.68,57133.0,51.5861,51.7201,51.5526,51.6615,57133.0
2019-08-22 11:30:00,61.7,61.93,61.67,61.9,22081.0,51.6783,51.8709,51.6531,51.8458,22081.0
2019-08-22 12:00:00,61.91,61.97,61.87,61.91,19697.0,51.8542,51.9044,51.8206,51.8542,19697.0
2019-08-22 12:30:00,61.9,62.0,61.86,61.96,21101.0,51.8458,51.9295,51.8123,51.896,21101.0
2019-08-22 13:00:00,61.96,62.05,61.96,62.03,11915.0,51.896,51.9714,51.896,51.9547,11915.0
2019-08-22 13:30:00,62.03,62.12,62.02,62.1,23050.0,51.9547,52.03,51.9463,52.0133,23050.0
2019-08-22 14:00:00,62.12,62.14,62.04,62.07,17919.0,52.03,52.0468,51.963,51.9882,17919.0
2019-08-22 14:30:00,62.06,62.21,62.02,62.17,24401.0,51.9798,52.1054,51.9463,52.0719,24401.0
2019-08-22 15:00:00,62.15,62.21,62.1,62.17,55125.0,52.0552,52.1054,52.0133,52.0719,55125.0
2019-08-22 15:30:00,62.17,62.28,62.11,62.14,217937.0,52.0719,52.1641,52.0217,52.0468,217937.0
2019-08-23 09:30:00,62.35,62.61,62.21,62.29,59849.0,52.2227,52.4405,52.1054,52.1724,59849.0
2019-08-23 10:00:00,62.28,62.44,62.12,62.31,40917.0,52.1641,52.2981,52.03,52.1892,40917.0
2019-08-23 10:30:00,62.29,62.44,62.19,62.35,42283.0,52.1724,52.2981,52.0887,52.2227,42283.0
2019-08-23 11:00:00,62.35,62.35,61.79,62.12,70487.0,52.2227,52.2227,51.7536,52.03,70487.0
2019-08-23 11:30:00,62.1,62.18,61.95,61.97,41481.0,52.0133,52.0803,51.8877,51.9044,41481.0
2019-08-23 12:00:00,61.98,62.08,61.85,61.88,39263.0,51.9128,51.9965,51.8039,51.829,39263.0
2019-08-23 12:30:00,61.85,62.02,61.85,61.96,34008.0,51.8039,51.9463,51.8039,51.896,34008.0
2019-08-23 13:00:00,61.95,62.08,61.9,62.02,60123.0,51.8877,51.9965,51.8458,51.9463,60123.0
2019-08-23 13:30:00,62.01,62.06,61.91,62.03,48019.0,51.9379,51.9798,51.8542,51.9547,48019.0
2019-08-23 14:00:00,62.02,62.02,61.89,61.95,33896.0,51.9463,51.9463,51.8374,51.8877,33896.0
2019-08-23 14:30:00,61.96,62.01,61.83,61.88,50016.0,51.896,51.9379,51.7871,51.829,50016.0
2019-08-23 15:00:00,61.85,61.89,61.63,61.71,109975.0,51.8039,51.8374,51.6196,51.6866,109975.0
2019-08-23 15:30:00,61.7,61.7,61.33,61.6,270786.0,51.6783,51.6783,51.3684,51.5945,270786.0
2019-08-26 09:30:00,61.75,62.17,61.7,62.06,64467.0,51.7201,52.0719,51.6783,51.9798,64467.0
2019-08-26 10:00:00,62.02,62.02,61.82,61.87,43819.0,51.9463,51.9463,51.7788,51.8206,43819.0
2019-08-26 10:30:00,61.88,61.95,61.66,61.95,50711.0,51.829,51.8877,51.6448,51.8877,50711.0
2019-08-26 11:00:00,61.96,62.09,61.91,61.99,54614.0,51.896,52.0049,51.8542,51.9212,54614.0
2019-08-26 11:30:00,61.99,62.05,61.93,61.97,29459.0,51.9212,51.9714,51.8709,51.9044,29459.0
2019-08-26 12:00:00,61.99,62.13,61.99,62.13,29359.0,51.9212,52.0384,51.9212,52.0384,29359.0
2019-08-26 12:30:00,62.13,62.16,62.07,62.13,20390.0,52.0384,52.0635,51.9882,52.0384,20390.0
2019-08-26 13:00:00,62.12,62.14,62.03,62.03,25067.0,52.03,52.0468,51.9547,51.9547,25067.0
2019-08-26 13:30:00,62.03,62.04,61.94,62.01,29883.0,51.9547,51.963,51.8793,51.9379,29883.0
2019-08-26 14:00:00,62.01,62.01,61.92,61.94,35526.0,51.9379,51.9379,51.8625,51.8793,35526.0
2019-08-26 14:30:00,61.93,62.03,61.91,62.03,28428.0,51.8709,51.9547,51.8542,51.9547,28428.0
2019-08-26 15:00:00,62.04,62.17,62.02,62.13,48542.0,51.963,52.0719,51.9463,52.0384,48542.0
2019-08-26 15:30:00,62.13,62.46,62.1,62.44,257813.0,52.0384,52.3148,52.0133,52.2981,257813.0
2019-08-27 09:30:00,62.64,62.93,62.57,62.92,63378.0,52.4656,52.7085,52.4069,52.7001,63378.0
2019-08-27 10:00:00,62.93,62.93,62.7,62.85,56363.0,52.7085,52.7085,52.5158,52.6415,56363.0
2019-08-27 10:30:00,62.85,62.93,62.78,62.87,35755.0,52.6415,52.7085,52.5828,52.6582,35755.0
2019-08-27 11:00:00,62.87,62.92,62.75,62.78,60908.0,52.6582,52.7001,52.5577,52.5828,60908.0
2019-08-27 11:30:00,62.76,62.91,62.72,62.78,41468.0,52.5661,52.6917,52.5326,52.5828,41468.0
2019-08-27 12:00:00,62.78,62.85,62.72,62.8,37157.0,52.5828,52.6415,52.5326,52.5996,37157.0
2019-08-27 12:30:00,62.79,62.91,62.68,62.77,47936.0,52.5912,52.6917,52.4991,52.5745,47936.0
2019-08-27 13:00:00,62.76,62.9,62.75,62.9,39932.0,52.5661,52.6833,52.5577,52.6833,39932.0
2019-08-27 13:30:00,62.89,63.04,62.87,62.99,68858.0,52.675,52.8006,52.6582,52.7587,68858.0
2019-08-27 14:00:00,62.99,63.03,62.89,62.99,45685.0,52.7587,52.7922,52.675,52.7587,45685.0
2019-08-27 14:30:00,62.99,63.07,62.96,63.03,65947.0,52.7587,52.8257,52.7336,52.7922,65947.0
2019-08-27 15:00:00,63.03,63.13,62.83,62.83,93297.0,52.7922,52.876,52.6247,52.6247,93297.0
2019-08-27 15:30:00,62.83,62.99,62.56,62.57,412345.0,52.6247,52.7587,52.3986,52.4069,412345.0
2019-08-28 09:30:00,62.61,62.86,62.54,62.74,215208.0,52.4405,52.6498,52.3818,52.5493,215208.0
2019-08-28 10:00:00,62.75,63.02,62.72,62.96,103257.0,52.5577,52.7839,52.5326,52.7336,103257.0
2019-08-28 10:30:00,62.95,62.98,62.83,62.88,97953.0,52.7252,52.7504,52.6247,52.6666,97953.0
2019-08-28 11:00:00,62.88,62.96,62.78,62.83,87867.0,52.6666,52.7336,52.5828,52.6247,87867.0
2019-08-28 11:30:00,62.83,62.83,62.49,62.5,107861.0,52.6247,52.6247,52.3399,52.3483,107861.0
2019-08-28 12:00:00,62.5,62.51,62.34,62.38,84522.0,52.3483,52.3567,52.2143,52.2478,84522.0
2019-08-28 12:30:00,62.39,62.48,62.29,62.45,40381.0,52.2562,52.3316,52.1724,52.3064,40381.0
2019-08-28 13:00:00,62.47,62.57,62.42,62.52,85081.0,52.3232,52.4069,52.2813,52.3651,85081.0
2019-08-28 13:30:00,62.52,62.58,62.44,62.48,69786.0,52.3651,52.4153,52.2981,52.3316,69786.0
2019-08-28 14:00:00,62.48,62.51,62.35,62.39,61679.0,52.3316,52.3567,52.2227,52.2562,61679.0
2019-08-28 14:30:00,62.39,62.5,62.34,62.45,46494.0,52.2562,52.3483,52.2143,52.3064,46494.0
2019-08-28 15:00:00,62.45,62.51,62.42,62.44,97201.0,52.3064,52.3567,52.2813,52.2981,97201.0
2019-08-28 15:30:00,62.44,62.59,62.41,62.46,355892.0,52.2981,52.4237,52.2729,52.3148,355892.0
2019-08-29 09:30:00,62.77,62.92,62.49,62.53,148425.0,52.5745,52.7001,52.3399,52.3734,148425.0
2019-08-29 10:00:00,62.55,62.61,62.32,62.42,90821.0,52.3902,52.4405,52.1976,52.2813,90821.0
2019-08-29 10:30:00,62.44,62.56,62.27,62.43,91435.0,52.2981,52.3986,52.1557,52.2897,91435.0
2019-08-29 11:00:00,62.43,62.5,62.36,62.4,68842.0,52.2897,52.3483,52.2311,52.2646,68842.0
2019-08-29 11:30:00,62.4,62.56,62.38,62.54,91273.0,52.2646,52.3986,52.2478,52.3818,91273.0
2019-08-29 12:00:00,62.55,62.59,62.5,62.58,38742.0,52.3902,52.4237,52.3483,52.4153,38742.0
2019-08-29 12:30:00,62.58,62.84,62.58,62.8,99703.0,52.4153,52.6331,52.4153,52.5996,99703.0
2019-08-29 13:00:00,62.8,62.85,62.69,62.79,41728.0,52.5996,52.6415,52.5075,52.5912,41728.0
2019-08-29 13:30:00,62.8,62.87,62.77,62.84,22452.0,52.5996,52.6582,52.5745,52.6331,22452.0
2019-08-29 14:00:00,62.83,62.87,62.76,62.79,40120.0,52.6247,52.6582,52.5661,52.5912,40120.0
2019-08-29 14:30:00,62.79,62.84,62.72,62.76,55150.0,52.5912,52.6331,52.5326,52.5661,55150.0
2019-08-29 15:00:00,62.77,62.81,62.72,62.77,51387.0,52.5745,52.608,52.5326,52.5745,51387.0
2019-08-29 15:30:00,62.77,63.06,62.74,63.02,319015.0,52.5745,52.8174,52.5493,52.7839,319015.0
2019-08-30 09:30:00,63.22,63.3,62.8,63.09,100696.0,52.9514,53.0184,52.5996,52.8425,100696.0
2019-08-30 10:00:00,63.08,63.25,63.0,63.23,71986.0,52.8341,52.9765,52.7671,52.9597,71986.0
2019-08-30 10:30:00,63.24,63.25,63.13,63.21,32173.0,52.9681,52.9765,52.876,52.943,32173.0
2019-08-30 11:00:00,63.19,63.26,62.92,62.92,39062.0,52.9262,52.9849,52.7001,52.7001,39062.0
2019-08-30 11:30:00,62.9,63.13,62.88,63.07,25020.0,52.6833,52.876,52.6666,52.8257,25020.0
2019-08-30 12:00:00,63.07,63.12,63.04,63.12,39827.0,52.8257,52.8676,52.8006,52.8676,39827.0
2019-08-30 12:30:00,63.12,63.31,63.09,63.28,36326.0,52.8676,53.0268,52.8425,53.0016,36326.0
2019-08-30 13:00:00,63.29,63.29,63.12,63.17,17278.0,53.01,53.01,52.8676,52.9095,17278.0
2019-08-30 13:30:00,63.16,63.2,63.07,63.12,18506.0,52.9011,52.9346,52.8257,52.8676,18506.0
2019-08-30 14:00:00,63.12,63.16,63.07,63.09,21053.0,52.8676,52.9011,52.8257,52.8425,21053.0
2019-08-30 14:30:00,63.08,63.09,63.0,63.05,32925.0,52.8341,52.8425,52.7671,52.809,32925.0
2019-08-30 15:00:00,63.05,63.12,62.98,63.1,35875.0,52.809,52.8676,52.7504,52.8509,35875.0
2019-08-30 15:30:00,63.12,63.21,62.98,63.04,227451.0,52.8676,52.943,52.7504,52.8006,227451.0
2019-09-03 09:30:00,63.07,63.23,63.01,63.17,90015.0,52.8257,52.9597,52.7755,52.9095,90015.0
2019-09-03 10:00:00,63.15,63.49,63.13,63.46,65979.0,52.8927,53.1775,52.876,53.1524,65979.0
2019-09-03 10:30:00,63.44,63.7,63.44,63.63,36946.0,53.1356,53.3534,53.1356,53.2948,36946.0
2019-09-03 11:00:00,63.62,63.78,63.61,63.74,44219.0,53.2864,53.4204,53.278,53.3869,44219.0
2019-09-03 11:30:00,63.74,63.74,63.61,63.73,51875.0,53.3869,53.3869,53.278,53.3785,51875.0
2019-09-03 12:00:00,63.74,63.85,63.71,63.84,28748.0,53.3869,53.479,53.3618,53.4707,28748.0
2019-09-03 12:30:00,63.83,63.96,63.78,63.9,30673.0,53.4623,53.5712,53.4204,53.5209,30673.0
2019-09-03 13:00:00,63.9,63.97,63.8,63.96,30216.0,53.5209,53.5796,53.4372,53.5712,30216.0
2019-09-03 13:30:00,63.96,63.97,63.79,63.79,38759.0,53.5712,53.5796,53.4288,53.4288,38759.0
2019-09-03 14:00:00,63.79,63.81,63.64,63.71,73027.0,53.4288,53.4455,53.3032,53.3618,73027.0
2019-09-03 14:30:00,63.7,63.97,63.63,63.95,74637.0,53.3534,53.5796,53.2948,53.5628,74637.0
2019-09-03 15:00:00,63.95,64.19,63.85,64.1,165515.0,53.5628,53.7638,53.479,53.6884,165515.0
2019-09-03 15:30:00,64.11,64.39,64.04,64.38,451836.0,53.6968,53.9313,53.6382,53.923,451836.0
2019-09-04 09:30:00,64.47,64.67,64.27,64.34,65251.0,53.9983,54.1659,53.8308,53.8895,65251.0
2019-09-04 10:00:00,64.33,64.33,64.08,64.16,31958.0,53.8811,53.8811,53.6717,53.7387,31958.0
2019-09-04 10:30:00,64.14,64.28,64.04,64.27,29944.0,53.7219,53.8392,53.6382,53.8308,29944.0
2019-09-04 11:00:00,64.28,64.46,64.24,64.45,35437.0,53.8392,53.99,53.8057,53.9816,35437.0
2019-09-04 11:30:00,64.42,64.65,64.38,64.6,19890.0,53.9565,54.1491,53.923,54.1072,19890.0
2019-09-04 12:00:00,64.59,64.62,64.46,64.49,23769.0,54.0988,54.124,53.99,54.0151,23769.0
2019-09-04 12:30:00,64.49,64.5,64.26,64.28,43645.0,54.0151,54.0235,53.8224,53.8392,43645.0
2019-09-04 13:00:00,64.29,64.37,64.25,64.32,20959.0,53.8476,53.9146,53.8141,53.8727,20959.0
2019-09-04 13:30:00,64.32,64.34,64.24,64.3,27819.0,53.8727,53.8895,53.8057,53.856,27819.0
2019-09-04 14:00:00,64.3,64.36,64.21,64.36,23738.0,53.856,53.9062,53.7806,53.9062,23738.0
2019-09-04 14:30:00,64.34,64.49,64.34,64.46,36313.0,53.8895,54.0151,53.8895,53.99,36313.0
2019-09-04 15:00:00,64.46,64.51,64.03,64.03,66005.0,53.99,54.0318,53.6298,53.6298,66005.0
2019-09-04 15:30:00,64.05,64.57,64.05,64.48,159277.0,53.6466,54.0821,53.6466,54.0067,159277.0
2019-09-05 09:30:00,64.13,64.13,63.66,64.07,83098.0,53.7136,53.7136,53.3199,53.6633,83098.0
2019-09-05 10:00:00,64.11,64.17,63.51,63.52,88310.0,53.6968,53.7471,53.1943,53.2026,88310.0
2019-09-05 10:30:00,63.52,63.63,63.37,63.45,102698.0,53.2026,53.2948,53.077,53.144,102698.0
2019-09-05 11:00:00,63.45,63.45,63.27,63.36,126415.0,53.144,53.144,52.9933,53.0686,126415.0
2019-09-05 11:30:00,63.36,63.46,63.33,63.38,47780.0,53.0686,53.1524,53.0435,53.0854,47780.0
2019-09-05 12:00:00,63.36,63.57,63.35,63.57,27847.0,53.0686,53.2445,53.0603,53.2445,27847.0
2019-09-05 12:30:00,63.56,63.63,63.5,63.55,27809.0,53.2361,53.2948,53.1859,53.2278,27809.0
2019-09-05 13:00:00,63.55,63.59,63.49,63.51,34464.0,53.2278,53.2613,53.1775,53.1943,34464.0
2019-09-05 13:30:00,63.51,63.55,63.48,63.51,38805.0,53.1943,53.2278,53.1691,53.1943,38805.0
2019-09-05 14:00:00,63.51,63.52,63.39,63.41,43193.0,53.1943,53.2026,53.0938,53.1105,43193.0
2019-09-05 14:30:00,63.42,63.56,63.42,63.52,44797.0,53.1189,53.2361,53.1189,53.2026,44797.0
2019-09-05 15:00:00,63.51,63.55,63.36,63.39,90929.0,53.1943,53.2278,53.0686,53.0938,90929.0
2019-09-05 15:30:00,63.39,63.41,63.22,63.4,334205.0,53.0938,53.1105,52.9514,53.1021,334205.0
2019-09-06 09:30:00,63.56,63.69,63.34,63.59,108096.0,53.2361,53.345,53.0519,53.2613,108096.0
2019-09-06 10:00:00,63.59,63.65,63.42,63.51,60499.0,53.2613,53.3115,53.1189,53.1943,60499.0
2019-09-06 10:30:00,63.52,63.54,63.26,63.35,52841.0,53.2026,53.2194,52.9849,53.0603,52841.0
2019-09-06 11:00:00,63.35,63.39,63.12,63.16,84982.0,53.0603,53.0938,52.8676,52.9011,84982.0
2019-09-06 11:30:00,63.16,63.19,63.07,63.16,65397.0,52.9011,52.9262,52.8257,52.9011,65397.0
2019-09-06 12:00:00,63.15,63.26,63.14,63.22,51851.0,52.8927,52.9849,52.8844,52.9514,51851.0
2019-09-06 12:30:00,63.22,63.26,63.15,63.22,49179.0,52.9514,52.9849,52.8927,52.9514,49179.0
2019-09-06 13:00:00,63.21,63.25,63.08,63.13,45707.0,52.943,52.9765,52.8341,52.876,45707.0
2019-09-06 13:30:00,63.12,63.12,62.85,62.86,95176.0,52.8676,52.8676,52.6415,52.6498,95176.0
2019-09-06 14:00:00,62.85,62.88,62.6,62.62,79449.0,52.6415,52.6666,52.4321,52.4488,79449.0
2019-09-06 14:30:00,62.62,62.85,62.61,62.8,110149.0,52.4488,52.6415,52.4405,52.5996,110149.0
2019-09-06 15:00:00,62.81,62.88,62.73,62.77,195994.0,52.608,52.6666,52.541,52.5745,195994.0
2019-09-06 15:30:00,62.77,62.91,62.65,62.76,524212.0,52.5745,52.6917,52.474,52.5661,524212.0
2019-09-09 09:30:00,62.52,62.67,61.73,61.82,226411.0,52.3651,52.4907,51.7034,51.7788,226411.0
2019-09-09 10:00:00,61.83,61.91,61.65,61.73,136461.0,51.7871,51.8542,51.6364,51.7034,136461.0
2019-09-09 10:30:00,61.73,61.93,61.64,61.66,123353.0,51.7034,51.8709,51.628,51.6448,123353.0
2019-09-09 11:00:00,61.66,61.73,61.56,61.6,129392.0,51.6448,51.7034,51.561,51.5945,129392.0
2019-09-09 11:30:00,61.6,61.68,61.52,61.53,79907.0,51.5945,51.6615,51.5275,51.5359,79907.0
2019-09-09 12:00:00,61.54,61.66,61.49,61.55,98826.0,51.5442,51.6448,51.5024,51.5526,98826.0
2019-09-09 12:30:00,61.55,61.76,61.52,61.73,140637.0,51.5526,51.7285,51.5275,51.7034,140637.0
2019-09-09 13:00:00,61.73,61.75,61.6,61.67,81863.0,51.7034,51.7201,51.5945,51.6531,81863.0
2019-09-09 13:30:00,61.67,61.67,61.46,61.49,91318.0,51.6531,51.6531,51.4772,51.5024,91318.0
2019-09-09 14:00:00,61.49,61.5,61.31,61.33,83176.0,51.5024,51.5107,51.3516,51.3684,83176.0
2019-09-09 14:30:00,61.33,61.51,61.33,61.51,91121.0,51.3684,51.5191,51.3684,51.5191,91121.0
2019-09-09 15:00:00,61.5,61.55,61.33,61.35,129119.0,51.5107,51.5526,51.3684,51.3851,129119.0
2019-09-09 15:30:00,61.34,61.48,61.3,61.42,689283.0,51.3767,51.494,51.3432,51.4437,689283.0
2019-09-10 09:30:00,61.45,61.49,60.94,61.04,167688.0,51.4689,51.5024,51.0417,51.1255,167688.0
2019-09-10 10:00:00,61.02,61.31,60.96,61.08,68484.0,51.1087,51.3516,51.0585,51.159,68484.0
2019-09-10 10:30:00,61.07,61.12,60.94,61.01,77676.0,51.1506,51.1925,51.0417,51.1003,77676.0
2019-09-10 11:00:00,61.01,61.03,60.63,60.63,126241.0,51.1003,51.1171,50.7821,50.7821,126241.0
2019-09-10 11:30:00,60.63,60.64,60.32,60.49,96853.0,50.7821,50.7904,50.5224,50.6648,96853.0
2019-09-10 12:00:00,60.49,60.7,60.4,60.66,100906.0,50.6648,50.8407,50.5894,50.8072,100906.0
2019-09-10 12:30:00,60.64,60.68,60.54,60.62,262783.0,50.7904,50.8239,50.7067,50.7737,262783.0
2019-09-10 13:00:00,60.61,60.86,60.41,60.44,176420.0,50.7653,50.9747,50.5978,50.6229,176420.0
2019-09-10 13:30:00,60.44,60.44,60.2,60.22,82191.0,50.6229,50.6229,50.4219,50.4387,82191.0
2019-09-10 14:00:00,60.22,60.26,60.1,60.18,95459.0,50.4387,50.4722,50.3381,50.4052,95459.0
2019-09-10 14:30:00,60.18,60.37,60.17,60.33,118265.0,50.4052,50.5643,50.3968,50.5308,118265.0
2019-09-10 15:00:00,60.33,60.46,60.3,60.46,111877.0,50.5308,50.6397,50.5057,50.6397,111877.0
2019-09-10 15:30:00,60.46,61.0,60.43,60.98,572096.0,50.6397,51.092,50.6145,51.0752,572096.0
2019-09-11 09:30:00,60.86,61.36,60.54,60.84,117136.0,50.9747,51.3935,50.7067,50.9579,117136.0
2019-09-11 10:00:00,60.86,61.19,60.74,61.12,98285.0,50.9747,51.2511,50.8742,51.1925,98285.0
2019-09-11 10:30:00,61.17,61.19,60.82,60.86,71520.0,51.2343,51.2511,50.9412,50.9747,71520.0
2019-09-11 11:00:00,60.87,61.14,60.83,61.1,60398.0,50.9831,51.2092,50.9496,51.1757,60398.0
2019-09-11 11:30:00,61.11,61.52,61.05,61.48,111867.0,51.1841,51.5275,51.1338,51.494,111867.0
2019-09-11 12:00:00,61.47,61.53,61.38,61.47,36271.0,51.4856,51.5359,51.4102,51.4856,36271.0
2019-09-11 12:30:00,61.48,61.51,61.31,61.43,38636.0,51.494,51.5191,51.3516,51.4521,38636.0
2019-09-11 13:00:00,61.43,61.49,61.39,61.43,33743.0,51.4521,51.5024,51.4186,51.4521,33743.0
2019-09-11 13:30:00,61.43,61.5,61.3,61.37,51674.0,51.4521,51.5107,51.3432,51.4019,51674.0
2019-09-11 14:00:00,61.38,61.38,61.04,61.08,56078.0,51.4102,51.4102,51.1255,51.159,56078.0
2019-09-11 14:30:00,61.08,61.11,60.96,60.99,74463.0,51.159,51.1841,51.0585,51.0836,74463.0
2019-09-11 15:00:00,60.99,61.16,60.97,61.13,116752.0,51.0836,51.226,51.0668,51.2008,116752.0
2019-09-11 15:30:00,61.12,61.27,61.03,61.25,420774.0,51.1925,51.3181,51.1171,51.3014,420774.0
2019-09-12 09:30:00,61.79,62.14,61.57,61.74,177627.0,51.7536,52.0468,51.5694,51.7118,177627.0
2019-09-12 10:00:00,61.76,61.77,61.27,61.59,115809.0,51.7285,51.7369,51.3181,51.5861,115809.0
2019-09-12 10:30:00,61.6,61.88,61.47,61.86,77904.0,51.5945,51.829,51.4856,51.8123,77904.0
2019-09-12 11:00:00,61.86,62.09,61.86,61.95,112315.0,51.8123,52.0049,51.8123,51.8877,112315.0
2019-09-12 11:30:00,61.97,62.04,61.84,62.04,76385.0,51.9044,51.963,51.7955,51.963,76385.0
2019-09-12 12:00:00,62.04,62.04,61.69,61.77,61994.0,51.963,51.963,51.6699,51.7369,61994.0
2019-09-12 12:30:00,61.77,61.78,61.58,61.72,52898.0,51.7369,51.7453,51.5778,51.695,52898.0
2019-09-12 13:00:00,61.73,61.84,61.63,61.65,54306.0,51.7034,51.7955,51.6196,51.6364,54306.0
2019-09-12 13:30:00,61.66,61.72,61.63,61.66,43233.0,51.6448,51.695,51.6196,51.6448,43233.0
2019-09-12 14:00:00,61.67,61.7,61.6,61.65,47705.0,51.6531,51.6783,51.5945,51.6364,47705.0
2019-09-12 14:30:00,61.65,61.77,61.63,61.77,46455.0,51.6364,51.7369,51.6196,51.7369,46455.0
2019-09-12 15:00:00,61.77,61.84,61.68,61.69,95950.0,51.7369,51.7955,51.6615,51.6699,95950.0
2019-09-12 15:30:00,61.69,61.75,61.52,61.62,418840.0,51.6699,51.7201,51.5275,51.6113,418840.0
2019-09-13 09:30:00,61.27,61.6,60.98,61.58,113986.0,51.3181,51.5945,51.0752,51.5778,113986.0
2019-09-13 10:00:00,61.58,61.68,61.44,61.48,69174.0,51.5778,51.6615,51.4605,51.494,69174.0
2019-09-13 10:30:00,61.49,61.52,61.34,61.38,28390.0,51.5024,51.5275,51.3767,51.4102,28390.0
2019-09-13 11:00:00,61.39,61.51,61.32,61.38,33532.0,51.4186,51.5191,51.36,51.4102,33532.0
2019-09-13 11:30:00,61.38,61.38,61.28,61.29,27268.0,51.4102,51.4102,51.3265,51.3349,27268.0
2019-09-13 12:00:00,61.29,61.3,61.12,61.13,27379.0,51.3349,51.3432,51.1925,51.2008,27379.0
2019-09-13 12:30:00,61.12,61.29,61.1,61.22,30945.0,51.1925,51.3349,51.1757,51.2762,30945.0
2019-09-13 13:00:00,61.22,61.26,61.14,61.19,51880.0,51.2762,51.3097,51.2092,51.2511,51880.0
2019-09-13 13:30:00,61.2,61.2,61.06,61.14,26153.0,51.2595,51.2595,51.1422,51.2092,26153.0
2019-09-13 14:00:00,61.14,61.26,61.1,61.12,34707.0,51.2092,51.3097,51.1757,51.1925,34707.0
2019-09-13 14:30:00,61.13,61.24,61.11,61.2,46559.0,51.2008,51.293,51.1841,51.2595,46559.0
2019-09-13 15:00:00,61.21,61.24,61.12,61.2,48281.0,51.2679,51.293,51.1925,51.2595,48281.0
2019-09-13 15:30:00,61.2,61.36,61.14,61.26,213732.0,51.2595,51.3935,51.2092,51.3097,213732.0
2019-09-16 09:30:00,61.23,61.43,61.05,61.27,111404.0,51.2846,51.4521,51.1338,51.3181,111404.0
2019-09-16 10:00:00,61.27,61.35,61.18,61.22,47170.0,51.3181,51.3851,51.2427,51.2762,47170.0
2019-09-16 10:30:00,61.21,61.32,61.12,61.27,19471.0,51.2679,51.36,51.1925,51.3181,19471.0
2019-09-16 11:00:00,61.27,61.4,61.24,61.33,25774.0,51.3181,51.427,51.293,51.3684,25774.0
2019-09-16 11:30:00,61.35,61.46,61.33,61.41,29558.0,51.3851,51.4772,51.3684,51.4354,29558.0
2019-09-16 12:00:00,61.43,61.53,61.42,61.46,27132.0,51.4521,51.5359,51.4437,51.4772,27132.0
2019-09-16 12:30:00,61.46,61.47,61.38,61.43,32500.0,51.4772,51.4856,51.4102,51.4521,32500.0
2019-09-16 13:00:00,61.44,61.48,61.39,61.44,23092.0,51.4605,51.494,51.4186,51.4605,23092.0
2019-09-16 13:30:00,61.44,61.62,61.4,61.62,37012.0,51.4605,51.6113,51.427,51.6113,37012.0
2019-09-16 14:00:00,61.62,61.75,61.61,61.72,56418.0,51.6113,51.7201,51.6029,51.695,56418.0
2019-09-16 14:30:00,61.72,61.72,61.63,61.69,58274.0,51.695,51.695,51.6196,51.6699,58274.0
2019-09-16 15:00:00,61.67,61.7,61.48,61.49,99302.0,51.6531,51.6783,51.494,51.5024,99302.0
2019-09-16 15:30:00,61.48,61.56,61.32,61.45,201947.0,51.494,51.561,51.36,51.4689,201947.0
2019-09-17 09:30:00,61.6,62.35,61.55,62.31,132542.0,51.5945,52.2227,51.5526,52.1892,132542.0
2019-09-17 10:00:00,62.3,62.6,62.24,62.58,82309.0,52.1808,52.4321,52.1306,52.4153,82309.0
2019-09-17 10:30:00,62.58,62.58,62.32,62.41,47773.0,52.4153,52.4153,52.1976,52.2729,47773.0
2019-09-17 11:00:00,62.4,62.4,62.22,62.3,53355.0,52.2646,52.2646,52.1138,52.1808,53355.0
2019-09-17 11:30:00,62.32,62.56,62.27,62.48,57148.0,52.1976,52.3986,52.1557,52.3316,57148.0
2019-09-17 12:00:00,62.51,62.53,62.35,62.38,41384.0,52.3567,52.3734,52.2227,52.2478,41384.0
2019-09-17 12:30:00,62.38,62.45,62.24,62.31,65047.0,52.2478,52.3064,52.1306,52.1892,65047.0
2019-09-17 13:00:00,62.32,62.33,62.13,62.14,36572.0,52.1976,52.2059,52.0384,52.0468,36572.0
2019-09-17 13:30:00,62.14,62.37,62.13,62.35,45474.0,52.0468,52.2394,52.0384,52.2227,45474.0
2019-09-17 14:00:00,62.35,62.38,62.26,62.28,55008.0,52.2227,52.2478,52.1473,52.1641,55008.0
2019-09-17 14:30:00,62.28,62.3,62.21,62.25,68376.0,52.1641,52.1808,52.1054,52.1389,68376.0
2019-09-17 15:00:00,62.26,62.27,62.06,62.13,123530.0,52.1473,52.1557,51.9798,52.0384,123530.0
2019-09-17 15:30:00,62.13,62.38,62.12,62.37,303637.0,52.0384,52.2478,52.03,52.2394,303637.0
2019-09-18 09:30:00,62.77,62.77,62.18,62.29,69834.0,52.5745,52.5745,52.0803,52.1724,69834.0
2019-09-18 10:00:00,62.3,62.55,62.23,62.52,39696.0,52.1808,52.3902,52.1222,52.3651,39696.0
2019-09-18 10:30:00,62.52,62.54,62.44,62.49,29607.0,52.3651,52.3818,52.2981,52.3399,29607.0
2019-09-18 11:00:00,62.52,62.67,62.45,62.63,33514.0,52.3651,52.4907,52.3064,52.4572,33514.0
2019-09-18 11:30:00,62.64,62.74,62.64,62.7,22910.0,52.4656,52.5493,52.4656,52.5158,22910.0
2019-09-18 12:00:00,62.69,62.69,62.54,62.68,20096.0,52.5075,52.5075,52.3818,52.4991,20096.0
2019-09-18 12:30:00,62.68,62.73,62.65,62.71,17872.0,52.4991,52.541,52.474,52.5242,17872.0
2019-09-18 13:00:00,62.7,62.72,62.65,62.7,26219.0,52.5158,52.5326,52.474,52.5158,26219.0
2019-09-18 13:30:00,62.7,62.82,62.66,62.72,25181.0,52.5158,52.6163,52.4823,52.5326,25181.0
2019-09-18 14:00:00,62.65,62.68,62.24,62.32,66802.0,52.474,52.4991,52.1306,52.1976,66802.0
2019-09-18 14:30:00,62.33,62.54,62.13,62.49,39895.0,52.2059,52.3818,52.0384,52.3399,39895.0
2019-09-18 15:00:00,62.47,62.51,62.4,62.5,32985.0,52.3232,52.3567,52.2646,52.3483,32985.0
2019-09-18 15:30:00,62.51,62.72,62.49,62.63,160096.0,52.3567,52.5326,52.3399,52.4572,160096.0
2019-09-19 09:30:00,62.78,62.98,62.5,62.52,60312.0,52.5828,52.7504,52.3483,52.3651,60312.0
2019-09-19 10:00:00,62.51,62.67,62.46,62.64,24177.0,52.3567,52.4907,52.3148,52.4656,24177.0
2019-09-19 10:30:00,62.66,62.68,62.56,62.59,21116.0,52.4823,52.4991,52.3986,52.4237,21116.0
2019-09-19 11:00:00,62.59,62.64,62.48,62.64,30207.0,52.4237,52.4656,52.3316,52.4656,30207.0
2019-09-19 11:30:00,62.63,62.78,62.62,62.77,41563.0,52.4572,52.5828,52.4488,52.5745,41563.0
2019-09-19 12:00:00,62.76,62.81,62.66,62.78,114910.0,52.5661,52.608,52.4823,52.5828,114910.0
2019-09-19 12:30:00,62.78,62.8,62.7,62.75,45320.0,52.5828,52.5996,52.5158,52.5577,45320.0
2019-09-19 13:00:00,62.75,62.87,62.75,62.76,41004.0,52.5577,52.6582,52.5577,52.5661,41004.0
2019-09-19 13:30:00,62.77,62.8,62.65,62.71,95097.0,52.5745,52.5996,52.474,52.5242,95097.0
2019-09-19 14:00:00,62.71,62.77,62.66,62.72,121070.0,52.5242,52.5745,52.4823,52.5326,121070.0
2019-09-19 14:30:00,62.72,62.72,62.59,62.65,173602.0,52.5326,52.5326,52.4237,52.474,173602.0
2019-09-19 15:00:00,62.65,62.76,62.63,62.69,198494.0,52.474,52.5661,52.4572,52.5075,198494.0
2019-09-19 15:30:00,62.68,62.89,62.62,62.84,431452.0,52.4991,52.675,52.4488,52.6331,431452.0
2019-09-20 09:30:00,62.99,63.23,62.77,62.79,517631.0,52.7587,52.9597,52.5745,52.5912,517631.0
2019-09-20 10:00:00,62.79,62.95,62.64,62.8,92153.0,52.5912,52.7252,52.4656,52.5996,92153.0
2019-09-20 10:30:00,62.8,62.91,62.75,62.9,77371.0,52.5996,52.6917,52.5577,52.6833,77371.0
2019-09-20 11:00:00,62.9,63.0,62.85,62.98,64845.0,52.6833,52.7671,52.6415,52.7504,64845.0
2019-09-20 11:30:00,62.98,63.08,62.94,63.06,75485.0,52.7504,52.8341,52.7169,52.8174,75485.0
2019-09-20 12:00:00,63.07,63.09,62.99,63.07,47977.0,52.8257,52.8425,52.7587,52.8257,47977.0
2019-09-20 12:30:00,63.06,63.19,63.02,63.18,72875.0,52.8174,52.9262,52.7839,52.9179,72875.0
2019-09-20 13:00:00,63.18,63.3,63.03,63.28,130009.0,52.9179,53.0184,52.7922,53.0016,130009.0
2019-09-20 13:30:00,63.28,63.49,63.24,63.49,123793.0,53.0016,53.1775,52.9681,53.1775,123793.0
2019-09-20 14:00:00,63.49,63.55,63.24,63.33,144820.0,53.1775,53.2278,52.9681,53.0435,144820.0
2019-09-20 14:30:00,63.33,63.34,63.17,63.24,72426.0,53.0435,53.0519,52.9095,52.9681,72426.0
2019-09-20 15:00:00,63.23,63.26,63.14,63.26,97731.0,52.9597,52.9849,52.8844,52.9849,97731.0
2019-09-20 15:30:00,63.25,63.28,63.08,63.08,370596.0,52.9765,53.0016,52.8341,52.8341,370596.0
2019-09-23 09:30:00,63.26,63.41,63.01,63.17,74358.0,52.9849,53.1105,52.7755,52.9095,74358.0
2019-09-23 10:00:00,63.19,63.33,63.13,63.28,45551.0,52.9262,53.0435,52.876,53.0016,45551.0
2019-09-23 10:30:00,63.32,63.32,63.17,63.19,45141.0,53.0351,53.0351,52.9095,52.9262,45141.0
2019-09-23 11:00:00,63.21,63.36,62.97,63.07,84089.0,52.943,53.0686,52.742,52.8257,84089.0
2019-09-23 11:30:00,63.09,63.18,63.05,63.11,33169.0,52.8425,52.9179,52.809,52.8592,33169.0
2019-09-23 12:00:00,63.1,63.19,63.08,63.12,26426.0,52.8509,52.9262,52.8341,52.8676,26426.0
2019-09-23 12:30:00,63.12,63.27,63.12,63.21,42630.0,52.8676,52.9933,52.8676,52.943,42630.0
2019-09-23 13:00:00,63.22,63.26,63.13,63.24,31551.0,52.9514,52.9849,52.876,52.9681,31551.0
2019-09-23 13:30:00,63.23,63.24,63.02,63.06,37599.0,52.9597,52.9681,52.7839,52.8174,37599.0
2019-09-23 14:00:00,63.05,63.13,63.03,63.09,129527.0,52.809,52.876,52.7922,52.8425,129527.0
2019-09-23 14:30:00,63.09,63.18,63.07,63.15,48126.0,52.8425,52.9179,52.8257,52.8927,48126.0
2019-09-23 15:00:00,63.14,63.36,63.13,63.3,68048.0,52.8844,53.0686,52.876,53.0184,68048.0
2019-09-23 15:30:00,63.3,63.31,63.11,63.18,218423.0,53.0184,53.0268,52.8592,52.9179,218423.0
2019-09-24 09:30:00,63.34,63.51,63.26,63.43,62459.0,53.0519,53.1943,52.9849,53.1273,62459.0
2019-09-24 10:00:00,63.45,64.1,63.44,63.95,99533.0,53.144,53.6884,53.1356,53.5628,99533.0
2019-09-24 10:30:00,63.95,64.21,63.92,63.98,147365.0,53.5628,53.7806,53.5377,53.5879,147365.0
2019-09-24 11:00:00,63.96,64.0,63.92,63.97,35230.0,53.5712,53.6047,53.5377,53.5796,35230.0
2019-09-24 11:30:00,63.97,64.83,63.82,63.92,175445.0,53.5796,54.2999,53.4539,53.5377,175445.0
2019-09-24 12:00:00,63.92,64.07,63.76,63.77,51575.0,53.5377,53.6633,53.4037,53.412,51575.0
2019-09-24 12:30:00,63.79,63.86,63.73,63.86,58930.0,53.4288,53.4874,53.3785,53.4874,58930.0
2019-09-24 13:00:00,63.85,63.88,63.75,63.87,45489.0,53.479,53.5042,53.3953,53.4958,45489.0
2019-09-24 13:30:00,63.87,64.6,63.84,64.15,112780.0,53.4958,54.1072,53.4707,53.7303,112780.0
2019-09-24 14:00:00,64.13,64.27,64.11,64.14,56947.0,53.7136,53.8308,53.6968,53.7219,56947.0
2019-09-24 14:30:00,64.15,64.2,64.04,64.15,45952.0,53.7303,53.7722,53.6382,53.7303,45952.0
2019-09-24 15:00:00,64.14,64.14,63.98,64.01,57788.0,53.7219,53.7219,53.5879,53.6131,57788.0
2019-09-24 15:30:00,63.99,64.11,63.95,64.09,322066.0,53.5963,53.6968,53.5628,53.6801,322066.0
2019-09-25 09:30:00,64.27,64.27,63.89,63.99,88979.0,53.8308,53.8308,53.5125,53.5963,88979.0
2019-09-25 10:00:00,63.98,64.21,63.91,64.01,76935.0,53.5879,53.7806,53.5293,53.6131,76935.0
2019-09-25 10:30:00,64.0,64.07,63.81,63.82,66484.0,53.6047,53.6633,53.4455,53.4539,66484.0
2019-09-25 11:00:00,63.83,64.07,63.83,64.04,98645.0,53.4623,53.6633,53.4623,53.6382,98645.0
2019-09-25 11:30:00,64.05,64.21,63.98,64.18,36990.0,53.6466,53.7806,53.5879,53.7554,36990.0
2019-09-25 12:00:00,64.17,64.19,63.93,63.99,69753.0,53.7471,53.7638,53.546,53.5963,69753.0
2019-09-25 12:30:00,64.0,64.01,63.89,63.96,96912.0,53.6047,53.6131,53.5125,53.5712,96912.0
2019-09-25 13:00:00,63.97,64.14,63.97,64.07,35214.0,53.5796,53.7219,53.5796,53.6633,35214.0
2019-09-25 13:30:00,64.06,64.13,64.02,64.12,68494.0,53.6549,53.7136,53.6214,53.7052,68494.0
2019-09-25 14:00:00,64.11,64.17,64.09,64.14,120278.0,53.6968,53.7471,53.6801,53.7219,120278.0
2019-09-25 14:30:00,64.14,64.31,64.14,64.31,60380.0,53.7219,53.8643,53.7219,53.8643,60380.0
2019-09-25 15:00:00,64.3,64.32,64.22,64.27,135017.0,53.856,53.8727,53.7889,53.8308,135017.0
2019-09-25 15:30:00,64.27,64.42,64.21,64.33,526052.0,53.8308,53.9565,53.7806,53.8811,526052.0
2019-09-26 09:30:00,64.61,64.85,64.55,64.82,66729.0,54.1156,54.3166,54.0653,54.2915,66729.0
2019-09-26 10:00:00,64.82,64.98,64.74,64.74,88088.0,54.2915,54.4255,54.2245,54.2245,88088.0
2019-09-26 10:30:00,64.74,64.83,64.68,64.83,62754.0,54.2245,54.2999,54.1742,54.2999,62754.0
2019-09-26 11:00:00,64.83,64.83,64.64,64.81,66160.0,54.2999,54.2999,54.1407,54.2831,66160.0
2019-09-26 11:30:00,64.82,64.82,64.66,64.69,49040.0,54.2915,54.2915,54.1575,54.1826,49040.0
2019-09-26 12:00:00,64.69,64.9,64.67,64.89,51533.0,54.1826,54.3585,54.1659,54.3501,51533.0
2019-09-26 12:30:00,64.88,65.07,64.85,65.07,79555.0,54.3417,54.5009,54.3166,54.5009,79555.0
2019-09-26 13:00:00,65.07,65.14,65.03,65.12,82622.0,54.5009,54.5595,54.4674,54.5428,82622.0
2019-09-26 13:30:00,65.14,65.29,65.1,65.24,107046.0,54.5595,54.6851,54.526,54.6433,107046.0
2019-09-26 14:00:00,65.23,65.31,65.18,65.24,129133.0,54.6349,54.7019,54.593,54.6433,129133.0
2019-09-26 14:30:00,65.25,65.27,65.14,65.15,100538.0,54.6516,54.6684,54.5595,54.5679,100538.0
2019-09-26 15:00:00,65.16,65.23,65.07,65.09,233096.0,54.5763,54.6349,54.5009,54.5176,233096.0
2019-09-26 15:30:00,65.09,65.1,64.88,65.04,526826.0,54.5176,54.526,54.3417,54.4758,526826.0
2019-09-27 09:30:00,65.12,65.13,64.42,64.54,222188.0,54.5428,54.5511,53.9565,54.057,222188.0
2019-09-27 10:00:00,64.53,64.67,64.38,64.46,87594.0,54.0486,54.1659,53.923,53.99,87594.0
2019-09-27 10:30:00,64.45,64.54,64.3,64.51,109708.0,53.9816,54.057,53.856,54.0318,109708.0
2019-09-27 11:00:00,64.51,64.65,64.43,64.62,66572.0,54.0318,54.1491,53.9648,54.124,66572.0
2019-09-27 11:30:00,64.63,64.69,64.4,64.41,74841.0,54.1324,54.1826,53.9397,53.9481,74841.0
2019-09-27 12:00:00,64.41,64.41,64.23,64.26,44723.0,53.9481,53.9481,53.7973,53.8224,44723.0
2019-09-27 12:30:00,64.26,64.27,64.02,64.03,330089.0,53.8224,53.8308,53.6214,53.6298,330089.0
2019-09-27 13:00:00,64.03,64.14,63.97,64.01,85739.0,53.6298,53.7219,53.5796,53.6131,85739.0
2019-09-27 13:30:00,64.0,64.06,63.86,63.87,82418.0,53.6047,53.6549,53.4874,53.4958,82418.0
2019-09-27 14:00:00,63.86,63.87,63.68,63.77,86854.0,53.4874,53.4958,53.3367,53.412,86854.0
2019-09-27 14:30:00,63.76,63.82,63.69,63.79,87078.0,53.4037,53.4539,53.345,53.4288,87078.0
2019-09-27 15:00:00,63.8,64.03,63.79,63.84,162000.0,53.4372,53.6298,53.4288,53.4707,162000.0
2019-09-27 15:30:00,63.84,64.07,63.83,64.01,519654.0,53.4707,53.6633,53.4623,53.6131,519654.0
2019-09-30 09:30:00,64.14,64.61,63.95,64.49,110470.0,53.7219,54.1156,53.5628,54.0151,110470.0
2019-09-30 10:00:00,64.48,64.53,64.06,64.14,71713.0,54.0067,54.0486,53.6549,53.7219,71713.0
2019-09-30 10:30:00,64.13,64.27,64.09,64.24,36433.0,53.7136,53.8308,53.6801,53.8057,36433.0
2019-09-30 11:00:00,64.23,64.32,64.15,64.27,80836.0,53.7973,53.8727,53.7303,53.8308,80836.0
2019-09-30 11:30:00,64.28,64.31,64.2,64.27,107711.0,53.8392,53.8643,53.7722,53.8308,107711.0
2019-09-30 12:00:00,64.28,64.3,64.05,64.07,71875.0,53.8392,53.856,53.6466,53.6633,71875.0
2019-09-30 12:30:00,64.08,64.12,64.01,64.07,38694.0,53.6717,53.7052,53.6131,53.6633,38694.0
2019-09-30 13:00:00,64.06,64.09,63.99,64.09,95584.0,53.6549,53.6801,53.5963,53.6801,95584.0
2019-09-30 13:30:00,64.08,64.08,63.81,63.88,78561.0,53.6717,53.6717,53.4455,53.5042,78561.0
2019-09-30 14:00:00,63.86,63.91,63.77,63.89,43014.0,53.4874,53.5293,53.412,53.5125,43014.0
2019-09-30 14:30:00,63.89,63.98,63.84,63.94,81361.0,53.5125,53.5879,53.4707,53.5544,81361.0
2019-09-30 15:00:00,63.94,64.1,63.92,64.02,71407.0,53.5544,53.6884,53.5377,53.6214,71407.0
2019-09-30 15:30:00,64.03,64.06,63.94,63.95,275985.0,53.6298,53.6549,53.5544,53.5628,275985.0
2019-10-01 09:30:00,63.77,63.98,63.44,63.49,99892.0,53.412,53.5879,53.1356,53.1775,99892.0
2019-10-01 10:00:00,63.47,63.76,63.37,63.75,163347.0,53.1608,53.4037,53.077,53.3953,163347.0
2019-10-01 10:30:00,63.74,64.07,63.71,64.0,65970.0,53.3869,53.6633,53.3618,53.6047,65970.0
2019-10-01 11:00:00,63.97,64.15,63.93,64.12,59016.0,53.5796,53.7303,53.546,53.7052,59016.0
2019-10-01 11:30:00,64.12,64.13,63.9,64.0,38350.0,53.7052,53.7136,53.5209,53.6047,38350.0
2019-10-01 12:00:00,64.0,64.02,63.84,64.02,36119.0,53.6047,53.6214,53.4707,53.6214,36119.0
2019-10-01 12:30:00,64.04,64.09,64.0,64.03,37789.0,53.6382,53.6801,53.6047,53.6298,37789.0
2019-10-01 13:00:00,64.03,64.06,63.96,64.04,38975.0,53.6298,53.6549,53.5712,53.6382,38975.0
2019-10-01 13:30:00,64.03,64.22,64.02,64.17,60265.0,53.6298,53.7889,53.6214,53.7471,60265.0
2019-10-01 14:00:00,64.17,64.22,64.1,64.15,60385.0,53.7471,53.7889,53.6884,53.7303,60385.0
2019-10-01 14:30:00,64.17,64.24,64.15,64.2,51761.0,53.7471,53.8057,53.7303,53.7722,51761.0
2019-10-01 15:00:00,64.2,64.23,64.05,64.19,90826.0,53.7722,53.7973,53.6466,53.7638,90826.0
2019-10-01 15:30:00,64.18,64.23,64.11,64.14,296300.0,53.7554,53.7973,53.6968,53.7219,296300.0
2019-10-02 09:30:00,64.06,64.26,63.89,64.08,113301.0,53.6549,53.8224,53.5125,53.6717,113301.0
2019-10-02 10:00:00,64.07,64.07,63.64,63.76,91018.0,53.6633,53.6633,53.3032,53.4037,91018.0
2019-10-02 10:30:00,63.8,63.88,63.71,63.83,62694.0,53.4372,53.5042,53.3618,53.4623,62694.0
2019-10-02 11:00:00,63.82,63.93,63.75,63.76,47714.0,53.4539,53.546,53.3953,53.4037,47714.0
2019-10-02 11:30:00,63.75,63.83,63.56,63.82,122496.0,53.3953,53.4623,53.2361,53.4539,122496.0
2019-10-02 12:00:00,63.83,63.87,63.68,63.73,30909.0,53.4623,53.4958,53.3367,53.3785,30909.0
2019-10-02 12:30:00,63.73,63.75,63.42,63.55,32706.0,53.3785,53.3953,53.1189,53.2278,32706.0
2019-10-02 13:00:00,63.54,63.72,63.5,63.64,31162.0,53.2194,53.3702,53.1859,53.3032,31162.0
2019-10-02 13:30:00,63.65,63.79,63.62,63.76,30545.0,53.3115,53.4288,53.2864,53.4037,30545.0
2019-10-02 14:00:00,63.76,63.89,63.73,63.84,49558.0,53.4037,53.5125,53.3785,53.4707,49558.0
2019-10-02 14:30:00,63.85,63.99,63.78,63.96,62933.0,53.479,53.5963,53.4204,53.5712,62933.0
2019-10-02 15:00:00,63.96,63.99,63.79,63.8,80855.0,53.5712,53.5963,53.4288,53.4372,80855.0
2019-10-02 15:30:00,63.79,63.83,63.57,63.59,411329.0,53.4288,53.4623,53.2445,53.2613,411329.0
2019-10-03 09:30:00,63.68,63.92,63.49,63.92,70115.0,53.3367,53.5377,53.1775,53.5377,70115.0
2019-10-03 10:00:00,63.94,63.94,63.5,63.92,96912.0,53.5544,53.5544,53.1859,53.5377,96912.0
2019-10-03 10:30:00,63.91,64.01,63.8,63.8,61933.0,53.5293,53.6131,53.4372,53.4372,61933.0
2019-10-03 11:00:00,63.79,64.01,63.75,63.98,72142.0,53.4288,53.6131,53.3953,53.5879,72142.0
2019-10-03 11:30:00,63.97,63.97,63.7,63.72,42827.0,53.5796,53.5796,53.3534,53.3702,42827.0
2019-10-03 12:00:00,63.72,63.78,63.65,63.76,34146.0,53.3702,53.4204,53.3115,53.4037,34146.0
2019-10-03 12:30:00,63.77,63.99,63.73,63.97,30004.0,53.412,53.5963,53.3785,53.5796,30004.0
2019-10-03 13:00:00,63.94,63.95,63.79,63.79,23137.0,53.5544,53.5628,53.4288,53.4288,23137.0
2019-10-03 13:30:00,63.79,63.86,63.73,63.85,33846.0,53.4288,53.4874,53.3785,53.479,33846.0
2019-10-03 14:00:00,63.85,63.92,63.81,63.88,32371.0,53.479,53.5377,53.4455,53.5042,32371.0
2019-10-03 14:30:00,63.87,63.88,63.7,63.78,42516.0,53.4958,53.5042,53.3534,53.4204,42516.0
2019-10-03 15:00:00,63.79,63.84,63.74,63.78,71838.0,53.4288,53.4707,53.3869,53.4204,71838.0
2019-10-03 15:30:00,63.78,64.01,63.75,64.01,277435.0,53.4204,53.6131,53.3953,53.6131,277435.0
2019-10-04 09:30:00,64.17,64.43,64.17,64.35,68462.0,53.7471,53.9648,53.7471,53.8978,68462.0
2019-10-04 10:00:00,64.34,64.4,64.07,64.11,37256.0,53.8895,53.9397,53.6633,53.6968,37256.0
2019-10-04 10:30:00,64.12,64.19,64.04,64.16,27242.0,53.7052,53.7638,53.6382,53.7387,27242.0
2019-10-04 11:00:00,64.16,64.6,64.15,64.58,123298.0,53.7387,54.1072,53.7303,54.0905,123298.0
2019-10-04 11:30:00,64.59,64.69,64.57,64.6,27125.0,54.0988,54.1826,54.0821,54.1072,27125.0
2019-10-04 12:00:00,64.62,64.62,64.54,64.58,17698.0,54.124,54.124,54.057,54.0905,17698.0
2019-10-04 12:30:00,64.57,64.75,64.57,64.74,22954.0,54.0821,54.2329,54.0821,54.2245,22954.0
2019-10-04 13:00:00,64.74,64.76,64.57,64.63,27908.0,54.2245,54.2412,54.0821,54.1324,27908.0
2019-10-04 13:30:00,64.63,64.8,64.63,64.73,27698.0,54.1324,54.2747,54.1324,54.2161,27698.0
2019-10-04 14:00:00,64.73,64.74,64.67,64.69,49491.0,54.2161,54.2245,54.1659,54.1826,49491.0
2019-10-04 14:30:00,64.68,64.82,64.68,64.81,62081.0,54.1742,54.2915,54.1742,54.2831,62081.0
2019-10-04 15:00:00,64.82,64.93,64.81,64.89,71535.0,54.2915,54.3836,54.2831,54.3501,71535.0
2019-10-04 15:30:00,64.89,65.02,64.83,64.92,260360.0,54.3501,54.459,54.2999,54.3752,260360.0
2019-10-07 09:30:00,64.78,64.79,64.37,64.41,61140.0,54.258,54.2664,53.9146,53.9481,61140.0
2019-10-07 10:00:00,64.44,64.51,64.36,64.41,31995.0,53.9732,54.0318,53.9062,53.9481,31995.0
2019-10-07 10:30:00,64.42,64.54,64.39,64.4,30347.0,53.9565,54.057,53.9313,53.9397,30347.0
2019-10-07 11:00:00,64.36,64.47,64.27,64.44,43952.0,53.9062,53.9983,53.8308,53.9732,43952.0
2019-10-07 11:30:00,64.45,64.6,64.44,64.59,23532.0,53.9816,54.1072,53.9732,54.0988,23532.0
2019-10-07 12:00:00,64.6,64.67,64.44,64.46,25519.0,54.1072,54.1659,53.9732,53.99,25519.0
2019-10-07 12:30:00,64.46,64.6,64.46,64.54,20662.0,53.99,54.1072,53.99,54.057,20662.0
2019-10-07 13:00:00,64.55,64.61,64.53,64.59,15229.0,54.0653,54.1156,54.0486,54.0988,15229.0
2019-10-07 13:30:00,64.59,64.67,64.56,64.62,27317.0,54.0988,54.1659,54.0737,54.124,27317.0
2019-10-07 14:00:00,64.63,64.63,64.42,64.46,33392.0,54.1324,54.1324,53.9565,53.99,33392.0
2019-10-07 14:30:00,64.46,64.53,64.4,64.46,32299.0,53.99,54.0486,53.9397,53.99,32299.0
2019-10-07 15:00:00,64.47,64.53,64.42,64.5,58076.0,53.9983,54.0486,53.9565,54.0235,58076.0
2019-10-07 15:30:00,64.51,64.6,64.4,64.44,187437.0,54.0318,54.1072,53.9397,53.9732,187437.0
2019-10-08 09:30:00,64.46,64.61,64.25,64.25,150447.0,53.99,54.1156,53.8141,53.8141,150447.0
2019-10-08 10:00:00,64.25,64.35,63.99,64.17,54045.0,53.8141,53.8978,53.5963,53.7471,54045.0
2019-10-08 10:30:00,64.17,64.3,64.12,64.26,96771.0,53.7471,53.856,53.7052,53.8224,96771.0
2019-10-08 11:00:00,64.26,64.35,64.21,64.23,61085.0,53.8224,53.8978,53.7806,53.7973,61085.0
2019-10-08 11:30:00,64.22,64.38,64.2,64.34,63019.0,53.7889,53.923,53.7722,53.8895,63019.0
2019-10-08 12:00:00,64.33,64.48,64.32,64.46,77853.0,53.8811,54.0067,53.8727,53.99,77853.0
2019-10-08 12:30:00,64.46,64.57,64.4,64.52,91584.0,53.99,54.0821,53.9397,54.0402,91584.0
2019-10-08 13:00:00,64.52,64.6,64.44,64.57,97504.0,54.0402,54.1072,53.9732,54.0821,97504.0
2019-10-08 13:30:00,64.59,64.59,64.47,64.49,42270.0,54.0988,54.0988,53.9983,54.0151,42270.0
2019-10-08 14:00:00,64.5,64.52,64.38,64.48,72657.0,54.0235,54.0402,53.923,54.0067,72657.0
2019-10-08 14:30:00,64.48,64.65,64.37,64.45,149237.0,54.0067,54.1491,53.9146,53.9816,149237.0
2019-10-08 15:00:00,64.44,64.51,64.27,64.34,80833.0,53.9732,54.0318,53.8308,53.8895,80833.0
2019-10-08 15:30:00,64.34,64.4,64.1,64.1,303426.0,53.8895,53.9397,53.6884,53.6884,303426.0
2019-10-09 09:30:00,64.24,64.45,64.19,64.31,63527.0,53.8057,53.9816,53.7638,53.8643,63527.0
2019-10-09 10:00:00,64.33,64.4,64.19,64.34,41527.0,53.8811,53.9397,53.7638,53.8895,41527.0
2019-10-09 10:30:00,64.37,64.38,64.24,64.28,37129.0,53.9146,53.923,53.8057,53.8392,37129.0
2019-10-09 11:00:00,64.29,64.34,64.2,64.21,40838.0,53.8476,53.8895,53.7722,53.7806,40838.0
2019-10-09 11:30:00,64.22,64.28,64.15,64.25,33453.0,53.7889,53.8392,53.7303,53.8141,33453.0
2019-10-09 12:00:00,64.25,64.33,64.24,64.3,29286.0,53.8141,53.8811,53.8057,53.856,29286.0
2019-10-09 12:30:00,64.31,64.42,64.29,64.4,30038.0,53.8643,53.9565,53.8476,53.9397,30038.0
2019-10-09 13:00:00,64.41,64.53,64.39,64.52,38873.0,53.9481,54.0486,53.9313,54.0402,38873.0
2019-10-09 13:30:00,64.51,64.63,64.45,64.58,55791.0,54.0318,54.1324,53.9816,54.0905,55791.0
2019-10-09 14:00:00,64.58,64.72,64.56,64.72,59351.0,54.0905,54.2077,54.0737,54.2077,59351.0
2019-10-09 14:30:00,64.73,64.77,64.65,64.73,71582.0,54.2161,54.2496,54.1491,54.2161,71582.0
2019-10-09 15:00:00,64.74,64.82,64.71,64.78,126387.0,54.2245,54.2915,54.1994,54.258,126387.0
2019-10-09 15:30:00,64.78,64.86,64.56,64.61,286262.0,54.258,54.325,54.0737,54.1156,286262.0
2019-10-10 09:30:00,64.44,64.44,63.81,64.12,92587.0,53.9732,53.9732,53.4455,53.7052,92587.0
2019-10-10 10:00:00,64.11,64.37,64.05,64.36,36231.0,53.6968,53.9146,53.6466,53.9062,36231.0
2019-10-10 10:30:00,64.37,64.42,64.19,64.34,20067.0,53.9146,53.9565,53.7638,53.8895,20067.0
2019-10-10 11:00:00,64.34,64.51,64.3,64.51,26874.0,53.8895,54.0318,53.856,54.0318,26874.0
2019-10-10 11:30:00,64.53,64.55,64.42,64.47,18157.0,54.0486,54.0653,53.9565,53.9983,18157.0
2019-10-10 12:00:00,64.47,64.54,64.39,64.48,122903.0,53.9983,54.057,53.9313,54.0067,122903.0
2019-10-10 12:30:00,64.48,64.52,64.42,64.5,46293.0,54.0067,54.0402,53.9565,54.0235,46293.0
2019-10-10 13:00:00,64.51,64.57,64.5,64.53,46809.0,54.0318,54.0821,54.0235,54.0486,46809.0
2019-10-10 13:30:00,64.53,64.58,64.5,64.55,66394.0,54.0486,54.0905,54.0235,54.0653,66394.0
2019-10-10 14:00:00,64.53,64.57,64.35,64.39,65079.0,54.0486,54.0821,53.8978,53.9313,65079.0
2019-10-10 14:30:00,64.39,64.44,64.29,64.31,27472.0,53.9313,53.9732,53.8476,53.8643,27472.0
2019-10-10 15:00:00,64.31,64.43,64.28,64.42,48660.0,53.8643,53.9648,53.8392,53.9565,48660.0
2019-10-10 15:30:00,64.42,64.44,64.19,64.34,359448.0,53.9565,53.9732,53.7638,53.8895,359448.0
2019-10-11 09:30:00,64.08,64.15,63.62,63.63,85083.0,53.6717,53.7303,53.2864,53.2948,85083.0
2019-10-11 10:00:00,63.64,63.77,63.37,63.68,102029.0,53.3032,53.412,53.077,53.3367,102029.0
2019-10-11 10:30:00,63.69,63.84,63.62,63.83,87199.0,53.345,53.4707,53.2864,53.4623,87199.0
2019-10-11 11:00:00,63.84,64.07,63.84,64.03,44440.0,53.4707,53.6633,53.4707,53.6298,44440.0
2019-10-11 11:30:00,64.03,64.11,63.91,64.03,50303.0,53.6298,53.6968,53.5293,53.6298,50303.0
2019-10-11 12:00:00,64.04,64.16,64.02,64.16,24737.0,53.6382,53.7387,53.6214,53.7387,24737.0
2019-10-11 12:30:00,64.16,64.19,64.03,64.19,34374.0,53.7387,53.7638,53.6298,53.7638,34374.0
2019-10-11 13:00:00,64.19,64.34,64.14,64.19,49975.0,53.7638,53.8895,53.7219,53.7638,49975.0
2019-10-11 13:30:00,64.19,64.24,64.07,64.08,71870.0,53.7638,53.8057,53.6633,53.6717,71870.0
2019-10-11 14:00:00,64.06,64.07,63.91,63.95,42884.0,53.6549,53.6633,53.5293,53.5628,42884.0
2019-10-11 14:30:00,63.95,64.11,63.9,64.1,64145.0,53.5628,53.6968,53.5209,53.6884,64145.0
2019-10-11 15:00:00,64.1,64.29,64.07,64.25,81925.0,53.6884,53.8476,53.6633,53.8141,81925.0
2019-10-11 15:30:00,64.25,64.32,63.86,63.87,230716.0,53.8141,53.8727,53.4874,53.4958,230716.0
2019-10-14 09:30:00,64.06,64.16,63.79,63.9,58113.0,53.6549,53.7387,53.4288,53.5209,58113.0
2019-10-14 10:00:00,63.89,64.03,63.85,63.95,42544.0,53.5125,53.6298,53.479,53.5628,42544.0
2019-10-14 10:30:00,63.96,63.97,63.78,63.85,29674.0,53.5712,53.5796,53.4204,53.479,29674.0
2019-10-14 11:00:00,63.84,63.85,63.59,63.61,41547.0,53.4707,53.479,53.2613,53.278,41547.0
2019-10-14 11:30:00,63.61,63.67,63.51,63.52,23744.0,53.278,53.3283,53.1943,53.2026,23744.0
2019-10-14 12:00:00,63.53,63.53,63.29,63.36,22940.0,53.211,53.211,53.01,53.0686,22940.0
2019-10-14 12:30:00,63.37,63.46,63.26,63.31,21975.0,53.077,53.1524,52.9849,53.0268,21975.0
2019-10-14 13:00:00,63.29,63.38,63.28,63.37,15079.0,53.01,53.0854,53.0016,53.077,15079.0
2019-10-14 13:30:00,63.37,63.51,63.33,63.49,18949.0,53.077,53.1943,53.0435,53.1775,18949.0
2019-10-14 14:00:00,63.49,63.57,63.48,63.53,33876.0,53.1775,53.2445,53.1691,53.211,33876.0
2019-10-14 14:30:00,63.53,63.57,63.47,63.53,38507.0,53.211,53.2445,53.1608,53.211,38507.0
2019-10-14 15:00:00,63.54,63.63,63.5,63.6,32082.0,53.2194,53.2948,53.1859,53.2697,32082.0
2019-10-14 15:30:00,63.58,63.58,63.41,63.47,158694.0,53.2529,53.2529,53.1105,53.1608,158694.0
2019-10-15 09:30:00,63.56,63.82,63.53,63.76,64132.0,53.2361,53.4539,53.211,53.4037,64132.0
2019-10-15 10:00:00,63.75,63.75,63.34,63.34,52526.0,53.3953,53.3953,53.0519,53.0519,52526.0
2019-10-15 10:30:00,63.33,63.35,63.1,63.33,91093.0,53.0435,53.0603,52.8509,53.0435,91093.0
2019-10-15 11:00:00,63.35,63.39,63.26,63.37,60563.0,53.0603,53.0938,52.9849,53.077,60563.0
2019-10-15 11:30:00,63.35,63.39,63.29,63.33,34066.0,53.0603,53.0938,53.01,53.0435,34066.0
2019-10-15 12:00:00,63.33,63.37,63.2,63.25,25410.0,53.0435,53.077,52.9346,52.9765,25410.0
2019-10-15 12:30:00,63.26,63.29,63.13,63.17,43139.0,52.9849,53.01,52.876,52.9095,43139.0
2019-10-15 13:00:00,63.17,63.19,63.05,63.08,40253.0,52.9095,52.9262,52.809,52.8341,40253.0
2019-10-15 13:30:00,63.08,63.11,63.01,63.05,91423.0,52.8341,52.8592,52.7755,52.809,91423.0
2019-10-15 14:00:00,63.05,63.27,63.04,63.26,102042.0,52.809,52.9933,52.8006,52.9849,102042.0
2019-10-15 14:30:00,63.26,63.39,63.22,63.39,76592.0,52.9849,53.0938,52.9514,53.0938,76592.0
2019-10-15 15:00:00,63.38,63.52,63.35,63.52,58273.0,53.0854,53.2026,53.0603,53.2026,58273.0
2019-10-15 15:30:00,63.53,63.53,63.19,63.23,292536.0,53.211,53.211,52.9262,52.9597,292536.0
2019-10-16 09:30:00,63.12,63.31,62.84,63.3,103712.0,52.8676,53.0268,52.6331,53.0184,103712.0
2019-10-16 10:00:00,63.3,63.37,63.19,63.23,44745.0,53.0184,53.077,52.9262,52.9597,44745.0
2019-10-16 10:30:00,63.21,63.35,63.18,63.34,30181.0,52.943,53.0603,52.9179,53.0519,30181.0
2019-10-16 11:00:00,63.36,63.42,63.29,63.35,28552.0,53.0686,53.1189,53.01,53.0603,28552.0
2019-10-16 11:30:00,63.34,63.34,63.25,63.28,22302.0,53.0519,53.0519,52.9765,53.0016,22302.0
2019-10-16 12:00:00,63.27,63.35,63.25,63.32,17858.0,52.9933,53.0603,52.9765,53.0351,17858.0
2019-10-16 12:30:00,63.32,63.45,63.29,63.43,49146.0,53.0351,53.144,53.01,53.1273,49146.0
2019-10-16 13:00:00,63.44,63.49,63.41,63.49,37239.0,53.1356,53.1775,53.1105,53.1775,37239.0
2019-10-16 13:30:00,63.49,63.52,63.38,63.43,33697.0,53.1775,53.2026,53.0854,53.1273,33697.0
2019-10-16 14:00:00,63.43,63.47,63.36,63.43,57420.0,53.1273,53.1608,53.0686,53.1273,57420.0
2019-10-16 14:30:00,63.43,63.52,63.41,63.43,37529.0,53.1273,53.2026,53.1105,53.1273,37529.0
2019-10-16 15:00:00,63.43,63.43,63.34,63.41,62332.0,53.1273,53.1273,53.0519,53.1105,62332.0
2019-10-16 15:30:00,63.4,63.55,63.37,63.54,221953.0,53.1021,53.2278,53.077,53.2194,221953.0
2019-10-17 09:30:00,63.47,63.78,63.46,63.6,121215.0,53.1608,53.4204,53.1524,53.2697,121215.0
2019-10-17 10:00:00,63.59,63.66,63.37,63.5,92128.0,53.2613,53.3199,53.077,53.1859,92128.0
2019-10-17 10:30:00,63.51,63.59,63.49,63.52,71664.0,53.1943,53.2613,53.1775,53.2026,71664.0
2019-10-17 11:00:00,63.51,63.56,63.46,63.49,96285.0,53.1943,53.2361,53.1524,53.1775,96285.0
2019-10-17 11:30:00,63.49,63.55,63.46,63.54,85792.0,53.1775,53.2278,53.1524,53.2194,85792.0
2019-10-17 12:00:00,63.54,63.68,63.53,63.68,28272.0,53.2194,53.3367,53.211,53.3367,28272.0
2019-10-17 12:30:00,63.69,63.89,63.68,63.85,25811.0,53.345,53.5125,53.3367,53.479,25811.0
2019-10-17 13:00:00,63.84,63.86,63.74,63.74,31809.0,53.4707,53.4874,53.3869,53.3869,31809.0
2019-10-17 13:30:00,63.75,63.75,63.66,63.71,31916.0,53.3953,53.3953,53.3199,53.3618,31916.0
2019-10-17 14:00:00,63.72,63.78,63.66,63.68,40490.0,53.3702,53.4204,53.3199,53.3367,40490.0
2019-10-17 14:30:00,63.67,63.75,63.66,63.74,53217.0,53.3283,53.3953,53.3199,53.3869,53217.0
2019-10-17 15:00:00,63.74,63.87,63.73,63.83,121733.0,53.3869,53.4958,53.3785,53.4623,121733.0
2019-10-17 15:30:00,63.83,63.85,63.62,63.69,293726.0,53.4623,53.479,53.2864,53.345,293726.0
2019-10-18 09:30:00,63.61,63.73,63.24,63.3,190632.0,53.278,53.3785,52.9681,53.0184,190632.0
2019-10-18 10:00:00,63.3,63.61,63.29,63.57,71727.0,53.0184,53.278,53.01,53.2445,71727.0
2019-10-18 10:30:00,63.56,63.6,63.45,63.57,57364.0,53.2361,53.2697,53.144,53.2445,57364.0
2019-10-18 11:00:00,63.56,63.75,63.53,63.74,100932.0,53.2361,53.3953,53.211,53.3869,100932.0
2019-10-18 11:30:00,63.75,63.82,63.7,63.78,35412.0,53.3953,53.4539,53.3534,53.4204,35412.0
2019-10-18 12:00:00,63.77,63.78,63.72,63.76,23557.0,53.412,53.4204,53.3702,53.4037,23557.0
2019-10-18 12:30:00,63.76,63.84,63.73,63.78,21250.0,53.4037,53.4707,53.3785,53.4204,21250.0
2019-10-18 13:00:00,63.78,63.93,63.76,63.89,20879.0,53.4204,53.546,53.4037,53.5125,20879.0
2019-10-18 13:30:00,63.89,63.95,63.84,63.92,16665.0,53.5125,53.5628,53.4707,53.5377,16665.0
2019-10-18 14:00:00,63.93,64.03,63.87,64.01,24976.0,53.546,53.6298,53.4958,53.6131,24976.0
2019-10-18 14:30:00,64.01,64.08,64.0,64.06,19003.0,53.6131,53.6717,53.6047,53.6549,19003.0
2019-10-18 15:00:00,64.05,64.11,64.03,64.04,40044.0,53.6466,53.6968,53.6298,53.6382,40044.0
2019-10-18 15:30:00,64.03,64.12,63.97,64.01,182696.0,53.6298,53.7052,53.5796,53.6131,182696.0
2019-10-21 09:30:00,63.91,64.07,63.44,63.46,103425.0,53.5293,53.6633,53.1356,53.1524,103425.0
2019-10-21 10:00:00,63.46,63.86,63.41,63.85,48225.0,53.1524,53.4874,53.1105,53.479,48225.0
2019-10-21 10:30:00,63.84,63.9,63.8,63.82,35329.0,53.4707,53.5209,53.4372,53.4539,35329.0
2019-10-21 11:00:00,63.83,63.87,63.75,63.84,45734.0,53.4623,53.4958,53.3953,53.4707,45734.0
2019-10-21 11:30:00,63.83,63.85,63.67,63.69,26510.0,53.4623,53.479,53.3283,53.345,26510.0
2019-10-21 12:00:00,63.66,63.66,63.51,63.63,24999.0,53.3199,53.3199,53.1943,53.2948,24999.0
2019-10-21 12:30:00,63.64,63.72,63.62,63.7,29785.0,53.3032,53.3702,53.2864,53.3534,29785.0
2019-10-21 13:00:00,63.7,63.73,63.66,63.72,24580.0,53.3534,53.3785,53.3199,53.3702,24580.0
2019-10-21 13:30:00,63.71,63.71,63.59,63.62,33986.0,53.3618,53.3618,53.2613,53.2864,33986.0
2019-10-21 14:00:00,63.61,63.86,63.6,63.8,50569.0,53.278,53.4874,53.2697,53.4372,50569.0
2019-10-21 14:30:00,63.8,63.89,63.78,63.84,30554.0,53.4372,53.5125,53.4204,53.4707,30554.0
2019-10-21 15:00:00,63.84,63.96,63.82,63.85,53206.0,53.4707,53.5712,53.4539,53.479,53206.0
2019-10-21 15:30:00,63.85,64.01,63.82,63.95,149323.0,53.479,53.6131,53.4539,53.5628,149323.0
2019-10-22 09:30:00,64.13,64.36,64.08,64.2,69884.0,53.7136,53.9062,53.6717,53.7722,69884.0
2019-10-22 10:00:00,64.2,64.26,64.08,64.12,46119.0,53.7722,53.8224,53.6717,53.7052,46119.0
2019-10-22 10:30:00,64.15,64.21,64.12,64.15,31149.0,53.7303,53.7806,53.7052,53.7303,31149.0
2019-10-22 11:00:00,64.16,64.36,64.14,64.3,59558.0,53.7387,53.9062,53.7219,53.856,59558.0
2019-10-22 11:30:00,64.3,64.35,64.18,64.22,37743.0,53.856,53.8978,53.7554,53.7889,37743.0
2019-10-22 12:00:00,64.25,64.33,64.15,64.32,58630.0,53.8141,53.8811,53.7303,53.8727,58630.0
2019-10-22 12:30:00,64.32,64.34,64.21,64.3,67745.0,53.8727,53.8895,53.7806,53.856,67745.0
2019-10-22 13:00:00,64.27,64.34,64.16,64.2,287079.0,53.8308,53.8895,53.7387,53.7722,287079.0
2019-10-22 13:30:00,64.2,64.27,63.9,63.91,160255.0,53.7722,53.8308,53.5209,53.5293,160255.0
2019-10-22 14:00:00,63.92,63.95,63.76,63.84,84970.0,53.5377,53.5628,53.4037,53.4707,84970.0
2019-10-22 14:30:00,63.84,63.86,63.69,63.73,65412.0,53.4707,53.4874,53.345,53.3785,65412.0
2019-10-22 15:00:00,63.74,63.9,63.71,63.87,125244.0,53.3869,53.5209,53.3618,53.4958,125244.0
2019-10-22 15:30:00,63.87,63.97,63.69,63.73,917153.0,53.4958,53.5796,53.345,53.3785,917153.0
2019-10-23 09:30:00,63.88,64.28,63.88,64.07,245342.0,53.5042,53.8392,53.5042,53.6633,245342.0
2019-10-23 10:00:00,64.06,64.29,63.35,64.16,1793855.0,53.6549,53.8476,53.0603,53.7387,1793855.0
2019-10-23 10:30:00,64.16,64.16,63.74,63.76,138198.0,53.7387,53.7387,53.3869,53.4037,138198.0
2019-10-23 11:00:00,63.77,63.83,63.59,63.6,112670.0,53.412,53.4623,53.2613,53.2697,112670.0
2019-10-23 11:30:00,63.6,63.77,63.51,63.72,82135.0,53.2697,53.412,53.1943,53.3702,82135.0
2019-10-23 12:00:00,63.73,63.76,63.64,63.69,62934.0,53.3785,53.4037,53.3032,53.345,62934.0
2019-10-23 12:30:00,63.68,63.73,63.64,63.68,69616.0,53.3367,53.3785,53.3032,53.3367,69616.0
2019-10-23 13:00:00,63.68,63.72,63.52,63.56,60345.0,53.3367,53.3702,53.2026,53.2361,60345.0
2019-10-23 13:30:00,63.57,63.59,63.51,63.58,90961.0,53.2445,53.2613,53.1943,53.2529,90961.0
2019-10-23 14:00:00,63.59,63.6,63.38,63.47,118173.0,53.2613,53.2697,53.0854,53.1608,118173.0
2019-10-23 14:30:00,63.47,63.56,63.45,63.53,114339.0,53.1608,53.2361,53.144,53.211,114339.0
2019-10-23 15:00:00,63.53,63.59,63.4,63.48,253667.0,53.211,53.2613,53.1021,53.1691,253667.0
2019-10-23 15:30:00,63.48,63.56,63.22,63.3,1253301.0,53.1691,53.2361,52.9514,53.0184,1253301.0
2019-10-24 09:30:00,64.3,65.01,63.64,64.06,297106.0,53.856,54.4506,53.3032,53.6549,297106.0
2019-10-24 10:00:00,64.07,64.54,64.06,64.42,261191.0,53.6633,54.057,53.6549,53.9565,261191.0
2019-10-24 10:30:00,64.42,64.51,64.32,64.47,225111.0,53.9565,54.0318,53.8727,53.9983,225111.0
2019-10-24 11:00:00,64.48,64.51,64.41,64.42,136420.0,54.0067,54.0318,53.9481,53.9565,136420.0
2019-10-24 11:30:00,64.43,64.62,64.42,64.6,93530.0,53.9648,54.124,53.9565,54.1072,93530.0
2019-10-24 12:00:00,64.6,64.76,64.57,64.61,78440.0,54.1072,54.2412,54.0821,54.1156,78440.0
2019-10-24 12:30:00,64.61,64.76,64.46,64.65,65483.0,54.1156,54.2412,53.99,54.1491,65483.0
2019-10-24 13:00:00,64.65,64.65,64.49,64.51,99470.0,54.1491,54.1491,54.0151,54.0318,99470.0
2019-10-24 13:30:00,64.51,64.52,64.18,64.2,88881.0,54.0318,54.0402,53.7554,53.7722,88881.0
2019-10-24 14:00:00,64.18,64.29,63.98,64.16,155971.0,53.7554,53.8476,53.5879,53.7387,155971.0
2019-10-24 14:30:00,64.17,64.28,64.16,64.24,95962.0,53.7471,53.8392,53.7387,53.8057,95962.0
2019-10-24 15:00:00,64.24,64.27,64.12,64.19,210338.0,53.8057,53.8308,53.7052,53.7638,210338.0
2019-10-24 15:30:00,64.2,64.48,64.14,64.44,474167.0,53.7722,54.0067,53.7219,53.9732,474167.0
2019-10-25 09:30:00,64.91,64.91,63.71,63.72,154269.0,54.3669,54.3669,53.3618,53.3702,154269.0
2019-10-25 10:00:00,63.72,63.81,63.57,63.64,127924.0,53.3702,53.4455,53.2445,53.3032,127924.0
2019-10-25 10:30:00,63.63,63.77,63.41,63.53,117668.0,53.2948,53.412,53.1105,53.211,117668.0
2019-10-25 11:00:00,63.52,63.91,63.5,63.75,192750.0,53.2026,53.5293,53.1859,53.3953,192750.0
2019-10-25 11:30:00,63.75,63.81,63.62,63.64,134179.0,53.3953,53.4455,53.2864,53.3032,134179.0
2019-10-25 12:00:00,63.64,63.66,63.51,63.58,70940.0,53.3032,53.3199,53.1943,53.2529,70940.0
2019-10-25 12:30:00,63.58,63.83,63.58,63.75,64217.0,53.2529,53.4623,53.2529,53.3953,64217.0
2019-10-25 13:00:00,63.77,63.77,63.51,63.52,150959.0,53.412,53.412,53.1943,53.2026,150959.0
2019-10-25 13:30:00,63.53,63.53,63.28,63.4,152594.0,53.211,53.211,53.0016,53.1021,152594.0
2019-10-25 14:00:00,63.4,63.55,63.4,63.52,57516.0,53.1021,53.2278,53.1021,53.2026,57516.0
2019-10-25 14:30:00,63.52,63.75,63.49,63.71,83599.0,53.2026,53.3953,53.1775,53.3618,83599.0
2019-10-25 15:00:00,63.72,63.72,63.55,63.6,75083.0,53.3702,53.3702,53.2278,53.2697,75083.0
2019-10-25 15:30:00,63.61,63.76,63.52,63.63,325051.0,53.278,53.4037,53.2026,53.2948,325051.0
2019-10-28 09:30:00,63.39,63.7,63.05,63.18,104002.0,53.0938,53.3534,52.809,52.9179,104002.0
2019-10-28 10:00:00,63.14,63.14,62.82,62.9,65102.0,52.8844,52.8844,52.6163,52.6833,65102.0
2019-10-28 10:30:00,62.89,62.98,62.83,62.98,51253.0,52.675,52.7504,52.6247,52.7504,51253.0
2019-10-28 11:00:00,62.99,63.04,62.86,63.04,55197.0,52.7587,52.8006,52.6498,52.8006,55197.0
2019-10-28 11:30:00,63.05,63.12,62.98,63.07,51099.0,52.809,52.8676,52.7504,52.8257,51099.0
2019-10-28 12:00:00,63.06,63.11,62.92,62.92,38488.0,52.8174,52.8592,52.7001,52.7001,38488.0
2019-10-28 12:30:00,62.89,63.08,62.88,63.05,47103.0,52.675,52.8341,52.6666,52.809,47103.0
2019-10-28 13:00:00,63.05,63.11,63.05,63.08,46542.0,52.809,52.8592,52.809,52.8341,46542.0
2019-10-28 13:30:00,63.09,63.09,62.89,62.95,154907.0,52.8425,52.8425,52.675,52.7252,154907.0
2019-10-28 14:00:00,62.95,62.95,62.53,62.53,162758.0,52.7252,52.7252,52.3734,52.3734,162758.0
2019-10-28 14:30:00,62.53,62.62,62.46,62.47,105150.0,52.3734,52.4488,52.3148,52.3232,105150.0
2019-10-28 15:00:00,62.46,62.55,62.38,62.51,206741.0,52.3148,52.3902,52.2478,52.3567,206741.0
2019-10-28 15:30:00,62.51,62.66,62.45,62.5,291370.0,52.3567,52.4823,52.3064,52.3483,291370.0
2019-10-29 09:30:00,62.49,62.69,62.32,62.59,89244.0,52.3399,52.5075,52.1976,52.4237,89244.0
2019-10-29 10:00:00,62.6,62.78,62.57,62.6,63451.0,52.4321,52.5828,52.4069,52.4321,63451.0
2019-10-29 10:30:00,62.6,62.6,62.41,62.52,88803.0,52.4321,52.4321,52.2729,52.3651,88803.0
2019-10-29 11:00:00,62.52,62.61,62.49,62.59,77270.0,52.3651,52.4405,52.3399,52.4237,77270.0
2019-10-29 11:30:00,62.58,62.63,62.48,62.54,56661.0,52.4153,52.4572,52.3316,52.3818,56661.0
2019-10-29 12:00:00,62.53,62.68,62.5,62.66,58709.0,52.3734,52.4991,52.3483,52.4823,58709.0
2019-10-29 12:30:00,62.67,62.74,62.59,62.65,54635.0,52.4907,52.5493,52.4237,52.474,54635.0
2019-10-29 13:00:00,62.65,62.71,62.63,62.67,57303.0,52.474,52.5242,52.4572,52.4907,57303.0
2019-10-29 13:30:00,62.67,62.74,62.6,62.68,81661.0,52.4907,52.5493,52.4321,52.4991,81661.0
2019-10-29 14:00:00,62.67,62.7,62.6,62.7,97569.0,52.4907,52.5158,52.4321,52.5158,97569.0
2019-10-29 14:30:00,62.7,62.78,62.67,62.75,91156.0,52.5158,52.5828,52.4907,52.5577,91156.0
2019-10-29 15:00:00,62.75,62.91,62.74,62.9,141480.0,52.5577,52.6917,52.5493,52.6833,141480.0
2019-10-29 15:30:00,62.9,63.08,62.86,62.98,361184.0,52.6833,52.8341,52.6498,52.7504,361184.0
2019-10-30 09:30:00,63.08,63.32,63.04,63.31,115170.0,52.8341,53.0351,52.8006,53.0268,115170.0
2019-10-30 10:00:00,63.3,63.43,63.19,63.27,64884.0,53.0184,53.1273,52.9262,52.9933,64884.0
2019-10-30 10:30:00,63.28,63.42,63.21,63.41,63653.0,53.0016,53.1189,52.943,53.1105,63653.0
2019-10-30 11:00:00,63.43,63.63,63.42,63.61,70170.0,53.1273,53.2948,53.1189,53.278,70170.0
2019-10-30 11:30:00,63.61,63.85,63.59,63.84,71605.0,53.278,53.479,53.2613,53.4707,71605.0
2019-10-30 12:00:00,63.83,64.02,63.78,63.82,69720.0,53.4623,53.6214,53.4204,53.4539,69720.0
2019-10-30 12:30:00,63.82,63.84,63.66,63.67,57900.0,53.4539,53.4707,53.3199,53.3283,57900.0
2019-10-30 13:00:00,63.66,63.71,63.58,63.65,64861.0,53.3199,53.3618,53.2529,53.3115,64861.0
2019-10-30 13:30:00,63.65,63.81,63.63,63.65,209408.0,53.3115,53.4455,53.2948,53.3115,209408.0
2019-10-30 14:00:00,63.65,63.77,63.52,63.77,132643.0,53.3115,53.412,53.2026,53.412,132643.0
2019-10-30 14:30:00,63.77,63.77,63.35,63.66,142936.0,53.412,53.412,53.0603,53.3199,142936.0
2019-10-30 15:00:00,63.67,63.91,63.65,63.84,77505.0,53.3283,53.5293,53.3115,53.4707,77505.0
2019-10-30 15:30:00,63.85,63.89,63.72,63.87,325345.0,53.479,53.5125,53.3702,53.4958,325345.0
2019-10-31 09:30:00,63.69,63.84,63.31,63.74,124072.0,53.6643,53.7906,53.3441,53.7064,124072.0
2019-10-31 10:00:00,63.75,64.06,63.73,63.99,160595.0,53.7148,53.976,53.698,53.917,160595.0
2019-10-31 10:30:00,63.99,64.05,63.65,63.65,136977.0,53.917,53.9676,53.6305,53.6305,136977.0
2019-10-31 11:00:00,63.67,63.79,63.67,63.74,41894.0,53.6474,53.7485,53.6474,53.7064,41894.0
2019-10-31 11:30:00,63.75,63.8,63.61,63.72,52004.0,53.7148,53.7569,53.5968,53.6895,52004.0
2019-10-31 12:00:00,63.71,63.82,63.66,63.72,56338.0,53.6811,53.7738,53.639,53.6895,56338.0
2019-10-31 12:30:00,63.73,63.86,63.69,63.86,31229.0,53.698,53.8075,53.6643,53.8075,31229.0
2019-10-31 13:00:00,63.85,63.92,63.8,63.85,42626.0,53.7991,53.858,53.7569,53.7991,42626.0
2019-10-31 13:30:00,63.84,63.95,63.82,63.88,30698.0,53.7906,53.8833,53.7738,53.8243,30698.0
2019-10-31 14:00:00,63.87,63.87,63.69,63.72,34979.0,53.8159,53.8159,53.6643,53.6895,34979.0
2019-10-31 14:30:00,63.72,63.85,63.71,63.84,49915.0,53.6895,53.7991,53.6811,53.7906,49915.0
2019-10-31 15:00:00,63.85,63.9,63.78,63.86,59300.0,53.7991,53.8412,53.7401,53.8075,59300.0
2019-10-31 15:30:00,63.86,63.99,63.8,63.92,320386.0,53.8075,53.917,53.7569,53.858,320386.0
2019-11-01 09:30:00,64.0,64.14,63.78,63.8,64841.0,53.9255,54.0434,53.7401,53.7569,64841.0
2019-11-01 10:00:00,63.79,63.82,63.41,63.5,71574.0,53.7485,53.7738,53.4283,53.5042,71574.0
2019-11-01 10:30:00,63.51,63.66,63.43,63.55,52358.0,53.5126,53.639,53.4452,53.5463,52358.0
2019-11-01 11:00:00,63.55,63.63,63.44,63.55,90111.0,53.5463,53.6137,53.4536,53.5463,90111.0
2019-11-01 11:30:00,63.56,63.58,63.33,63.37,49083.0,53.5547,53.5716,53.3609,53.3946,49083.0
2019-11-01 12:00:00,63.37,63.6,63.36,63.52,122344.0,53.3946,53.5884,53.3862,53.521,122344.0
2019-11-01 12:30:00,63.52,63.55,63.39,63.44,32304.0,53.521,53.5463,53.4115,53.4536,32304.0
2019-11-01 13:00:00,63.45,63.45,63.31,63.36,21780.0,53.462,53.462,53.3441,53.3862,21780.0
2019-11-01 13:30:00,63.36,63.47,63.33,63.45,83353.0,53.3862,53.4789,53.3609,53.462,83353.0
2019-11-01 14:00:00,63.45,63.48,63.27,63.28,79340.0,53.462,53.4873,53.3104,53.3188,79340.0
2019-11-01 14:30:00,63.28,63.43,63.27,63.43,43179.0,53.3188,53.4452,53.3104,53.4452,43179.0
2019-11-01 15:00:00,63.41,63.46,63.38,63.42,62942.0,53.4283,53.4705,53.403,53.4368,62942.0
2019-11-01 15:30:00,63.42,63.47,63.25,63.34,233377.0,53.4368,53.4789,53.2935,53.3693,233377.0
2019-11-04 09:30:00,63.24,63.45,62.58,62.61,202483.0,53.2851,53.462,52.729,52.7543,202483.0
2019-11-04 10:00:00,62.58,62.81,62.55,62.75,77779.0,52.729,52.9228,52.7037,52.8722,77779.0
2019-11-04 10:30:00,62.74,62.78,62.26,62.31,78956.0,52.8638,52.8975,52.4594,52.5015,78956.0
2019-11-04 11:00:00,62.3,62.35,62.17,62.2,74255.0,52.4931,52.5352,52.3835,52.4088,74255.0
2019-11-04 11:30:00,62.19,62.19,61.97,62.04,103339.0,52.4004,52.4004,52.215,52.274,103339.0
2019-11-04 12:00:00,62.03,62.15,62.01,62.06,41762.0,52.2656,52.3667,52.2487,52.2908,41762.0
2019-11-04 12:30:00,62.06,62.09,61.94,61.98,44994.0,52.2908,52.3161,52.1897,52.2234,44994.0
2019-11-04 13:00:00,61.97,62.02,61.91,61.93,44612.0,52.215,52.2571,52.1644,52.1813,44612.0
2019-11-04 13:30:00,61.93,61.96,61.39,61.47,133035.0,52.1813,52.2066,51.7263,51.7937,133035.0
2019-11-04 14:00:00,61.48,61.61,61.39,61.59,115876.0,51.8021,51.9117,51.7263,51.8948,115876.0
2019-11-04 14:30:00,61.6,61.69,61.54,61.61,273729.0,51.9032,51.9791,51.8527,51.9117,273729.0
2019-11-04 15:00:00,61.61,61.79,61.6,61.62,138194.0,51.9117,52.0633,51.9032,51.9201,138194.0
2019-11-04 15:30:00,61.62,61.71,61.48,61.66,354032.0,51.9201,51.9959,51.8021,51.9538,354032.0
2019-11-05 09:30:00,61.19,61.52,61.04,61.11,111335.0,51.5578,51.8358,51.4314,51.4904,111335.0
2019-11-05 10:00:00,61.12,61.16,60.93,61.13,224543.0,51.4988,51.5325,51.3387,51.5072,224543.0
2019-11-05 10:30:00,61.12,61.12,60.65,60.76,125056.0,51.4988,51.4988,51.1028,51.1955,125056.0
2019-11-05 11:00:00,60.76,60.78,60.33,60.51,202288.0,51.1955,51.2123,50.8332,50.9848,202288.0
2019-11-05 11:30:00,60.5,60.85,60.49,60.79,97958.0,50.9764,51.2713,50.968,51.2208,97958.0
2019-11-05 12:00:00,60.8,60.85,60.56,60.84,125500.0,51.2292,51.2713,51.027,51.2629,125500.0
2019-11-05 12:30:00,60.84,61.03,60.83,61.02,111471.0,51.2629,51.423,51.2545,51.4145,111471.0
2019-11-05 13:00:00,61.03,61.03,60.79,60.8,80266.0,51.423,51.423,51.2208,51.2292,80266.0
2019-11-05 13:30:00,60.81,60.82,60.6,60.77,71180.0,51.2376,51.246,51.0607,51.2039,71180.0
2019-11-05 14:00:00,60.78,60.95,60.78,60.89,61170.0,51.2123,51.3556,51.2123,51.305,61170.0
2019-11-05 14:30:00,60.88,60.97,60.84,60.9,58947.0,51.2966,51.3724,51.2629,51.3134,58947.0
2019-11-05 15:00:00,60.89,61.01,60.85,60.89,101279.0,51.305,51.4061,51.2713,51.305,101279.0
2019-11-05 15:30:00,60.88,60.9,60.7,60.72,272679.0,51.2966,51.3134,51.1449,51.1618,272679.0
2019-11-06 09:30:00,60.91,61.25,60.85,60.97,81926.0,51.3219,51.6083,51.2713,51.3724,81926.0
2019-11-06 10:00:00,61.0,61.4,60.99,61.38,63278.0,51.3977,51.7347,51.3893,51.7179,63278.0
2019-11-06 10:30:00,61.41,61.5,61.14,61.21,46949.0,51.7432,51.819,51.5157,51.5746,46949.0
2019-11-06 11:00:00,61.21,61.36,61.17,61.26,134996.0,51.5746,51.701,51.5409,51.6168,134996.0
2019-11-06 11:30:00,61.25,61.31,61.05,61.21,122443.0,51.6083,51.6589,51.4398,51.5746,122443.0
2019-11-06 12:00:00,61.21,61.33,61.12,61.25,29249.0,51.5746,51.6757,51.4988,51.6083,29249.0
2019-11-06 12:30:00,61.25,61.33,61.2,61.25,35973.0,51.6083,51.6757,51.5662,51.6083,35973.0
2019-11-06 13:00:00,61.26,61.38,61.25,61.32,47417.0,51.6168,51.7179,51.6083,51.6673,47417.0
2019-11-06 13:30:00,61.33,61.47,61.26,61.35,64421.0,51.6757,51.7937,51.6168,51.6926,64421.0
2019-11-06 14:00:00,61.36,61.47,61.3,61.39,50798.0,51.701,51.7937,51.6505,51.7263,50798.0
2019-11-06 14:30:00,61.39,61.41,61.28,61.39,34999.0,51.7263,51.7432,51.6336,51.7263,34999.0
2019-11-06 15:00:00,61.38,61.4,61.29,61.32,70647.0,51.7179,51.7347,51.642,51.6673,70647.0
2019-11-06 15:30:00,61.33,61.36,61.21,61.35,325861.0,51.6757,51.701,51.5746,51.6926,325861.0
2019-11-07 09:30:00,61.06,61.06,60.63,60.74,74576.0,51.4483,51.4483,51.0859,51.1786,74576.0
2019-11-07 10:00:00,60.74,60.82,60.41,60.43,68903.0,51.1786,51.246,50.9006,50.9174,68903.0
2019-11-07 10:30:00,60.43,60.44,60.06,60.06,103640.0,50.9174,50.9258,50.6057,50.6057,103640.0
2019-11-07 11:00:00,60.06,60.06,59.83,59.95,88475.0,50.6057,50.6057,50.4119,50.513,88475.0
2019-11-07 11:30:00,59.93,60.1,59.82,60.09,49335.0,50.4961,50.6394,50.4034,50.6309,49335.0
2019-11-07 12:00:00,60.09,60.13,59.65,59.66,50647.0,50.6309,50.6646,50.2602,50.2686,50647.0
2019-11-07 12:30:00,59.66,59.67,59.52,59.56,58431.0,50.2686,50.2771,50.1507,50.1844,58431.0
2019-11-07 13:00:00,59.55,59.64,59.42,59.61,74294.0,50.1759,50.2518,50.0664,50.2265,74294.0
2019-11-07 13:30:00,59.61,59.69,59.58,59.63,142160.0,50.2265,50.2939,50.2012,50.2434,142160.0
2019-11-07 14:00:00,59.62,59.75,59.58,59.68,132825.0,50.2349,50.3445,50.2012,50.2855,132825.0
2019-11-07 14:30:00,59.68,59.96,59.49,59.95,404614.0,50.2855,50.5214,50.1254,50.513,404614.0
2019-11-07 15:00:00,59.94,60.19,59.9,60.1,112847.0,50.5046,50.7152,50.4709,50.6394,112847.0
2019-11-07 15:30:00,60.11,60.12,59.93,60.03,318337.0,50.6478,50.6562,50.4961,50.5804,318337.0
2019-11-08 09:30:00,59.91,60.23,59.79,60.18,74920.0,50.4793,50.7489,50.3782,50.7068,74920.0
2019-11-08 10:00:00,60.18,60.43,59.98,60.17,71178.0,50.7068,50.9174,50.5383,50.6984,71178.0
2019-11-08 10:30:00,60.18,60.19,59.53,59.77,114853.0,50.7068,50.7152,50.1591,50.3613,114853.0
2019-11-08 11:00:00,59.75,59.78,59.55,59.71,70820.0,50.3445,50.3697,50.1759,50.3108,70820.0
2019-11-08 11:30:00,59.71,59.77,59.55,59.55,50278.0,50.3108,50.3613,50.1759,50.1759,50278.0
2019-11-08 12:00:00,59.55,59.59,59.34,59.37,53614.0,50.1759,50.2097,49.999,50.0243,53614.0
2019-11-08 12:30:00,59.37,59.62,59.36,59.6,62032.0,50.0243,50.2349,50.0159,50.2181,62032.0
2019-11-08 13:00:00,59.6,59.61,59.51,59.53,46632.0,50.2181,50.2265,50.1422,50.1591,46632.0
2019-11-08 13:30:00,59.53,59.61,59.51,59.53,55582.0,50.1591,50.2265,50.1422,50.1591,55582.0
2019-11-08 14:00:00,59.54,59.64,59.48,59.56,63153.0,50.1675,50.2518,50.117,50.1844,63153.0
2019-11-08 14:30:00,59.56,59.58,59.46,59.46,59602.0,50.1844,50.2012,50.1001,50.1001,59602.0
2019-11-08 15:00:00,59.46,59.47,59.35,59.41,93452.0,50.1001,50.1085,50.0074,50.058,93452.0
2019-11-08 15:30:00,59.41,59.64,59.38,59.59,352426.0,50.058,50.2518,50.0327,50.2097,352426.0
2019-11-11 09:30:00,59.58,59.89,59.58,59.64,108658.0,50.2012,50.4624,50.2012,50.2518,108658.0
2019-11-11 10:00:00,59.64,59.84,59.6,59.66,49388.0,50.2518,50.4203,50.2181,50.2686,49388.0
2019-11-11 10:30:00,59.67,59.73,59.51,59.56,91421.0,50.2771,50.3276,50.1422,50.1844,91421.0
2019-11-11 11:00:00,59.54,59.9,59.54,59.89,38869.0,50.1675,50.4709,50.1675,50.4624,38869.0
2019-11-11 11:30:00,59.88,59.88,59.66,59.69,18783.0,50.454,50.454,50.2686,50.2939,18783.0
2019-11-11 12:00:00,59.68,59.73,59.59,59.6,28489.0,50.2855,50.3276,50.2097,50.2181,28489.0
2019-11-11 12:30:00,59.6,59.65,59.58,59.61,32882.0,50.2181,50.2602,50.2012,50.2265,32882.0
2019-11-11 13:00:00,59.61,59.69,59.55,59.65,112800.0,50.2265,50.2939,50.1759,50.2602,112800.0
2019-11-11 13:30:00,59.67,59.67,59.56,59.56,24081.0,50.2771,50.2771,50.1844,50.1844,24081.0
2019-11-11 14:00:00,59.55,59.57,59.49,59.56,23277.0,50.1759,50.1928,50.1254,50.1844,23277.0
2019-11-11 14:30:00,59.56,59.63,59.54,59.6,26580.0,50.1844,50.2434,50.1675,50.2181,26580.0
2019-11-11 15:00:00,59.6,59.63,59.53,59.58,51805.0,50.2181,50.2434,50.1591,50.2012,51805.0
2019-11-11 15:30:00,59.57,59.65,59.52,59.59,178436.0,50.1928,50.2602,50.1507,50.2097,178436.0
2019-11-12 09:30:00,59.64,59.74,59.49,59.68,57243.0,50.2518,50.336,50.1254,50.2855,57243.0
2019-11-12 10:00:00,59.66,59.67,59.53,59.64,81211.0,50.2686,50.2771,50.1591,50.2518,81211.0
2019-11-12 10:30:00,59.63,59.65,59.43,59.54,42352.0,50.2434,50.2602,50.0748,50.1675,42352.0
2019-11-12 11:00:00,59.54,59.57,59.38,59.5,42890.0,50.1675,50.1928,50.0327,50.1338,42890.0
2019-11-12 11:30:00,59.5,59.53,59.42,59.47,37921.0,50.1338,50.1591,50.0664,50.1085,37921.0
2019-11-12 12:00:00,59.47,59.47,59.33,59.39,37021.0,50.1085,50.1085,49.9906,50.0411,37021.0
2019-11-12 12:30:00,59.4,59.5,59.37,59.47,29847.0,50.0496,50.1338,50.0243,50.1085,29847.0
2019-11-12 13:00:00,59.48,59.6,59.46,59.6,24214.0,50.117,50.2181,50.1001,50.2181,24214.0
2019-11-12 13:30:00,59.61,59.64,59.51,59.54,127727.0,50.2265,50.2518,50.1422,50.1675,127727.0
2019-11-12 14:00:00,59.53,59.57,59.44,59.54,29935.0,50.1591,50.1928,50.0833,50.1675,29935.0
2019-11-12 14:30:00,59.55,59.66,59.53,59.56,38575.0,50.1759,50.2686,50.1591,50.1844,38575.0
2019-11-12 15:00:00,59.56,59.59,59.49,59.54,46688.0,50.1844,50.2097,50.1254,50.1675,46688.0
2019-11-12 15:30:00,59.53,59.64,59.52,59.58,305865.0,50.1591,50.2518,50.1507,50.2012,305865.0
2019-11-13 09:30:00,59.71,60.22,59.69,59.83,59331.0,50.3108,50.7405,50.2939,50.4119,59331.0
2019-11-13 10:00:00,59.83,60.08,59.8,59.97,39897.0,50.4119,50.6225,50.3866,50.5298,39897.0
2019-11-13 10:30:00,59.97,60.37,59.93,60.37,76311.0,50.5298,50.8669,50.4961,50.8669,76311.0
2019-11-13 11:00:00,60.36,60.51,60.33,60.39,40806.0,50.8584,50.9848,50.8332,50.8837,40806.0
2019-11-13 11:30:00,60.38,60.44,60.31,60.41,43727.0,50.8753,50.9258,50.8163,50.9006,43727.0
2019-11-13 12:00:00,60.42,60.48,60.35,60.42,23131.0,50.909,50.9596,50.85,50.909,23131.0
2019-11-13 12:30:00,60.41,60.44,60.35,60.41,18610.0,50.9006,50.9258,50.85,50.9006,18610.0
2019-11-13 13:00:00,60.41,60.43,60.33,60.4,20560.0,50.9006,50.9174,50.8332,50.8921,20560.0
2019-11-13 13:30:00,60.38,60.48,60.35,60.48,33350.0,50.8753,50.9596,50.85,50.9596,33350.0
2019-11-13 14:00:00,60.46,60.63,60.43,60.57,38802.0,50.9427,51.0859,50.9174,51.0354,38802.0
2019-11-13 14:30:00,60.57,60.61,60.5,60.59,31718.0,51.0354,51.0691,50.9764,51.0522,31718.0
2019-11-13 15:00:00,60.61,60.65,60.51,60.65,47897.0,51.0691,51.1028,50.9848,51.1028,47897.0
2019-11-13 15:30:00,60.64,60.67,60.45,60.49,171504.0,51.0944,51.1196,50.9343,50.968,171504.0
2019-11-14 09:30:00,60.66,60.96,60.4,60.96,93834.0,51.1112,51.364,50.8921,51.364,93834.0
2019-11-14 10:00:00,60.92,60.93,60.59,60.75,54914.0,51.3303,51.3387,51.0522,51.1871,54914.0
2019-11-14 10:30:00,60.75,60.91,60.69,60.91,27893.0,51.1871,51.3219,51.1365,51.3219,27893.0
2019-11-14 11:00:00,60.93,61.0,60.86,60.91,46553.0,51.3387,51.3977,51.2797,51.3219,46553.0
2019-11-14 11:30:00,60.92,60.92,60.77,60.9,36279.0,51.3303,51.3303,51.2039,51.3134,36279.0
2019-11-14 12:00:00,60.9,60.95,60.75,60.77,24339.0,51.3134,51.3556,51.1871,51.2039,24339.0
2019-11-14 12:30:00,60.79,60.95,60.79,60.94,43433.0,51.2208,51.3556,51.2208,51.3471,43433.0
2019-11-14 13:00:00,60.94,60.94,60.68,60.71,49028.0,51.3471,51.3471,51.1281,51.1533,49028.0
2019-11-14 13:30:00,60.73,60.87,60.67,60.77,46568.0,51.1702,51.2882,51.1196,51.2039,46568.0
2019-11-14 14:00:00,60.78,60.86,60.75,60.81,43931.0,51.2123,51.2797,51.1871,51.2376,43931.0
2019-11-14 14:30:00,60.82,60.87,60.76,60.8,57966.0,51.246,51.2882,51.1955,51.2292,57966.0
2019-11-14 15:00:00,60.81,60.84,60.63,60.67,69498.0,51.2376,51.2629,51.0859,51.1196,69498.0
2019-11-14 15:30:00,60.66,60.77,60.55,60.74,362836.0,51.1112,51.2039,51.0185,51.1786,362836.0
2019-11-15 09:30:00,60.86,60.86,60.55,60.68,132373.0,51.2797,51.2797,51.0185,51.1281,132373.0
2019-11-15 10:00:00,60.67,60.74,60.58,60.66,77159.0,51.1196,51.1786,51.0438,51.1112,77159.0
2019-11-15 10:30:00,60.66,60.8,60.65,60.72,30493.0,51.1112,51.2292,51.1028,51.1618,30493.0
2019-11-15 11:00:00,60.7,60.83,60.67,60.73,28972.0,51.1449,51.2545,51.1196,51.1702,28972.0
2019-11-15 11:30:00,60.73,60.76,60.64,60.65,38681.0,51.1702,51.1955,51.0944,51.1028,38681.0
2019-11-15 12:00:00,60.65,60.74,60.62,60.62,58169.0,51.1028,51.1786,51.0775,51.0775,58169.0
2019-11-15 12:30:00,60.62,60.71,60.6,60.66,25952.0,51.0775,51.1533,51.0607,51.1112,25952.0
2019-11-15 13:00:00,60.67,60.69,60.63,60.65,37337.0,51.1196,51.1365,51.0859,51.1028,37337.0
2019-11-15 13:30:00,60.65,60.7,60.6,60.65,35961.0,51.1028,51.1449,51.0607,51.1028,35961.0
2019-11-15 14:00:00,60.65,60.8,60.64,60.73,45754.0,51.1028,51.2292,51.0944,51.1702,45754.0
2019-11-15 14:30:00,60.73,60.79,60.72,60.73,31761.0,51.1702,51.2208,51.1618,51.1702,31761.0
2019-11-15 15:00:00,60.73,60.76,60.7,60.75,45300.0,51.1702,51.1955,51.1449,51.1871,45300.0
2019-11-15 15:30:00,60.75,60.9,60.7,60.89,223162.0,51.1871,51.3134,51.1449,51.305,223162.0
2019-11-18 09:30:00,61.13,61.63,61.06,61.5,93917.0,51.5072,51.9285,51.4483,51.819,93917.0
2019-11-18 10:00:00,61.48,61.62,61.42,61.52,70572.0,51.8021,51.9201,51.7516,51.8358,70572.0
2019-11-18 10:30:00,61.55,61.7,61.45,61.66,52302.0,51.8611,51.9875,51.7769,51.9538,52302.0
2019-11-18 11:00:00,61.66,61.67,61.53,61.54,50940.0,51.9538,51.9622,51.8443,51.8527,50940.0
2019-11-18 11:30:00,61.54,61.58,61.48,61.52,48443.0,51.8527,51.8864,51.8021,51.8358,48443.0
2019-11-18 12:00:00,61.52,61.57,61.49,61.53,37449.0,51.8358,51.878,51.8106,51.8443,37449.0
2019-11-18 12:30:00,61.54,61.58,61.51,61.54,27518.0,51.8527,51.8864,51.8274,51.8527,27518.0
2019-11-18 13:00:00,61.54,61.65,61.49,61.54,27252.0,51.8527,51.9454,51.8106,51.8527,27252.0
2019-11-18 13:30:00,61.55,61.58,61.52,61.54,34601.0,51.8611,51.8864,51.8358,51.8527,34601.0
2019-11-18 14:00:00,61.53,61.53,61.23,61.25,87442.0,51.8443,51.8443,51.5915,51.6083,87442.0
2019-11-18 14:30:00,61.25,61.39,61.25,61.26,50374.0,51.6083,51.7263,51.6083,51.6168,50374.0
2019-11-18 15:00:00,61.26,61.27,61.15,61.16,91946.0,51.6168,51.6252,51.5241,51.5325,91946.0
2019-11-18 15:30:00,61.16,61.2,61.09,61.18,407876.0,51.5325,51.5662,51.4735,51.5494,407876.0
2019-11-19 09:30:00,61.0,61.06,60.71,60.93,90780.0,51.3977,51.4483,51.1533,51.3387,90780.0
2019-11-19 10:00:00,60.93,61.15,60.93,61.08,80649.0,51.3387,51.5241,51.3387,51.4651,80649.0
2019-11-19 10:30:00,61.08,61.49,61.03,61.49,126891.0,51.4651,51.8106,51.423,51.8106,126891.0
2019-11-19 11:00:00,61.48,61.88,61.48,61.68,143609.0,51.8021,52.1392,51.8021,51.9707,143609.0
2019-11-19 11:30:00,61.67,61.71,61.44,61.64,122767.0,51.9622,51.9959,51.7684,51.937,122767.0
2019-11-19 12:00:00,61.63,61.69,61.52,61.53,85125.0,51.9285,51.9791,51.8358,51.8443,85125.0
2019-11-19 12:30:00,61.53,61.53,61.44,61.51,46545.0,51.8443,51.8443,51.7684,51.8274,46545.0
2019-11-19 13:00:00,61.51,61.56,61.48,61.5,71005.0,51.8274,51.8695,51.8021,51.819,71005.0
2019-11-19 13:30:00,61.5,61.65,61.5,61.61,53335.0,51.819,51.9454,51.819,51.9117,53335.0
2019-11-19 14:00:00,61.61,61.71,61.59,61.69,73486.0,51.9117,51.9959,51.8948,51.9791,73486.0
2019-11-19 14:30:00,61.69,61.72,61.56,61.56,97003.0,51.9791,52.0044,51.8695,51.8695,97003.0
2019-11-19 15:00:00,61.56,61.57,61.49,61.5,55928.0,51.8695,51.878,51.8106,51.819,55928.0
2019-11-19 15:30:00,61.49,61.57,61.43,61.45,284669.0,51.8106,51.878,51.76,51.7769,284669.0
2019-11-20 09:30:00,61.56,62.17,61.36,62.03,196694.0,51.8695,52.3835,51.701,52.2656,196694.0
2019-11-20 10:00:00,62.05,62.08,61.87,62.06,53612.0,52.2824,52.3077,52.1307,52.2908,53612.0
2019-11-20 10:30:00,62.05,62.05,61.75,61.96,86532.0,52.2824,52.2824,52.0296,52.2066,86532.0
2019-11-20 11:00:00,61.97,61.99,61.69,61.76,101328.0,52.215,52.2319,51.9791,52.0381,101328.0
2019-11-20 11:30:00,61.77,61.77,61.56,61.68,42642.0,52.0465,52.0465,51.8695,51.9707,42642.0
2019-11-20 12:00:00,61.69,61.7,61.5,61.56,33823.0,51.9791,51.9875,51.819,51.8695,33823.0
2019-11-20 12:30:00,61.57,61.76,61.48,61.76,72002.0,51.878,52.0381,51.8021,52.0381,72002.0
2019-11-20 13:00:00,61.75,61.95,61.7,61.83,68078.0,52.0296,52.1982,51.9875,52.097,68078.0
2019-11-20 13:30:00,61.84,61.87,61.77,61.8,58738.0,52.1055,52.1307,52.0465,52.0718,58738.0
2019-11-20 14:00:00,61.8,61.89,61.74,61.88,44115.0,52.0718,52.1476,52.0212,52.1392,44115.0
2019-11-20 14:30:00,61.88,61.89,61.77,61.78,60394.0,52.1392,52.1476,52.0465,52.0549,60394.0
2019-11-20 15:00:00,61.78,61.81,61.7,61.74,91631.0,52.0549,52.0802,51.9875,52.0212,91631.0
2019-11-20 15:30:00,61.73,61.84,61.68,61.71,375296.0,52.0128,52.1055,51.9707,51.9959,375296.0
2019-11-21 09:30:00,61.56,61.75,61.37,61.44,138055.0,51.8695,52.0296,51.7095,51.7684,138055.0
2019-11-21 10:00:00,61.41,61.65,61.28,61.6,180181.0,51.7432,51.9454,51.6336,51.9032,180181.0
2019-11-21 10:30:00,61.6,61.63,61.43,61.59,172284.0,51.9032,51.9285,51.76,51.8948,172284.0
2019-11-21 11:00:00,61.6,61.79,61.57,61.65,60936.0,51.9032,52.0633,51.878,51.9454,60936.0
2019-11-21 11:30:00,61.64,61.71,61.6,61.69,80071.0,51.937,51.9959,51.9032,51.9791,80071.0
2019-11-21 12:00:00,61.69,61.75,61.58,61.62,201314.0,51.9791,52.0296,51.8864,51.9201,201314.0
2019-11-21 12:30:00,61.62,61.79,61.6,61.77,120807.0,51.9201,52.0633,51.9032,52.0465,120807.0
2019-11-21 13:00:00,61.77,61.84,61.64,61.65,87906.0,52.0465,52.1055,51.937,51.9454,87906.0
2019-11-21 13:30:00,61.66,61.83,61.66,61.81,109954.0,51.9538,52.097,51.9538,52.0802,109954.0
2019-11-21 14:00:00,61.8,61.95,61.78,61.95,151420.0,52.0718,52.1982,52.0549,52.1982,151420.0
2019-11-21 14:30:00,61.95,61.99,61.88,61.96,94630.0,52.1982,52.2319,52.1392,52.2066,94630.0
2019-11-21 15:00:00,61.97,62.05,61.95,62.0,225935.0,52.215,52.2824,52.1982,52.2403,225935.0
2019-11-21 15:30:00,62.0,62.09,61.87,61.95,465094.0,52.2403,52.3161,52.1307,52.1982,465094.0
2019-11-22 09:30:00,62.06,62.14,61.38,61.45,146017.0,52.2908,52.3582,51.7179,51.7769,146017.0
2019-11-22 10:00:00,61.46,61.47,61.15,61.23,198948.0,51.7853,51.7937,51.5241,51.5915,198948.0
2019-11-22 10:30:00,61.23,61.41,61.07,61.4,69097.0,51.5915,51.7432,51.4567,51.7347,69097.0
2019-11-22 11:00:00,61.4,61.54,61.36,61.54,78608.0,51.7347,51.8527,51.701,51.8527,78608.0
2019-11-22 11:30:00,61.54,61.64,61.49,61.62,64159.0,51.8527,51.937,51.8106,51.9201,64159.0
2019-11-22 12:00:00,61.63,61.74,61.59,61.71,47686.0,51.9285,52.0212,51.8948,51.9959,47686.0
2019-11-22 12:30:00,61.71,61.77,61.65,61.77,45011.0,51.9959,52.0465,51.9454,52.0465,45011.0
2019-11-22 13:00:00,61.76,61.76,61.65,61.69,42565.0,52.0381,52.0381,51.9454,51.9791,42565.0
2019-11-22 13:30:00,61.68,61.84,61.67,61.8,57965.0,51.9707,52.1055,51.9622,52.0718,57965.0
2019-11-22 14:00:00,61.8,61.93,61.79,61.89,78559.0,52.0718,52.1813,52.0633,52.1476,78559.0
2019-11-22 14:30:00,61.89,62.0,61.87,62.0,69339.0,52.1476,52.2403,52.1307,52.2403,69339.0
2019-11-22 15:00:00,61.99,61.99,61.87,61.88,85878.0,52.2319,52.2319,52.1307,52.1392,85878.0
2019-11-22 15:30:00,61.88,61.89,61.74,61.77,204010.0,52.1392,52.1476,52.0212,52.0465,204010.0
2019-11-25 09:30:00,61.81,61.84,61.59,61.67,72637.0,52.0802,52.1055,51.8948,51.9622,72637.0
2019-11-25 10:00:00,61.68,61.69,61.09,61.09,100108.0,51.9707,51.9791,51.4735,51.4735,100108.0
2019-11-25 10:30:00,61.07,61.24,61.04,61.12,64076.0,51.4567,51.5999,51.4314,51.4988,64076.0
2019-11-25 11:00:00,61.11,61.22,60.98,61.11,53876.0,51.4904,51.5831,51.3808,51.4904,53876.0
2019-11-25 11:30:00,61.11,61.25,61.1,61.15,31658.0,51.4904,51.6083,51.482,51.5241,31658.0
2019-11-25 12:00:00,61.16,61.24,61.08,61.11,29033.0,51.5325,51.5999,51.4651,51.4904,29033.0
2019-11-25 12:30:00,61.1,61.16,61.06,61.11,33175.0,51.482,51.5325,51.4483,51.4904,33175.0
2019-11-25 13:00:00,61.12,61.15,60.91,60.93,46840.0,51.4988,51.5241,51.3219,51.3387,46840.0
2019-11-25 13:30:00,60.93,60.99,60.89,60.97,44393.0,51.3387,51.3893,51.305,51.3724,44393.0
2019-11-25 14:00:00,60.97,61.04,60.93,60.99,48866.0,51.3724,51.4314,51.3387,51.3893,48866.0
2019-11-25 14:30:00,60.98,61.05,60.93,61.01,46837.0,51.3808,51.4398,51.3387,51.4061,46837.0
2019-11-25 15:00:00,61.02,61.21,61.01,61.17,112614.0,51.4145,51.5746,51.4061,51.5409,112614.0
2019-11-25 15:30:00,61.16,61.21,61.0,61.18,415462.0,51.5325,51.5746,51.3977,51.5494,415462.0
2019-11-26 09:30:00,61.28,61.61,61.11,61.53,45330.0,51.6336,51.9117,51.4904,51.8443,45330.0
2019-11-26 10:00:00,61.51,61.6,61.45,61.56,51502.0,51.8274,51.9032,51.7769,51.8695,51502.0
2019-11-26 10:30:00,61.57,61.71,61.57,61.59,36391.0,51.878,51.9959,51.878,51.8948,36391.0
2019-11-26 11:00:00,61.59,61.65,61.53,61.56,50767.0,51.8948,51.9454,51.8443,51.8695,50767.0
2019-11-26 11:30:00,61.55,61.67,61.53,61.59,33193.0,51.8611,51.9622,51.8443,51.8948,33193.0
2019-11-26 12:00:00,61.6,61.61,61.38,61.4,23330.0,51.9032,51.9117,51.7179,51.7347,23330.0
2019-11-26 12:30:00,61.39,61.48,61.33,61.46,25486.0,51.7263,51.8021,51.6757,51.7853,25486.0
2019-11-26 13:00:00,61.46,61.48,61.36,61.36,38420.0,51.7853,51.8021,51.701,51.701,38420.0
2019-11-26 13:30:00,61.38,61.43,61.34,61.42,29654.0,51.7179,51.76,51.6842,51.7516,29654.0
2019-11-26 14:00:00,61.42,61.44,61.32,61.33,43750.0,51.7516,51.7684,51.6673,51.6757,43750.0
2019-11-26 14:30:00,61.33,61.35,61.28,61.28,45162.0,51.6757,51.6926,51.6336,51.6336,45162.0
2019-11-26 15:00:00,61.29,61.38,61.22,61.34,101376.0,51.642,51.7179,51.5831,51.6842,101376.0
2019-11-26 15:30:00,61.35,61.69,61.34,61.68,336677.0,51.6926,51.9791,51.6842,51.9707,336677.0
2019-11-27 09:30:00,61.68,61.69,61.41,61.5,50296.0,51.9707,51.9791,51.7432,51.819,50296.0
2019-11-27 10:00:00,61.46,61.51,61.26,61.35,30716.0,51.7853,51.8274,51.6168,51.6926,30716.0
2019-11-27 10:30:00,61.37,61.62,61.35,61.56,47407.0,51.7095,51.9201,51.6926,51.8695,47407.0
2019-11-27 11:00:00,61.56,61.62,61.41,61.49,55352.0,51.8695,51.9201,51.7432,51.8106,55352.0
2019-11-27 11:30:00,61.49,61.75,61.48,61.73,62773.0,51.8106,52.0296,51.8021,52.0128,62773.0
2019-11-27 12:00:00,61.72,61.76,61.59,61.65,42483.0,52.0044,52.0381,51.8948,51.9454,42483.0
2019-11-27 12:30:00,61.64,61.69,61.55,61.56,22503.0,51.937,51.9791,51.8611,51.8695,22503.0
2019-11-27 13:00:00,61.56,61.68,61.53,61.66,25904.0,51.8695,51.9707,51.8443,51.9538,25904.0
2019-11-27 13:30:00,61.66,61.67,61.57,61.59,28840.0,51.9538,51.9622,51.878,51.8948,28840.0
2019-11-27 14:00:00,61.58,61.62,61.53,61.53,32651.0,51.8864,51.9201,51.8443,51.8443,32651.0
2019-11-27 14:30:00,61.54,61.6,61.54,61.56,46773.0,51.8527,51.9032,51.8527,51.8695,46773.0
2019-11-27 15:00:00,61.55,61.55,61.48,61.53,67565.0,51.8611,51.8611,51.8021,51.8443,67565.0
2019-11-27 15:30:00,61.52,61.56,61.44,61.52,199073.0,51.8358,51.8695,51.7684,51.8358,199073.0
2019-11-29 09:30:00,61.76,62.0,61.57,61.58,74674.0,52.0381,52.2403,51.878,51.8864,74674.0
2019-11-29 10:00:00,61.56,61.63,61.47,61.49,67213.0,51.8695,51.9285,51.7937,51.8106,67213.0
2019-11-29 10:30:00,61.5,61.58,61.3,61.4,52724.0,51.819,51.8864,51.6505,51.7347,52724.0
2019-11-29 11:00:00,61.41,61.45,61.36,61.37,27620.0,51.7432,51.7769,51.701,51.7095,27620.0
2019-11-29 11:30:00,61.36,61.45,61.28,61.32,39702.0,51.701,51.7769,51.6336,51.6673,39702.0
2019-11-29 12:00:00,61.31,61.44,61.29,61.37,39795.0,51.6589,51.7684,51.642,51.7095,39795.0
2019-11-29 12:30:00,61.37,61.42,61.24,61.35,129153.0,51.7095,51.7516,51.5999,51.6926,129153.0
2019-12-02 09:30:00,61.43,61.43,60.84,60.86,139640.0,51.76,51.76,51.2629,51.2797,139640.0
2019-12-02 10:00:00,60.84,61.29,60.83,61.2,54052.0,51.2629,51.642,51.2545,51.5662,54052.0
2019-12-02 10:30:00,61.2,61.24,61.06,61.08,43172.0,51.5662,51.5999,51.4483,51.4651,43172.0
2019-12-02 11:00:00,61.08,61.3,61.05,61.25,44599.0,51.4651,51.6505,51.4398,51.6083,44599.0
2019-12-02 11:30:00,61.26,61.32,61.17,61.17,30961.0,51.6168,51.6673,51.5409,51.5409,30961.0
2019-12-02 12:00:00,61.17,61.22,61.12,61.2,35083.0,51.5409,51.5831,51.4988,51.5662,35083.0
2019-12-02 12:30:00,61.2,61.22,61.08,61.08,28583.0,51.5662,51.5831,51.4651,51.4651,28583.0
2019-12-02 13:00:00,61.09,61.17,61.08,61.16,31616.0,51.4735,51.5409,51.4651,51.5325,31616.0
2019-12-02 13:30:00,61.16,61.16,60.97,60.98,29784.0,51.5325,51.5325,51.3724,51.3808,29784.0
2019-12-02 14:00:00,60.97,61.08,60.97,61.01,45073.0,51.3724,51.4651,51.3724,51.4061,45073.0
2019-12-02 14:30:00,61.0,61.0,60.89,60.95,46285.0,51.3977,51.3977,51.305,51.3556,46285.0
2019-12-02 15:00:00,60.95,60.97,60.87,60.9,60449.0,51.3556,51.3724,51.2882,51.3134,60449.0
2019-12-02 15:30:00,60.91,61.06,60.84,60.87,317198.0,51.3219,51.4483,51.2629,51.2882,317198.0
2019-12-03 09:30:00,61.11,61.33,61.01,61.04,99688.0,51.4904,51.6757,51.4061,51.4314,99688.0
2019-12-03 10:00:00,61.04,61.3,60.97,61.24,73361.0,51.4314,51.6505,51.3724,51.5999,73361.0
2019-12-03 10:30:00,61.24,61.29,61.12,61.27,39775.0,51.5999,51.642,51.4988,51.6252,39775.0
2019-12-03 11:00:00,61.26,61.26,61.1,61.18,38286.0,51.6168,51.6168,51.482,51.5494,38286.0
2019-12-03 11:30:00,61.19,61.23,61.06,61.06,36516.0,51.5578,51.5915,51.4483,51.4483,36516.0
2019-12-03 12:00:00,61.07,61.08,60.86,60.87,106501.0,51.4567,51.4651,51.2797,51.2882,106501.0
2019-12-03 12:30:00,60.88,61.02,60.86,61.02,96714.0,51.2966,51.4145,51.2797,51.4145,96714.0
2019-12-03 13:00:00,61.02,61.09,60.93,61.08,44398.0,51.4145,51.4735,51.3387,51.4651,44398.0
2019-12-03 13:30:00,61.07,61.2,61.05,61.17,27276.0,51.4567,51.5662,51.4398,51.5409,27276.0
2019-12-03 14:00:00,61.17,61.19,61.09,61.1,28266.0,51.5409,51.5578,51.4735,51.482,28266.0
2019-12-03 14:30:00,61.1,61.14,61.06,61.08,24442.0,51.482,51.5157,51.4483,51.4651,24442.0
2019-12-03 15:00:00,61.09,61.19,61.06,61.16,32783.0,51.4735,51.5578,51.4483,51.5325,32783.0
2019-12-03 15:30:00,61.17,61.23,61.06,61.14,229239.0,51.5409,51.5915,51.4483,51.5157,229239.0
2019-12-04 09:30:00,60.96,61.56,60.96,61.43,107317.0,51.364,51.8695,51.364,51.76,107317.0
2019-12-04 10:00:00,61.45,61.51,61.28,61.33,46786.0,51.7769,51.8274,51.6336,51.6757,46786.0
2019-12-04 10:30:00,61.33,61.55,61.32,61.5,45678.0,51.6757,51.8611,51.6673,51.819,45678.0
2019-12-04 11:00:00,61.5,61.65,61.46,61.6,52057.0,51.819,51.9454,51.7853,51.9032,52057.0
2019-12-04 11:30:00,61.61,61.64,61.53,61.55,36725.0,51.9117,51.937,51.8443,51.8611,36725.0
2019-12-04 12:00:00,61.55,61.56,61.45,61.46,31047.0,51.8611,51.8695,51.7769,51.7853,31047.0
2019-12-04 12:30:00,61.47,61.51,61.41,61.48,28536.0,51.7937,51.8274,51.7432,51.8021,28536.0
2019-12-04 13:00:00,61.46,61.49,61.4,61.43,29483.0,51.7853,51.8106,51.7347,51.76,29483.0
2019-12-04 13:30:00,61.43,61.49,61.41,61.47,34997.0,51.76,51.8106,51.7432,51.7937,34997.0
2019-12-04 14:00:00,61.48,61.64,61.46,61.61,30728.0,51.8021,51.937,51.7853,51.9117,30728.0
2019-12-04 14:30:00,61.61,61.69,61.59,61.64,38591.0,51.9117,51.9791,51.8948,51.937,38591.0
2019-12-04 15:00:00,61.64,61.69,61.59,61.62,46588.0,51.937,51.9791,51.8948,51.9201,46588.0
2019-12-04 15:30:00,61.63,61.82,61.63,61.7,243330.0,51.9285,52.0886,51.9285,51.9875,243330.0
2019-12-05 09:30:00,61.5,61.63,61.35,61.49,41572.0,51.819,51.9285,51.6926,51.8106,41572.0
2019-12-05 10:00:00,61.49,61.57,61.38,61.48,44346.0,51.8106,51.878,51.7179,51.8021,44346.0
2019-12-05 10:30:00,61.48,61.59,61.44,61.52,25605.0,51.8021,51.8948,51.7684,51.8358,25605.0
2019-12-05 11:00:00,61.52,61.68,61.48,61.65,23747.0,51.8358,51.9707,51.8021,51.9454,23747.0
2019-12-05 11:30:00,61.65,61.67,61.57,61.6,20436.0,51.9454,51.9622,51.878,51.9032,20436.0
2019-12-05 12:00:00,61.61,61.66,61.61,61.63,21446.0,51.9117,51.9538,51.9117,51.9285,21446.0
2019-12-05 12:30:00,61.62,61.65,61.55,61.61,22245.0,51.9201,51.9454,51.8611,51.9117,22245.0
2019-12-05 13:00:00,61.61,61.65,61.51,61.64,24068.0,51.9117,51.9454,51.8274,51.937,24068.0
2019-12-05 13:30:00,61.65,61.67,61.58,61.66,24693.0,51.9454,51.9622,51.8864,51.9538,24693.0
2019-12-05 14:00:00,61.65,61.68,61.59,61.64,22133.0,51.9454,51.9707,51.8948,51.937,22133.0
2019-12-05 14:30:00,61.64,61.69,61.6,61.64,34489.0,51.937,51.9791,51.9032,51.937,34489.0
2019-12-05 15:00:00,61.66,61.76,61.64,61.73,32575.0,51.9538,52.0381,51.937,52.0128,32575.0
2019-12-05 15:30:00,61.73,61.85,61.71,61.84,134381.0,52.0128,52.1139,51.9959,52.1055,134381.0
2019-12-06 09:30:00,61.61,61.78,61.27,61.3,78167.0,51.9117,52.0549,51.6252,51.6505,78167.0
2019-12-06 10:00:00,61.3,61.59,61.2,61.58,79577.0,51.6505,51.8948,51.5662,51.8864,79577.0
2019-12-06 10:30:00,61.58,61.77,61.58,61.74,31606.0,51.8864,52.0465,51.8864,52.0212,31606.0
2019-12-06 11:00:00,61.74,61.75,61.54,61.67,53615.0,52.0212,52.0296,51.8527,51.9622,53615.0
2019-12-06 11:30:00,61.7,61.73,61.59,61.61,25656.0,51.9875,52.0128,51.8948,51.9117,25656.0
2019-12-06 12:00:00,61.6,61.65,61.56,61.6,25523.0,51.9032,51.9454,51.8695,51.9032,25523.0
2019-12-06 12:30:00,61.6,61.64,61.56,61.59,22199.0,51.9032,51.937,51.8695,51.8948,22199.0
2019-12-06 13:00:00,61.6,61.64,61.57,61.62,21467.0,51.9032,51.937,51.878,51.9201,21467.0
2019-12-06 13:30:00,61.62,61.64,61.58,61.59,29850.0,51.9201,51.937,51.8864,51.8948,29850.0
2019-12-06 14:00:00,61.6,61.67,61.57,61.66,30803.0,51.9032,51.9622,51.878,51.9538,30803.0
2019-12-06 14:30:00,61.67,61.73,61.6,61.6,28549.0,51.9622,52.0128,51.9032,51.9032,28549.0
2019-12-06 15:00:00,61.59,61.64,61.58,61.64,33428.0,51.8948,51.937,51.8864,51.937,33428.0
2019-12-06 15:30:00,61.63,61.67,61.44,61.46,235258.0,51.9285,51.9622,51.7684,51.7853,235258.0
2019-12-09 09:30:00,61.52,61.71,61.02,61.21,91238.0,51.8358,51.9959,51.4145,51.5746,91238.0
2019-12-09 10:00:00,61.19,61.26,61.11,61.26,62310.0,51.5578,51.6168,51.4904,51.6168,62310.0
2019-12-09 10:30:00,61.27,61.29,61.16,61.24,31708.0,51.6252,51.642,51.5325,51.5999,31708.0
2019-12-09 11:00:00,61.24,61.3,61.15,61.29,48244.0,51.5999,51.6505,51.5241,51.642,48244.0
2019-12-09 11:30:00,61.28,61.28,61.2,61.2,27782.0,51.6336,51.6336,51.5662,51.5662,27782.0
2019-12-09 12:00:00,61.19,61.2,61.13,61.18,20564.0,51.5578,51.5662,51.5072,51.5494,20564.0
2019-12-09 12:30:00,61.19,61.19,61.11,61.12,19873.0,51.5578,51.5578,51.4904,51.4988,19873.0
2019-12-09 13:00:00,61.13,61.19,61.06,61.07,26948.0,51.5072,51.5578,51.4483,51.4567,26948.0
2019-12-09 13:30:00,61.07,61.13,61.06,61.13,27629.0,51.4567,51.5072,51.4483,51.5072,27629.0
2019-12-09 14:00:00,61.13,61.14,61.06,61.1,28733.0,51.5072,51.5157,51.4483,51.482,28733.0
2019-12-09 14:30:00,61.11,61.15,61.1,61.14,46799.0,51.4904,51.5241,51.482,51.5157,46799.0
2019-12-09 15:00:00,61.14,61.21,61.1,61.19,89943.0,51.5157,51.5746,51.482,51.5578,89943.0
2019-12-09 15:30:00,61.19,61.31,61.13,61.28,213640.0,51.5578,51.6589,51.5072,51.6336,213640.0
2019-12-10 09:30:00,61.41,61.51,61.26,61.36,82825.0,51.7432,51.8274,51.6168,51.701,82825.0
2019-12-10 10:00:00,61.38,61.46,61.26,61.43,45371.0,51.7179,51.7853,51.6168,51.76,45371.0
2019-12-10 10:30:00,61.43,61.49,61.38,61.48,43527.0,51.76,51.8106,51.7179,51.8021,43527.0
2019-12-10 11:00:00,61.48,61.58,61.44,61.55,37432.0,51.8021,51.8864,51.7684,51.8611,37432.0
2019-12-10 11:30:00,61.55,61.63,61.49,61.61,36359.0,51.8611,51.9285,51.8106,51.9117,36359.0
2019-12-10 12:00:00,61.61,61.64,61.56,61.57,44874.0,51.9117,51.937,51.8695,51.878,44874.0
2019-12-10 12:30:00,61.57,61.57,61.46,61.52,21639.0,51.878,51.878,51.7853,51.8358,21639.0
2019-12-10 13:00:00,61.52,61.54,61.42,61.44,32489.0,51.8358,51.8527,51.7516,51.7684,32489.0
2019-12-10 13:30:00,61.44,61.5,61.42,61.5,39424.0,51.7684,51.819,51.7516,51.819,39424.0
2019-12-10 14:00:00,61.51,61.58,61.5,61.51,34584.0,51.8274,51.8864,51.819,51.8274,34584.0
2019-12-10 14:30:00,61.51,61.56,61.43,61.45,40026.0,51.8274,51.8695,51.76,51.7769,40026.0
2019-12-10 15:00:00,61.45,61.45,61.38,61.38,47706.0,51.7769,51.7769,51.7179,51.7179,47706.0
2019-12-10 15:30:00,61.38,61.45,61.19,61.43,292323.0,51.7179,51.7769,51.5578,51.76,292323.0
2019-12-11 09:30:00,61.54,61.83,61.2,61.51,61180.0,51.8527,52.097,51.5662,51.8274,61180.0
2019-12-11 10:00:00,61.53,61.6,61.34,61.34,29942.0,51.8443,51.9032,51.6842,51.6842,29942.0
2019-12-11 10:30:00,61.35,61.47,61.3,61.3,33522.0,51.6926,51.7937,51.6505,51.6505,33522.0
2019-12-11 11:00:00,61.29,61.33,61.2,61.3,82799.0,51.642,51.6757,51.5662,51.6505,82799.0
2019-12-11 11:30:00,61.3,61.35,61.18,61.2,45766.0,51.6505,51.6926,51.5494,51.5662,45766.0
2019-12-11 12:00:00,61.19,61.21,61.08,61.17,113665.0,51.5578,51.5746,51.4651,51.5409,113665.0
2019-12-11 12:30:00,61.17,61.32,61.16,61.22,31657.0,51.5409,51.6673,51.5325,51.5831,31657.0
2019-12-11 13:00:00,61.21,61.21,61.09,61.12,83083.0,51.5746,51.5746,51.4735,51.4988,83083.0
2019-12-11 13:30:00,61.12,61.22,61.09,61.17,44332.0,51.4988,51.5831,51.4735,51.5409,44332.0
2019-12-11 14:00:00,61.2,61.34,61.12,61.25,28016.0,51.5662,51.6842,51.4988,51.6083,28016.0
2019-12-11 14:30:00,61.26,61.43,61.24,61.43,50524.0,51.6168,51.76,51.5999,51.76,50524.0
2019-12-11 15:00:00,61.44,61.44,61.34,61.36,57387.0,51.7684,51.7684,51.6842,51.701,57387.0
2019-12-11 15:30:00,61.37,61.48,61.28,61.44,251411.0,51.7095,51.8021,51.6336,51.7684,251411.0
2019-12-12 09:30:00,61.35,61.45,61.07,61.32,43724.0,51.6926,51.7769,51.4567,51.6673,43724.0
2019-12-12 10:00:00,61.34,61.35,61.03,61.18,48955.0,51.6842,51.6926,51.423,51.5494,48955.0
2019-12-12 10:30:00,61.17,61.37,61.17,61.3,30153.0,51.5409,51.7095,51.5409,51.6505,30153.0
2019-12-12 11:00:00,61.31,61.38,61.16,61.17,79339.0,51.6589,51.7179,51.5325,51.5409,79339.0
2019-12-12 11:30:00,61.17,61.27,61.13,61.19,34264.0,51.5409,51.6252,51.5072,51.5578,34264.0
2019-12-12 12:00:00,61.19,61.21,61.06,61.08,30997.0,51.5578,51.5746,51.4483,51.4651,30997.0
2019-12-12 12:30:00,61.08,61.14,60.98,60.99,39779.0,51.4651,51.5157,51.3808,51.3893,39779.0
2019-12-12 13:00:00,61.0,61.03,60.92,60.94,39331.0,51.3977,51.423,51.3303,51.3471,39331.0
2019-12-12 13:30:00,60.93,60.93,60.79,60.83,66210.0,51.3387,51.3387,51.2208,51.2545,66210.0
2019-12-12 14:00:00,60.83,60.84,60.68,60.79,70198.0,51.2545,51.2629,51.1281,51.2208,70198.0
2019-12-12 14:30:00,60.79,60.92,60.62,60.67,75859.0,51.2208,51.3303,51.0775,51.1196,75859.0
2019-12-12 15:00:00,60.66,60.81,60.66,60.72,58803.0,51.1112,51.2376,51.1112,51.1618,58803.0
2019-12-12 15:30:00,60.71,60.96,60.69,60.77,298960.0,51.1533,51.364,51.1365,51.2039,298960.0
2019-12-13 09:30:00,60.69,60.87,60.55,60.84,148777.0,51.1365,51.2882,51.0185,51.2629,148777.0
2019-12-13 10:00:00,60.86,60.86,60.25,60.34,131199.0,51.2797,51.2797,50.7658,50.8416,131199.0
2019-12-13 10:30:00,60.36,60.56,60.35,60.52,91438.0,50.8584,51.027,50.85,50.9933,91438.0
2019-12-13 11:00:00,60.52,60.89,60.48,60.88,108159.0,50.9933,51.305,50.9596,51.2966,108159.0
2019-12-13 11:30:00,60.87,60.87,60.61,60.68,56866.0,51.2882,51.2882,51.0691,51.1281,56866.0
2019-12-13 12:00:00,60.69,60.73,60.62,60.66,42422.0,51.1365,51.1702,51.0775,51.1112,42422.0
2019-12-13 12:30:00,60.66,60.7,60.59,60.69,24920.0,51.1112,51.1449,51.0522,51.1365,24920.0
2019-12-13 13:00:00,60.7,60.88,60.68,60.84,42609.0,51.1449,51.2966,51.1281,51.2629,42609.0
2019-12-13 13:30:00,60.84,60.89,60.77,60.84,54328.0,51.2629,51.305,51.2039,51.2629,54328.0
2019-12-13 14:00:00,60.83,60.92,60.82,60.88,34711.0,51.2545,51.3303,51.246,51.2966,34711.0
2019-12-13 14:30:00,60.88,60.94,60.86,60.9,50084.0,51.2966,51.3471,51.2797,51.3134,50084.0
2019-12-13 15:00:00,60.91,61.07,60.9,61.0,40613.0,51.3219,51.4567,51.3134,51.3977,40613.0
2019-12-13 15:30:00,61.01,61.06,60.99,60.99,212559.0,51.4061,51.4483,51.3893,51.3893,212559.0
2019-12-16 09:30:00,60.99,61.23,60.99,61.1,155500.0,51.3893,51.5915,51.3893,51.482,155500.0
2019-12-16 10:00:00,61.09,61.19,61.06,61.11,162717.0,51.4735,51.5578,51.4483,51.4904,162717.0
2019-12-16 10:30:00,61.1,61.28,61.1,61.22,205481.0,51.482,51.6336,51.482,51.5831,205481.0
2019-12-16 11:00:00,61.22,61.24,61.17,61.2,73136.0,51.5831,51.5999,51.5409,51.5662,73136.0
2019-12-16 11:30:00,61.2,61.26,61.15,61.24,120916.0,51.5662,51.6168,51.5241,51.5999,120916.0
2019-12-16 12:00:00,61.23,61.26,61.19,61.21,37439.0,51.5915,51.6168,51.5578,51.5746,37439.0
2019-12-16 12:30:00,61.22,61.24,61.13,61.22,44596.0,51.5831,51.5999,51.5072,51.5831,44596.0
2019-12-16 13:00:00,61.23,61.28,61.17,61.28,80624.0,51.5915,51.6336,51.5409,51.6336,80624.0
2019-12-16 13:30:00,61.28,61.34,61.23,61.32,38342.0,51.6336,51.6842,51.5915,51.6673,38342.0
2019-12-16 14:00:00,61.32,61.37,61.29,61.37,40298.0,51.6673,51.7095,51.642,51.7095,40298.0
2019-12-16 14:30:00,61.36,61.6,61.35,61.58,43162.0,51.701,51.9032,51.6926,51.8864,43162.0
2019-12-16 15:00:00,61.58,61.63,61.52,61.62,35235.0,51.8864,51.9285,51.8358,51.9201,35235.0
2019-12-16 15:30:00,61.61,61.89,61.59,61.87,328140.0,51.9117,52.1476,51.8948,52.1307,328140.0
2019-12-17 09:30:00,61.83,62.1,61.73,62.06,68273.0,52.097,52.3245,52.0128,52.2908,68273.0
2019-12-17 10:00:00,62.05,62.37,62.05,62.29,63385.0,52.2824,52.552,52.2824,52.4846,63385.0
2019-12-17 10:30:00,62.3,62.32,62.21,62.31,65180.0,52.4931,52.5099,52.4172,52.5015,65180.0
2019-12-17 11:00:00,62.3,62.32,62.23,62.29,43534.0,52.4931,52.5099,52.4341,52.4846,43534.0
2019-12-17 11:30:00,62.29,62.31,62.19,62.21,42015.0,52.4846,52.5015,52.4004,52.4172,42015.0
2019-12-17 12:00:00,62.22,62.24,62.15,62.17,50872.0,52.4257,52.4425,52.3667,52.3835,50872.0
2019-12-17 12:30:00,62.16,62.18,62.05,62.1,45920.0,52.3751,52.3919,52.2824,52.3245,45920.0
2019-12-17 13:00:00,62.11,62.11,62.01,62.03,41574.0,52.333,52.333,52.2487,52.2656,41574.0
2019-12-17 13:30:00,62.02,62.12,61.98,62.11,52120.0,52.2571,52.3414,52.2234,52.333,52120.0
2019-12-17 14:00:00,62.12,62.16,62.03,62.14,96379.0,52.3414,52.3751,52.2656,52.3582,96379.0
2019-12-17 14:30:00,62.14,62.24,62.13,62.23,102966.0,52.3582,52.4425,52.3498,52.4341,102966.0
2019-12-17 15:00:00,62.24,62.25,62.14,62.21,96836.0,52.4425,52.4509,52.3582,52.4172,96836.0
2019-12-17 15:30:00,62.22,62.23,61.95,62.08,327763.0,52.4257,52.4341,52.1982,52.3077,327763.0
2019-12-18 09:30:00,62.18,62.28,61.99,62.0,95848.0,52.3919,52.4762,52.2319,52.2403,95848.0
2019-12-18 10:00:00,61.99,62.08,61.92,62.07,50624.0,52.2319,52.3077,52.1729,52.2993,50624.0
2019-12-18 10:30:00,62.05,62.21,62.03,62.1,116377.0,52.2824,52.4172,52.2656,52.3245,116377.0
2019-12-18 11:00:00,62.11,62.29,61.93,62.0,176496.0,52.333,52.4846,52.1813,52.2403,176496.0
2019-12-18 11:30:00,61.99,62.06,61.94,62.04,41088.0,52.2319,52.2908,52.1897,52.274,41088.0
2019-12-18 12:00:00,62.06,62.06,61.96,61.96,54653.0,52.2908,52.2908,52.2066,52.2066,54653.0
2019-12-18 12:30:00,61.96,62.21,61.94,62.21,167170.0,52.2066,52.4172,52.1897,52.4172,167170.0
2019-12-18 13:00:00,62.21,62.3,62.18,62.23,48475.0,52.4172,52.4931,52.3919,52.4341,48475.0
2019-12-18 13:30:00,62.25,62.3,62.21,62.23,20840.0,52.4509,52.4931,52.4172,52.4341,20840.0
2019-12-18 14:00:00,62.23,62.27,62.18,62.23,27609.0,52.4341,52.4678,52.3919,52.4341,27609.0
2019-12-18 14:30:00,62.24,62.3,62.23,62.28,23024.0,52.4425,52.4931,52.4341,52.4762,23024.0
2019-12-18 15:00:00,62.28,62.35,62.25,62.34,45381.0,52.4762,52.5352,52.4509,52.5268,45381.0
2019-12-18 15:30:00,62.34,62.5,62.31,62.35,297987.0,52.5268,52.6616,52.5015,52.5352,297987.0
2019-12-19 09:30:00,62.43,62.64,62.27,62.57,128287.0,52.6026,52.7795,52.4678,52.7206,128287.0
2019-12-19 10:00:00,62.59,62.63,62.31,62.46,77254.0,52.7374,52.7711,52.5015,52.6279,77254.0
2019-12-19 10:30:00,62.46,62.51,62.29,62.31,210029.0,52.6279,52.67,52.4846,52.5015,210029.0
2019-12-19 11:00:00,62.32,62.45,62.28,62.37,64399.0,52.5099,52.6194,52.4762,52.552,64399.0
2019-12-19 11:30:00,62.37,62.45,62.35,62.4,57341.0,52.552,52.6194,52.5352,52.5773,57341.0
2019-12-19 12:00:00,62.41,62.48,62.37,62.43,99370.0,52.5857,52.6447,52.552,52.6026,99370.0
2019-12-19 12:30:00,62.44,62.45,62.39,62.4,34834.0,52.611,52.6194,52.5689,52.5773,34834.0
2019-12-19 13:00:00,62.4,62.53,62.39,62.5,78591.0,52.5773,52.6869,52.5689,52.6616,78591.0
2019-12-19 13:30:00,62.5,62.51,62.45,62.47,48769.0,52.6616,52.67,52.6194,52.6363,48769.0
2019-12-19 14:00:00,62.47,62.5,62.42,62.46,35844.0,52.6363,52.6616,52.5942,52.6279,35844.0
2019-12-19 14:30:00,62.46,62.49,62.4,62.48,32209.0,52.6279,52.6531,52.5773,52.6447,32209.0
2019-12-19 15:00:00,62.49,62.5,62.37,62.45,96648.0,52.6531,52.6616,52.552,52.6194,96648.0
2019-12-19 15:30:00,62.45,62.53,62.36,62.39,396880.0,52.6194,52.6869,52.5436,52.5689,396880.0
2019-12-20 09:30:00,62.5,62.97,62.47,62.59,415767.0,52.6616,53.0576,52.6363,52.7374,415767.0
2019-12-20 10:00:00,62.6,62.75,62.59,62.69,30946.0,52.7458,52.8722,52.7374,52.8217,30946.0
2019-12-20 10:30:00,62.7,62.79,62.6,62.62,47153.0,52.8301,52.9059,52.7458,52.7627,47153.0
2019-12-20 11:00:00,62.61,62.77,62.54,62.69,41062.0,52.7543,52.8891,52.6953,52.8217,41062.0
2019-12-20 11:30:00,62.68,62.73,62.63,62.66,24640.0,52.8132,52.8554,52.7711,52.7964,24640.0
2019-12-20 12:00:00,62.67,62.76,62.66,62.68,22364.0,52.8048,52.8806,52.7964,52.8132,22364.0
2019-12-20 12:30:00,62.68,62.77,62.67,62.74,36248.0,52.8132,52.8891,52.8048,52.8638,36248.0
2019-12-20 13:00:00,62.75,62.94,62.73,62.93,33163.0,52.8722,53.0323,52.8554,53.0239,33163.0
2019-12-20 13:30:00,62.94,62.96,62.87,62.93,32187.0,53.0323,53.0492,52.9733,53.0239,32187.0
2019-12-20 14:00:00,62.93,63.01,62.89,63.01,23963.0,53.0239,53.0913,52.9902,53.0913,23963.0
2019-12-20 14:30:00,63.01,63.32,62.99,63.25,69280.0,53.0913,53.3525,53.0744,53.2935,69280.0
2019-12-20 15:00:00,63.24,63.32,63.17,63.29,68696.0,53.2851,53.3525,53.2261,53.3272,68696.0
2019-12-20 15:30:00,63.29,63.44,63.09,63.1,312723.0,53.3272,53.4536,53.1587,53.1671,312723.0
2019-12-23 09:30:00,63.17,63.21,62.63,62.88,73739.0,53.2261,53.2598,52.7711,52.9818,73739.0
2019-12-23 10:00:00,62.92,62.92,62.79,62.9,37184.0,53.0155,53.0155,52.9059,52.9986,37184.0
2019-12-23 10:30:00,62.9,63.02,62.85,62.87,28431.0,52.9986,53.0997,52.9565,52.9733,28431.0
2019-12-23 11:00:00,62.87,62.87,62.49,62.51,34451.0,52.9733,52.9733,52.6531,52.67,34451.0
2019-12-23 11:30:00,62.52,62.54,62.34,62.39,141601.0,52.6784,52.6953,52.5268,52.5689,141601.0
2019-12-23 12:00:00,62.4,62.42,62.23,62.23,49566.0,52.5773,52.5942,52.4341,52.4341,49566.0
2019-12-23 12:30:00,62.25,62.29,62.13,62.18,43881.0,52.4509,52.4846,52.3498,52.3919,43881.0
2019-12-23 13:00:00,62.19,62.25,62.14,62.22,89422.0,52.4004,52.4509,52.3582,52.4257,89422.0
2019-12-23 13:30:00,62.21,62.29,62.07,62.27,148693.0,52.4172,52.4846,52.2993,52.4678,148693.0
2019-12-23 14:00:00,62.26,62.32,62.18,62.24,55046.0,52.4594,52.5099,52.3919,52.4425,55046.0
2019-12-23 14:30:00,62.25,62.27,62.17,62.2,42474.0,52.4509,52.4678,52.3835,52.4088,42474.0
2019-12-23 15:00:00,62.19,62.22,62.05,62.14,49118.0,52.4004,52.4257,52.2824,52.3582,49118.0
2019-12-23 15:30:00,62.14,62.3,62.14,62.28,161092.0,52.3582,52.4931,52.3582,52.4762,161092.0
2019-12-24 09:30:00,62.3,62.3,61.98,62.03,50101.0,52.4931,52.4931,52.2234,52.2656,50101.0
2019-12-24 10:00:00,62.03,62.29,62.02,62.28,36798.0,52.2656,52.4846,52.2571,52.4762,36798.0
2019-12-24 10:30:00,62.3,62.32,62.2,62.22,21459.0,52.4931,52.5099,52.4088,52.4257,21459.0
2019-12-24 11:00:00,62.22,62.32,62.19,62.21,16227.0,52.4257,52.5099,52.4004,52.4172,16227.0
2019-12-24 11:30:00,62.23,62.27,62.15,62.22,18339.0,52.4341,52.4678,52.3667,52.4257,18339.0
2019-12-24 12:00:00,62.23,62.33,62.21,62.27,17201.0,52.4341,52.5183,52.4172,52.4678,17201.0
2019-12-24 12:30:00,62.28,62.3,62.16,62.27,31805.0,52.4762,52.4931,52.3751,52.4678,31805.0
2019-12-26 09:30:00,62.5,62.5,62.24,62.37,41753.0,52.6616,52.6616,52.4425,52.552,41753.0
2019-12-26 10:00:00,62.39,62.42,62.3,62.38,24287.0,52.5689,52.5942,52.4931,52.5605,24287.0
2019-12-26 10:30:00,62.38,62.5,62.38,62.43,58650.0,52.5605,52.6616,52.5605,52.6026,58650.0
2019-12-26 11:00:00,62.43,62.44,62.29,62.29,21317.0,52.6026,52.611,52.4846,52.4846,21317.0
2019-12-26 11:30:00,62.28,62.29,62.17,62.23,14186.0,52.4762,52.4846,52.3835,52.4341,14186.0
2019-12-26 12:00:00,62.25,62.32,62.24,62.3,20098.0,52.4509,52.5099,52.4425,52.4931,20098.0
2019-12-26 12:30:00,62.33,62.35,62.23,62.27,16724.0,52.5183,52.5352,52.4341,52.4678,16724.0
2019-12-26 13:00:00,62.27,62.37,62.24,62.25,20374.0,52.4678,52.552,52.4425,52.4509,20374.0
2019-12-26 13:30:00,62.25,62.25,62.16,62.19,13962.0,52.4509,52.4509,52.3751,52.4004,13962.0
2019-12-26 14:00:00,62.18,62.21,62.08,62.09,17003.0,52.3919,52.4172,52.3077,52.3161,17003.0
2019-12-26 14:30:00,62.1,62.15,62.08,62.12,14546.0,52.3245,52.3667,52.3077,52.3414,14546.0
2019-12-26 15:00:00,62.14,62.16,62.05,62.11,18372.0,52.3582,52.3751,52.2824,52.333,18372.0
2019-12-26 15:30:00,62.11,62.29,62.09,62.29,104127.0,52.333,52.4846,52.3161,52.4846,104127.0
2019-12-27 09:30:00,62.28,62.36,62.11,62.35,46252.0,52.4762,52.5436,52.333,52.5352,46252.0
2019-12-27 10:00:00,62.38,62.44,62.21,62.27,30022.0,52.5605,52.611,52.4172,52.4678,30022.0
2019-12-27 10:30:00,62.29,62.36,62.23,62.32,27397.0,52.4846,52.5436,52.4341,52.5099,27397.0
2019-12-27 11:00:00,62.33,62.34,62.08,62.3,100159.0,52.5183,52.5268,52.3077,52.4931,100159.0
2019-12-27 11:30:00,62.31,62.37,62.23,62.29,59295.0,52.5015,52.552,52.4341,52.4846,59295.0
2019-12-27 12:00:00,62.29,62.34,62.17,62.23,96682.0,52.4846,52.5268,52.3835,52.4341,96682.0
2019-12-27 12:30:00,62.23,62.37,62.22,62.29,65997.0,52.4341,52.552,52.4257,52.4846,65997.0
2019-12-27 13:00:00,62.28,62.37,62.27,62.29,99724.0,52.4762,52.552,52.4678,52.4846,99724.0
2019-12-27 13:30:00,62.29,62.31,62.21,62.26,64746.0,52.4846,52.5015,52.4172,52.4594,64746.0
2019-12-27 14:00:00,62.26,62.38,62.25,62.36,46168.0,52.4594,52.5605,52.4509,52.5436,46168.0
2019-12-27 14:30:00,62.36,62.41,62.3,62.41,41085.0,52.5436,52.5857,52.4931,52.5857,41085.0
2019-12-27 15:00:00,62.41,62.47,62.38,62.46,52078.0,52.5857,52.6363,52.5605,52.6279,52078.0
2019-12-27 15:30:00,62.47,62.55,62.41,62.54,176350.0,52.6363,52.7037,52.5857,52.6953,176350.0
2019-12-30 09:30:00,62.39,62.54,62.32,62.41,28747.0,52.5689,52.6953,52.5099,52.5857,28747.0
2019-12-30 10:00:00,62.4,62.47,62.19,62.22,25729.0,52.5773,52.6363,52.4004,52.4257,25729.0
2019-12-30 10:30:00,62.2,62.39,62.18,62.31,23280.0,52.4088,52.5689,52.3919,52.5015,23280.0
2019-12-30 11:00:00,62.31,62.38,62.26,62.36,24496.0,52.5015,52.5605,52.4594,52.5436,24496.0
2019-12-30 11:30:00,62.38,62.43,62.35,62.4,14805.0,52.5605,52.6026,52.5352,52.5773,14805.0
2019-12-30 12:00:00,62.4,62.43,62.36,62.37,21446.0,52.5773,52.6026,52.5436,52.552,21446.0
2019-12-30 12:30:00,62.36,62.41,62.32,62.37,20180.0,52.5436,52.5857,52.5099,52.552,20180.0
2019-12-30 13:00:00,62.37,62.38,62.28,62.31,26235.0,52.552,52.5605,52.4762,52.5015,26235.0
2019-12-30 13:30:00,62.3,62.39,62.3,62.36,20511.0,52.4931,52.5689,52.4931,52.5436,20511.0
2019-12-30 14:00:00,62.35,62.38,62.27,62.35,28392.0,52.5352,52.5605,52.4678,52.5352,28392.0
2019-12-30 14:30:00,62.37,62.45,62.36,62.45,28754.0,52.552,52.6194,52.5436,52.6194,28754.0
2019-12-30 15:00:00,62.43,62.47,62.39,62.45,66464.0,52.6026,52.6363,52.5689,52.6194,66464.0
2019-12-30 15:30:00,62.45,62.58,62.39,62.57,235185.0,52.6194,52.729,52.5689,52.7206,235185.0
2019-12-31 09:30:00,62.56,62.88,62.56,62.68,38385.0,52.7121,52.9818,52.7121,52.8132,38385.0
2019-12-31 10:00:00,62.66,62.72,62.57,62.64,24275.0,52.7964,52.8469,52.7206,52.7795,24275.0
2019-12-31 10:30:00,62.66,62.7,62.59,62.59,18514.0,52.7964,52.8301,52.7374,52.7374,18514.0
2019-12-31 11:00:00,62.62,62.63,62.48,62.62,23049.0,52.7627,52.7711,52.6447,52.7627,23049.0
2019-12-31 11:30:00,62.62,62.67,62.5,62.55,27472.0,52.7627,52.8048,52.6616,52.7037,27472.0
2019-12-31 12:00:00,62.55,62.55,62.47,62.52,20898.0,52.7037,52.7037,52.6363,52.6784,20898.0
2019-12-31 12:30:00,62.51,62.59,62.5,62.58,13643.0,52.67,52.7374,52.6616,52.729,13643.0
2019-12-31 13:00:00,62.56,62.6,62.49,62.5,13934.0,52.7121,52.7458,52.6531,52.6616,13934.0
2019-12-31 13:30:00,62.5,62.56,62.49,62.55,17114.0,52.6616,52.7121,52.6531,52.7037,17114.0
2019-12-31 14:00:00,62.55,62.67,62.55,62.67,18411.0,52.7037,52.8048,52.7037,52.8048,18411.0
2019-12-31 14:30:00,62.67,62.76,62.65,62.72,35099.0,52.8048,52.8806,52.788,52.8469,35099.0
2019-12-31 15:00:00,62.71,62.76,62.68,62.73,41488.0,52.8385,52.8806,52.8132,52.8554,41488.0
2019-12-31 15:30:00,62.73,62.86,62.7,62.82,232005.0,52.8554,52.9649,52.8301,52.9312,232005.0
2020-01-02 09:30:00,62.86,62.88,62.61,62.63,74458.0,52.9649,52.9818,52.7543,52.7711,74458.0
2020-01-02 10:00:00,62.64,62.72,62.53,62.57,87816.0,52.7795,52.8469,52.6869,52.7206,87816.0
2020-01-02 10:30:00,62.56,62.59,62.18,62.26,90711.0,52.7121,52.7374,52.3919,52.4594,90711.0
2020-01-02 11:00:00,62.26,62.38,62.16,62.17,54000.0,52.4594,52.5605,52.3751,52.3835,54000.0
2020-01-02 11:30:00,62.16,62.19,61.86,61.88,66199.0,52.3751,52.4004,52.1223,52.1392,66199.0
2020-01-02 12:00:00,61.88,61.89,61.62,61.63,91483.0,52.1392,52.1476,51.9201,51.9285,91483.0
2020-01-02 12:30:00,61.63,61.79,61.59,61.7,72851.0,51.9285,52.0633,51.8948,51.9875,72851.0
2020-01-02 13:00:00,61.71,61.71,61.61,61.65,51840.0,51.9959,51.9959,51.9117,51.9454,51840.0
2020-01-02 13:30:00,61.64,61.75,61.57,61.71,206120.0,51.937,52.0296,51.878,51.9959,206120.0
2020-01-02 14:00:00,61.71,61.84,61.67,61.82,66906.0,51.9959,52.1055,51.9622,52.0886,66906.0
2020-01-02 14:30:00,61.83,61.96,61.82,61.85,222715.0,52.097,52.2066,52.0886,52.1139,222715.0
2020-01-02 15:00:00,61.85,61.89,61.78,61.82,110687.0,52.1139,52.1476,52.0549,52.0886,110687.0
2020-01-02 15:30:00,61.82,61.89,61.64,61.73,545315.0,52.0886,52.1476,51.937,52.0128,545315.0
2020-01-03 09:30:00,61.69,62.43,61.66,62.41,125413.0,51.9791,52.6026,51.9538,52.5857,125413.0
2020-01-03 10:00:00,62.41,62.54,62.23,62.54,136840.0,52.5857,52.6953,52.4341,52.6953,136840.0
2020-01-03 10:30:00,62.53,62.53,62.08,62.14,57231.0,52.6869,52.6869,52.3077,52.3582,57231.0
2020-01-03 11:00:00,62.1,62.31,62.09,62.31,119559.0,52.3245,52.5015,52.3161,52.5015,119559.0
2020-01-03 11:30:00,62.31,62.44,62.27,62.39,60749.0,52.5015,52.611,52.4678,52.5689,60749.0
2020-01-03 12:00:00,62.38,62.48,62.34,62.37,70150.0,52.5605,52.6447,52.5268,52.552,70150.0
2020-01-03 12:30:00,62.37,62.53,62.33,62.43,118155.0,52.552,52.6869,52.5183,52.6026,118155.0
2020-01-03 13:00:00,62.42,62.7,62.4,62.65,106225.0,52.5942,52.8301,52.5773,52.788,106225.0
2020-01-03 13:30:00,62.65,62.65,62.51,62.51,92402.0,52.788,52.788,52.67,52.67,92402.0
2020-01-03 14:00:00,62.51,62.55,62.44,62.52,48640.0,52.67,52.7037,52.611,52.6784,48640.0
2020-01-03 14:30:00,62.54,62.59,62.52,62.55,42197.0,52.6953,52.7374,52.6784,52.7037,42197.0
2020-01-03 15:00:00,62.54,62.56,62.35,62.36,68537.0,52.6953,52.7121,52.5352,52.5436,68537.0
2020-01-03 15:30:00,62.36,62.37,62.15,62.29,309291.0,52.5436,52.552,52.3667,52.4846,309291.0
2020-01-06 09:30:00,62.47,62.71,62.36,62.44,53795.0,52.6363,52.8385,52.5436,52.611,53795.0
2020-01-06 10:00:00,62.44,62.53,62.32,62.35,36529.0,52.611,52.6869,52.5099,52.5352,36529.0
2020-01-06 10:30:00,62.35,62.44,62.28,62.33,26228.0,52.5352,52.611,52.4762,52.5183,26228.0
2020-01-06 11:00:00,62.32,62.4,62.22,62.22,23451.0,52.5099,52.5773,52.4257,52.4257,23451.0
2020-01-06 11:30:00,62.22,62.36,62.17,62.34,37349.0,52.4257,52.5436,52.3835,52.5268,37349.0
2020-01-06 12:00:00,62.34,62.54,62.33,62.54,48775.0,52.5268,52.6953,52.5183,52.6953,48775.0
2020-01-06 12:30:00,62.56,62.6,62.5,62.57,57237.0,52.7121,52.7458,52.6616,52.7206,57237.0
2020-01-06 13:00:00,62.56,62.64,62.52,62.63,35637.0,52.7121,52.7795,52.6784,52.7711,35637.0
2020-01-06 13:30:00,62.62,62.68,62.52,62.6,111448.0,52.7627,52.8132,52.6784,52.7458,111448.0
2020-01-06 14:00:00,62.62,62.62,62.47,62.52,65386.0,52.7627,52.7627,52.6363,52.6784,65386.0
2020-01-06 14:30:00,62.54,62.61,62.52,62.59,34762.0,52.6953,52.7543,52.6784,52.7374,34762.0
2020-01-06 15:00:00,62.59,62.7,62.55,62.6,87323.0,52.7374,52.8301,52.7037,52.7458,87323.0
2020-01-06 15:30:00,62.6,62.6,62.43,62.59,312553.0,52.7458,52.7458,52.6026,52.7374,312553.0
2020-01-07 09:30:00,62.48,62.65,62.12,62.28,62223.0,52.6447,52.788,52.3414,52.4762,62223.0
2020-01-07 10:00:00,62.28,62.35,62.13,62.16,118707.0,52.4762,52.5352,52.3498,52.3751,118707.0
2020-01-07 10:30:00,62.15,62.27,62.09,62.23,81610.0,52.3667,52.4678,52.3161,52.4341,81610.0
2020-01-07 11:00:00,62.24,62.48,62.24,62.42,72676.0,52.4425,52.6447,52.4425,52.5942,72676.0
2020-01-07 11:30:00,62.43,62.43,62.3,62.41,75200.0,52.6026,52.6026,52.4931,52.5857,75200.0
2020-01-07 12:00:00,62.42,62.45,62.37,62.4,42006.0,52.5942,52.6194,52.552,52.5773,42006.0
2020-01-07 12:30:00,62.4,62.4,62.27,62.32,37788.0,52.5773,52.5773,52.4678,52.5099,37788.0
2020-01-07 13:00:00,62.32,62.37,62.27,62.34,29799.0,52.5099,52.552,52.4678,52.5268,29799.0
2020-01-07 13:30:00,62.33,62.46,62.27,62.45,70761.0,52.5183,52.6279,52.4678,52.6194,70761.0
2020-01-07 14:00:00,62.45,62.45,62.17,62.21,35605.0,52.6194,52.6194,52.3835,52.4172,35605.0
2020-01-07 14:30:00,62.21,62.25,62.18,62.24,31323.0,52.4172,52.4509,52.3919,52.4425,31323.0
2020-01-07 15:00:00,62.23,62.26,62.14,62.16,52961.0,52.4341,52.4594,52.3582,52.3751,52961.0
2020-01-07 15:30:00,62.17,62.29,62.11,62.28,201370.0,52.3835,52.4846,52.333,52.4762,201370.0
2020-01-08 09:30:00,62.36,62.39,61.97,61.98,48403.0,52.5436,52.5689,52.215,52.2234,48403.0
2020-01-08 10:00:00,61.97,62.06,61.93,61.98,60560.0,52.215,52.2908,52.1813,52.2234,60560.0
2020-01-08 10:30:00,61.97,62.2,61.96,62.11,56206.0,52.215,52.4088,52.2066,52.333,56206.0
2020-01-08 11:00:00,62.1,62.19,62.06,62.16,60102.0,52.3245,52.4004,52.2908,52.3751,60102.0
2020-01-08 11:30:00,62.16,62.35,62.14,62.23,79990.0,52.3751,52.5352,52.3582,52.4341,79990.0
2020-01-08 12:00:00,62.24,62.28,62.18,62.19,43636.0,52.4425,52.4762,52.3919,52.4004,43636.0
2020-01-08 12:30:00,62.19,62.29,62.17,62.29,41988.0,52.4004,52.4846,52.3835,52.4846,41988.0
2020-01-08 13:00:00,62.28,62.31,62.14,62.19,39089.0,52.4762,52.5015,52.3582,52.4004,39089.0
2020-01-08 13:30:00,62.19,62.25,62.15,62.2,30996.0,52.4004,52.4509,52.3667,52.4088,30996.0
2020-01-08 14:00:00,62.2,62.31,62.19,62.26,57297.0,52.4088,52.5015,52.4004,52.4594,57297.0
2020-01-08 14:30:00,62.26,62.32,62.2,62.32,39633.0,52.4594,52.5099,52.4088,52.5099,39633.0
2020-01-08 15:00:00,62.32,62.35,62.26,62.3,97060.0,52.5099,52.5352,52.4594,52.4931,97060.0
2020-01-08 15:30:00,62.3,62.37,62.14,62.25,256467.0,52.4931,52.552,52.3582,52.4509,256467.0
2020-01-09 09:30:00,62.12,62.43,62.0,62.41,53123.0,52.3414,52.6026,52.2403,52.5857,53123.0
2020-01-09 10:00:00,62.42,62.64,62.42,62.59,31764.0,52.5942,52.7795,52.5942,52.7374,31764.0
2020-01-09 10:30:00,62.59,62.68,62.5,62.56,34699.0,52.7374,52.8132,52.6616,52.7121,34699.0
2020-01-09 11:00:00,62.58,62.67,62.53,62.63,26259.0,52.729,52.8048,52.6869,52.7711,26259.0
2020-01-09 11:30:00,62.63,62.69,62.59,62.64,24128.0,52.7711,52.8217,52.7374,52.7795,24128.0
2020-01-09 12:00:00,62.66,62.85,62.65,62.78,28101.0,52.7964,52.9565,52.788,52.8975,28101.0
2020-01-09 12:30:00,62.77,62.88,62.77,62.85,36703.0,52.8891,52.9818,52.8891,52.9565,36703.0
2020-01-09 13:00:00,62.84,62.85,62.68,62.75,71119.0,52.9481,52.9565,52.8132,52.8722,71119.0
2020-01-09 13:30:00,62.76,62.82,62.74,62.77,30050.0,52.8806,52.9312,52.8638,52.8891,30050.0
2020-01-09 14:00:00,62.77,62.85,62.73,62.77,39931.0,52.8891,52.9565,52.8554,52.8891,39931.0
2020-01-09 14:30:00,62.78,62.79,62.71,62.74,33991.0,52.8975,52.9059,52.8385,52.8638,33991.0
2020-01-09 15:00:00,62.74,62.78,62.71,62.75,47836.0,52.8638,52.8975,52.8385,52.8722,47836.0
2020-01-09 15:30:00,62.75,62.78,62.63,62.73,189892.0,52.8722,52.8975,52.7711,52.8554,189892.0
2020-01-10 09:30:00,62.93,63.06,62.79,62.85,73727.0,53.0239,53.1334,52.9059,52.9565,73727.0
2020-01-10 10:00:00,62.86,62.94,62.79,62.81,49549.0,52.9649,53.0323,52.9059,52.9228,49549.0
2020-01-10 10:30:00,62.8,62.95,62.75,62.91,42324.0,52.9143,53.0407,52.8722,53.007,42324.0
2020-01-10 11:00:00,62.92,63.0,62.87,62.98,35937.0,53.0155,53.0829,52.9733,53.066,35937.0
2020-01-10 11:30:00,62.98,63.02,62.91,62.92,46158.0,53.066,53.0997,53.007,53.0155,46158.0
2020-01-10 12:00:00,62.92,62.99,62.87,62.93,68642.0,53.0155,53.0744,52.9733,53.0239,68642.0
2020-01-10 12:30:00,62.93,63.04,62.87,62.99,36889.0,53.0239,53.1166,52.9733,53.0744,36889.0
2020-01-10 13:00:00,62.99,63.1,62.98,63.09,58017.0,53.0744,53.1671,53.066,53.1587,58017.0
2020-01-10 13:30:00,63.08,63.1,62.94,62.97,95648.0,53.1503,53.1671,53.0323,53.0576,95648.0
2020-01-10 14:00:00,62.97,63.05,62.94,63.02,144170.0,53.0576,53.125,53.0323,53.0997,144170.0
2020-01-10 14:30:00,63.02,63.14,62.99,63.07,78109.0,53.0997,53.2008,53.0744,53.1418,78109.0
2020-01-10 15:00:00,63.07,63.17,63.0,63.16,80057.0,53.1418,53.2261,53.0829,53.2177,80057.0
2020-01-10 15:30:00,63.16,63.17,62.96,63.05,353294.0,53.2177,53.2261,53.0492,53.125,353294.0
2020-01-13 09:30:00,63.07,63.33,63.07,63.24,89962.0,53.1418,53.3609,53.1418,53.2851,89962.0
2020-01-13 10:00:00,63.25,63.38,63.21,63.35,27157.0,53.2935,53.403,53.2598,53.3778,27157.0
2020-01-13 10:30:00,63.34,63.57,63.34,63.5,28081.0,53.3693,53.5631,53.3693,53.5042,28081.0
2020-01-13 11:00:00,63.51,63.55,63.4,63.46,55074.0,53.5126,53.5463,53.4199,53.4705,55074.0
2020-01-13 11:30:00,63.46,63.64,63.44,63.58,65582.0,53.4705,53.6221,53.4536,53.5716,65582.0
2020-01-13 12:00:00,63.57,63.65,63.57,63.63,27539.0,53.5631,53.6305,53.5631,53.6137,27539.0
2020-01-13 12:30:00,63.63,63.76,63.62,63.73,27894.0,53.6137,53.7232,53.6053,53.698,27894.0
2020-01-13 13:00:00,63.74,63.76,63.63,63.65,37276.0,53.7064,53.7232,53.6137,53.6305,37276.0
2020-01-13 13:30:00,63.64,63.66,63.56,63.65,35872.0,53.6221,53.639,53.5547,53.6305,35872.0
2020-01-13 14:00:00,63.65,63.85,63.62,63.85,93063.0,53.6305,53.7991,53.6053,53.7991,93063.0
2020-01-13 14:30:00,63.85,63.93,63.83,63.93,73301.0,53.7991,53.8665,53.7822,53.8665,73301.0
2020-01-13 15:00:00,63.93,63.93,63.78,63.79,81810.0,53.8665,53.8665,53.7401,53.7485,81810.0
2020-01-13 15:30:00,63.8,63.82,63.69,63.69,331532.0,53.7569,53.7738,53.6643,53.6643,331532.0
2020-01-14 09:30:00,63.67,63.79,63.58,63.72,51148.0,53.6474,53.7485,53.5716,53.6895,51148.0
2020-01-14 10:00:00,63.72,63.8,63.59,63.79,60323.0,53.6895,53.7569,53.58,53.7485,60323.0
2020-01-14 10:30:00,63.78,63.88,63.75,63.8,37594.0,53.7401,53.8243,53.7148,53.7569,37594.0
2020-01-14 11:00:00,63.8,63.88,63.6,63.61,69143.0,53.7569,53.8243,53.5884,53.5968,69143.0
2020-01-14 11:30:00,63.61,63.65,63.48,63.56,55259.0,53.5968,53.6305,53.4873,53.5547,55259.0
2020-01-14 12:00:00,63.57,63.59,63.5,63.57,28239.0,53.5631,53.58,53.5042,53.5631,28239.0
2020-01-14 12:30:00,63.57,63.67,63.57,63.64,16481.0,53.5631,53.6474,53.5631,53.6221,16481.0
2020-01-14 13:00:00,63.64,63.65,63.57,63.58,19624.0,53.6221,53.6305,53.5631,53.5716,19624.0
2020-01-14 13:30:00,63.58,63.71,63.52,63.68,30788.0,53.5716,53.6811,53.521,53.6558,30788.0
2020-01-14 14:00:00,63.67,63.8,63.65,63.73,36453.0,53.6474,53.7569,53.6305,53.698,36453.0
2020-01-14 14:30:00,63.73,63.76,63.57,63.6,30593.0,53.698,53.7232,53.5631,53.5884,30593.0
2020-01-14 15:00:00,63.59,63.64,63.51,63.53,56440.0,53.58,53.6221,53.5126,53.5294,56440.0
2020-01-14 15:30:00,63.53,63.9,63.53,63.89,331200.0,53.5294,53.8412,53.5294,53.8328,331200.0
2020-01-15 09:30:00,64.15,64.52,64.12,64.34,171157.0,54.0518,54.3636,54.0266,54.2119,171157.0
2020-01-15 10:00:00,64.36,64.49,64.23,64.47,64824.0,54.2288,54.3383,54.1192,54.3215,64824.0
2020-01-15 10:30:00,64.49,64.65,64.46,64.53,63237.0,54.3383,54.4731,54.313,54.372,63237.0
2020-01-15 11:00:00,64.53,64.56,64.31,64.47,43070.0,54.372,54.3973,54.1867,54.3215,43070.0
2020-01-15 11:30:00,64.48,64.67,64.45,64.61,83286.0,54.3299,54.49,54.3046,54.4394,83286.0
2020-01-15 12:00:00,64.6,64.64,64.48,64.5,18795.0,54.431,54.4647,54.3299,54.3467,18795.0
2020-01-15 12:30:00,64.49,64.63,64.49,64.51,37138.0,54.3383,54.4563,54.3383,54.3552,37138.0
2020-01-15 13:00:00,64.51,64.64,64.51,64.61,25589.0,54.3552,54.4647,54.3552,54.4394,25589.0
2020-01-15 13:30:00,64.62,64.81,64.61,64.81,38403.0,54.4479,54.6079,54.4394,54.6079,38403.0
2020-01-15 14:00:00,64.81,64.91,64.76,64.87,47784.0,54.6079,54.6922,54.5658,54.6585,47784.0
2020-01-15 14:30:00,64.86,64.89,64.79,64.83,44920.0,54.6501,54.6754,54.5911,54.6248,44920.0
2020-01-15 15:00:00,64.81,64.82,64.69,64.8,53677.0,54.6079,54.6164,54.5068,54.5995,53677.0
2020-01-15 15:30:00,64.78,64.82,64.6,64.7,224092.0,54.5827,54.6164,54.431,54.5153,224092.0
2020-01-16 09:30:00,65.05,65.21,64.94,65.13,94232.0,54.8102,54.945,54.7175,54.8776,94232.0
2020-01-16 10:00:00,65.14,65.3,65.11,65.3,39377.0,54.886,55.0208,54.8607,55.0208,39377.0
2020-01-16 10:30:00,65.3,65.3,65.11,65.23,49055.0,55.0208,55.0208,54.8607,54.9618,49055.0
2020-01-16 11:00:00,65.23,65.31,65.18,65.19,38135.0,54.9618,55.0292,54.9197,54.9281,38135.0
2020-01-16 11:30:00,65.18,65.33,65.16,65.3,69355.0,54.9197,55.0461,54.9029,55.0208,69355.0
2020-01-16 12:00:00,65.31,65.37,65.18,65.22,26762.0,55.0292,55.0798,54.9197,54.9534,26762.0
2020-01-16 12:30:00,65.22,65.29,65.19,65.24,38357.0,54.9534,55.0124,54.9281,54.9703,38357.0
2020-01-16 13:00:00,65.24,65.34,65.23,65.28,29891.0,54.9703,55.0545,54.9618,55.004,29891.0
2020-01-16 13:30:00,65.28,65.33,65.26,65.31,57463.0,55.004,55.0461,54.9871,55.0292,57463.0
2020-01-16 14:00:00,65.31,65.35,65.27,65.31,51031.0,55.0292,55.0629,54.9955,55.0292,51031.0
2020-01-16 14:30:00,65.31,65.44,65.28,65.43,77645.0,55.0292,55.1388,55.004,55.1303,77645.0
2020-01-16 15:00:00,65.44,65.51,65.4,65.42,116108.0,55.1388,55.1978,55.1051,55.1219,116108.0
2020-01-16 15:30:00,65.42,65.46,65.3,65.38,426249.0,55.1219,55.1556,55.0208,55.0882,426249.0
2020-01-17 09:30:00,65.54,65.76,65.39,65.42,237080.0,55.223,55.4084,55.0966,55.1219,237080.0
2020-01-17 10:00:00,65.41,65.46,65.14,65.32,171973.0,55.1135,55.1556,54.886,55.0377,171973.0
2020-01-17 10:30:00,65.32,65.49,65.25,65.34,159661.0,55.0377,55.1809,54.9787,55.0545,159661.0
2020-01-17 11:00:00,65.34,65.54,65.3,65.42,112900.0,55.0545,55.223,55.0208,55.1219,112900.0
2020-01-17 11:30:00,65.43,65.5,65.33,65.45,60686.0,55.1303,55.1893,55.0461,55.1472,60686.0
2020-01-17 12:00:00,65.45,65.58,65.45,65.57,97921.0,55.1472,55.2567,55.1472,55.2483,97921.0
2020-01-17 12:30:00,65.57,65.63,65.5,65.59,87547.0,55.2483,55.2989,55.1893,55.2652,87547.0
2020-01-17 13:00:00,65.59,65.69,65.53,65.67,64211.0,55.2652,55.3494,55.2146,55.3326,64211.0
2020-01-17 13:30:00,65.67,65.72,65.64,65.68,57741.0,55.3326,55.3747,55.3073,55.341,57741.0
2020-01-17 14:00:00,65.68,65.83,65.65,65.8,70871.0,55.341,55.4674,55.3157,55.4421,70871.0
2020-01-17 14:30:00,65.79,65.84,65.74,65.81,131900.0,55.4337,55.4758,55.3916,55.4505,131900.0
2020-01-17 15:00:00,65.81,65.88,65.75,65.77,169861.0,55.4505,55.5095,55.4,55.4168,169861.0
2020-01-17 15:30:00,65.77,65.82,65.64,65.65,425011.0,55.4168,55.459,55.3073,55.3157,425011.0
2020-01-21 09:30:00,65.65,65.93,65.53,65.54,99096.0,55.3157,55.5516,55.2146,55.223,99096.0
2020-01-21 10:00:00,65.56,65.74,65.53,65.74,94155.0,55.2399,55.3916,55.2146,55.3916,94155.0
2020-01-21 10:30:00,65.73,65.82,65.65,65.81,38575.0,55.3831,55.459,55.3157,55.4505,38575.0
2020-01-21 11:00:00,65.81,65.9,65.76,65.86,62449.0,55.4505,55.5264,55.4084,55.4927,62449.0
2020-01-21 11:30:00,65.85,65.89,65.63,65.64,65696.0,55.4842,55.5179,55.2989,55.3073,65696.0
2020-01-21 12:00:00,65.63,65.66,65.56,65.6,42130.0,55.2989,55.3241,55.2399,55.2736,42130.0
2020-01-21 12:30:00,65.61,65.75,65.6,65.74,42998.0,55.282,55.4,55.2736,55.3916,42998.0
2020-01-21 13:00:00,65.73,65.83,65.69,65.79,80441.0,55.3831,55.4674,55.3494,55.4337,80441.0
2020-01-21 13:30:00,65.8,66.02,65.79,66.02,121458.0,55.4421,55.6275,55.4337,55.6275,121458.0
2020-01-21 14:00:00,66.03,66.11,65.97,66.05,134898.0,55.6359,55.7033,55.5853,55.6528,134898.0
2020-01-21 14:30:00,66.04,66.11,65.97,66.01,124437.0,55.6443,55.7033,55.5853,55.619,124437.0
2020-01-21 15:00:00,66.0,66.09,65.98,66.06,107190.0,55.6106,55.6865,55.5938,55.6612,107190.0
2020-01-21 15:30:00,66.07,66.21,65.98,66.19,385453.0,55.6696,55.7876,55.5938,55.7707,385453.0
2020-01-22 09:30:00,66.32,66.54,66.32,66.42,97123.0,55.8802,56.0656,55.8802,55.9645,97123.0
2020-01-22 10:00:00,66.42,66.48,66.33,66.41,88024.0,55.9645,56.0151,55.8887,55.9561,88024.0
2020-01-22 10:30:00,66.43,66.59,66.36,66.51,152525.0,55.9729,56.1077,55.914,56.0403,152525.0
2020-01-22 11:00:00,66.51,66.58,66.41,66.56,126309.0,56.0403,56.0993,55.9561,56.0825,126309.0
2020-01-22 11:30:00,66.56,66.61,66.48,66.48,43334.0,56.0825,56.1246,56.0151,56.0151,43334.0
2020-01-22 12:00:00,66.49,66.67,66.49,66.58,99355.0,56.0235,56.1752,56.0235,56.0993,99355.0
2020-01-22 12:30:00,66.59,66.68,66.55,66.6,51631.0,56.1077,56.1836,56.074,56.1162,51631.0
2020-01-22 13:00:00,66.61,66.71,66.6,66.66,52603.0,56.1246,56.2089,56.1162,56.1667,52603.0
2020-01-22 13:30:00,66.65,66.72,66.62,66.71,29549.0,56.1583,56.2173,56.133,56.2089,29549.0
2020-01-22 14:00:00,66.72,66.72,66.62,66.66,45948.0,56.2173,56.2173,56.133,56.1667,45948.0
2020-01-22 14:30:00,66.66,66.78,66.66,66.7,69994.0,56.1667,56.2678,56.1667,56.2004,69994.0
2020-01-22 15:00:00,66.7,66.74,66.51,66.51,113417.0,56.2004,56.2341,56.0403,56.0403,113417.0
2020-01-22 15:30:00,66.52,66.61,66.49,66.55,390406.0,56.0488,56.1246,56.0235,56.074,390406.0
2020-01-23 09:30:00,66.57,67.08,66.57,66.88,72363.0,56.0909,56.5206,56.0909,56.3521,72363.0
2020-01-23 10:00:00,66.87,66.98,66.69,66.71,89608.0,56.3437,56.4364,56.192,56.2089,89608.0
2020-01-23 10:30:00,66.73,66.87,66.69,66.74,49899.0,56.2257,56.3437,56.192,56.2341,49899.0
2020-01-23 11:00:00,66.75,66.8,66.71,66.73,55670.0,56.2426,56.2847,56.2089,56.2257,55670.0
2020-01-23 11:30:00,66.72,66.79,66.59,66.64,84852.0,56.2173,56.2763,56.1077,56.1499,84852.0
2020-01-23 12:00:00,66.64,66.82,66.63,66.73,38569.0,56.1499,56.3015,56.1415,56.2257,38569.0
2020-01-23 12:30:00,66.74,66.77,66.7,66.74,25209.0,56.2341,56.2594,56.2004,56.2341,25209.0
2020-01-23 13:00:00,66.74,66.78,66.66,66.72,39946.0,56.2341,56.2678,56.1667,56.2173,39946.0
2020-01-23 13:30:00,66.72,66.84,66.7,66.84,31736.0,56.2173,56.3184,56.2004,56.3184,31736.0
2020-01-23 14:00:00,66.83,66.83,66.66,66.76,46934.0,56.31,56.31,56.1667,56.251,46934.0
2020-01-23 14:30:00,66.77,66.88,66.74,66.85,39170.0,56.2594,56.3521,56.2341,56.3268,39170.0
2020-01-23 15:00:00,66.86,66.99,66.86,66.97,113511.0,56.3352,56.4448,56.3352,56.4279,113511.0
2020-01-23 15:30:00,66.97,67.12,66.9,67.09,476776.0,56.4279,56.5543,56.3689,56.529,476776.0
2020-01-24 09:30:00,67.04,67.23,66.93,67.2,45567.0,56.4869,56.647,56.3942,56.6217,45567.0
2020-01-24 10:00:00,67.21,67.63,67.2,67.63,55794.0,56.6302,56.984,56.6217,56.984,55794.0
2020-01-24 10:30:00,67.64,67.73,67.52,67.53,53533.0,56.9925,57.0683,56.8914,56.8998,53533.0
2020-01-24 11:00:00,67.52,67.72,67.51,67.71,40497.0,56.8914,57.0599,56.8829,57.0514,40497.0
2020-01-24 11:30:00,67.72,67.74,67.6,67.63,78692.0,57.0599,57.0767,56.9588,56.984,78692.0
2020-01-24 12:00:00,67.63,67.66,67.4,67.41,51752.0,56.984,57.0093,56.7902,56.7987,51752.0
2020-01-24 12:30:00,67.41,67.41,67.11,67.38,117851.0,56.7987,56.7987,56.5459,56.7734,117851.0
2020-01-24 13:00:00,67.39,67.42,67.23,67.33,71618.0,56.7818,56.8071,56.647,56.7313,71618.0
2020-01-24 13:30:00,67.33,67.43,67.31,67.35,49484.0,56.7313,56.8155,56.7144,56.7481,49484.0
2020-01-24 14:00:00,67.34,67.4,67.17,67.17,49211.0,56.7397,56.7902,56.5964,56.5964,49211.0
2020-01-24 14:30:00,67.18,67.36,67.16,67.34,116654.0,56.6049,56.7565,56.588,56.7397,116654.0
2020-01-24 15:00:00,67.34,67.42,67.28,67.4,78905.0,56.7397,56.8071,56.6891,56.7902,78905.0
2020-01-24 15:30:00,67.4,67.56,67.28,67.49,319017.0,56.7902,56.9251,56.6891,56.8661,319017.0
2020-01-27 09:30:00,67.48,67.96,67.21,67.21,87070.0,56.8576,57.2621,56.6302,56.6302,87070.0
2020-01-27 10:00:00,67.22,67.26,66.79,66.83,72744.0,56.6386,56.6723,56.2763,56.31,72744.0
2020-01-27 10:30:00,66.84,67.1,66.81,67.04,43555.0,56.3184,56.5375,56.2931,56.4869,43555.0
2020-01-27 11:00:00,67.02,67.18,67.01,67.14,32333.0,56.4701,56.6049,56.4616,56.5712,32333.0
2020-01-27 11:30:00,67.15,67.31,67.11,67.28,37158.0,56.5796,56.7144,56.5459,56.6891,37158.0
2020-01-27 12:00:00,67.28,67.28,67.05,67.09,29339.0,56.6891,56.6891,56.4953,56.529,29339.0
2020-01-27 12:30:00,67.1,67.11,67.03,67.07,20161.0,56.5375,56.5459,56.4785,56.5122,20161.0
2020-01-27 13:00:00,67.06,67.12,66.98,67.09,33543.0,56.5038,56.5543,56.4364,56.529,33543.0
2020-01-27 13:30:00,67.09,67.12,67.02,67.07,38898.0,56.529,56.5543,56.4701,56.5122,38898.0
2020-01-27 14:00:00,67.08,67.19,67.03,67.16,90242.0,56.5206,56.6133,56.4785,56.588,90242.0
2020-01-27 14:30:00,67.16,67.41,67.15,67.37,51343.0,56.588,56.7987,56.5796,56.765,51343.0
2020-01-27 15:00:00,67.39,67.48,67.36,67.38,72760.0,56.7818,56.8576,56.7565,56.7734,72760.0
2020-01-27 15:30:00,67.38,67.38,67.07,67.23,399472.0,56.7734,56.7734,56.5122,56.647,399472.0
2020-01-28 09:30:00,67.28,67.5,67.11,67.5,89041.0,56.6891,56.8745,56.5459,56.8745,89041.0
2020-01-28 10:00:00,67.49,67.55,67.16,67.18,60096.0,56.8661,56.9166,56.588,56.6049,60096.0
2020-01-28 10:30:00,67.18,67.2,66.98,67.1,48896.0,56.6049,56.6217,56.4364,56.5375,48896.0
2020-01-28 11:00:00,67.12,67.31,67.1,67.23,28816.0,56.5543,56.7144,56.5375,56.647,28816.0
2020-01-28 11:30:00,67.24,67.27,67.04,67.06,35726.0,56.6554,56.6807,56.4869,56.5038,35726.0
2020-01-28 12:00:00,67.06,67.11,66.97,67.06,46039.0,56.5038,56.5459,56.4279,56.5038,46039.0
2020-01-28 12:30:00,67.07,67.13,66.98,67.02,53278.0,56.5122,56.5627,56.4364,56.4701,53278.0
2020-01-28 13:00:00,67.0,67.04,66.89,66.91,39947.0,56.4532,56.4869,56.3605,56.3774,39947.0
2020-01-28 13:30:00,66.91,67.06,66.87,66.99,111463.0,56.3774,56.5038,56.3437,56.4448,111463.0
2020-01-28 14:00:00,67.0,67.16,66.96,67.12,62679.0,56.4532,56.588,56.4195,56.5543,62679.0
2020-01-28 14:30:00,67.13,67.2,67.07,67.09,99316.0,56.5627,56.6217,56.5122,56.529,99316.0
2020-01-28 15:00:00,67.1,67.29,67.07,67.22,110864.0,56.5375,56.6976,56.5122,56.6386,110864.0
2020-01-28 15:30:00,67.21,67.21,67.05,67.07,431793.0,56.6302,56.6302,56.4953,56.5122,431793.0
2020-01-29 09:30:00,67.07,67.14,66.59,66.61,97428.0,56.5122,56.5712,56.1077,56.1246,97428.0
2020-01-29 10:00:00,66.64,66.78,66.53,66.59,87967.0,56.1499,56.2678,56.0572,56.1077,87967.0
2020-01-29 10:30:00,66.57,66.91,66.57,66.81,67568.0,56.0909,56.3774,56.0909,56.2931,67568.0
2020-01-29 11:00:00,66.82,67.07,66.77,67.05,43840.0,56.3015,56.5122,56.2594,56.4953,43840.0
2020-01-29 11:30:00,67.07,67.18,67.03,67.13,47430.0,56.5122,56.6049,56.4785,56.5627,47430.0
2020-01-29 12:00:00,67.12,67.28,67.11,67.24,88952.0,56.5543,56.6891,56.5459,56.6554,88952.0
2020-01-29 12:30:00,67.25,67.26,66.96,67.02,55240.0,56.6639,56.6723,56.4195,56.4701,55240.0
2020-01-29 13:00:00,67.03,67.12,67.01,67.03,65473.0,56.4785,56.5543,56.4616,56.4785,65473.0
2020-01-29 13:30:00,67.03,67.23,66.99,67.03,46259.0,56.4785,56.647,56.4448,56.4785,46259.0
2020-01-29 14:00:00,67.02,67.22,67.01,67.21,69444.0,56.4701,56.6386,56.4616,56.6302,69444.0
2020-01-29 14:30:00,67.21,67.28,67.14,67.25,66774.0,56.6302,56.6891,56.5712,56.6639,66774.0
2020-01-29 15:00:00,67.26,67.36,67.16,67.23,110834.0,56.6723,56.7565,56.588,56.647,110834.0
2020-01-29 15:30:00,67.23,67.38,67.21,67.31,229614.0,56.647,56.7734,56.6302,56.7144,229614.0
2020-01-30 09:30:00,67.0,67.94,67.0,67.25,132552.0,56.4532,57.2452,56.4532,56.6639,132552.0
2020-01-30 10:00:00,67.23,67.65,67.19,67.28,81398.0,56.647,57.0009,56.6133,56.6891,81398.0
2020-01-30 10:30:00,67.3,67.6,67.28,67.3,118035.0,56.706,56.9588,56.6891,56.706,118035.0
2020-01-30 11:00:00,67.31,67.68,67.27,67.55,132482.0,56.7144,57.0262,56.6807,56.9166,132482.0
2020-01-30 11:30:00,67.54,67.99,67.53,67.94,213412.0,56.9082,57.2874,56.8998,57.2452,213412.0
2020-01-30 12:00:00,67.95,67.96,67.75,67.76,51235.0,57.2537,57.2621,57.0851,57.0936,51235.0
2020-01-30 12:30:00,67.76,67.94,67.74,67.78,73382.0,57.0936,57.2452,57.0767,57.1104,73382.0
2020-01-30 13:00:00,67.78,67.91,67.73,67.75,94423.0,57.1104,57.22,57.0683,57.0851,94423.0
2020-01-30 13:30:00,67.74,67.77,67.38,67.39,120413.0,57.0767,57.102,56.7734,56.7818,120413.0
2020-01-30 14:00:00,67.41,67.7,67.32,67.6,279204.0,56.7987,57.043,56.7228,56.9588,279204.0
2020-01-30 14:30:00,67.59,67.66,67.5,67.56,84384.0,56.9503,57.0093,56.8745,56.9251,84384.0
2020-01-30 15:00:00,67.56,67.9,67.56,67.89,100176.0,56.9251,57.2115,56.9251,57.2031,100176.0
2020-01-30 15:30:00,67.91,68.08,67.83,68.06,307944.0,57.22,57.3632,57.1526,57.3463,307944.0
2020-01-31 09:30:00,68.27,68.92,68.17,68.88,174462.0,57.5233,58.071,57.439,58.0373,174462.0
2020-01-31 10:00:00,68.88,68.98,68.75,68.77,168545.0,58.0373,58.1215,57.9277,57.9446,168545.0
2020-01-31 10:30:00,68.76,68.78,68.61,68.73,134759.0,57.9362,57.953,57.8098,57.9109,134759.0
2020-01-31 11:00:00,68.72,68.8,68.4,68.4,292018.0,57.9025,57.9699,57.6328,57.6328,292018.0
2020-01-31 11:30:00,68.42,68.46,68.27,68.4,85030.0,57.6497,57.6834,57.5233,57.6328,85030.0
2020-01-31 12:00:00,68.4,68.61,68.36,68.47,104914.0,57.6328,57.8098,57.5991,57.6918,104914.0
2020-01-31 12:30:00,68.47,68.58,68.26,68.33,157986.0,57.6918,57.7845,57.5149,57.5738,157986.0
2020-01-31 13:00:00,68.34,68.34,67.96,68.1,81410.0,57.5823,57.5823,57.2621,57.3801,81410.0
2020-01-31 13:30:00,68.1,68.31,68.08,68.29,61711.0,57.3801,57.557,57.3632,57.5401,61711.0
2020-01-31 14:00:00,68.29,68.52,68.27,68.49,101509.0,57.5401,57.7339,57.5233,57.7087,101509.0
2020-01-31 14:30:00,68.48,68.55,68.39,68.48,65129.0,57.7002,57.7592,57.6244,57.7002,65129.0
2020-01-31 15:00:00,68.48,68.55,68.19,68.19,63908.0,57.7002,57.7592,57.4559,57.4559,63908.0
2020-01-31 15:30:00,68.18,68.6,68.06,68.51,484964.0,57.4475,57.8013,57.3463,57.7255,484964.0
2020-02-03 09:30:00,68.62,68.93,68.55,68.76,106381.0,57.8182,58.0794,57.7592,57.9362,106381.0
2020-02-03 10:00:00,68.77,68.8,68.53,68.68,56069.0,57.9446,57.9699,57.7424,57.8688,56069.0
2020-02-03 10:30:00,68.68,68.7,68.55,68.59,59856.0,57.8688,57.8856,57.7592,57.7929,59856.0
2020-02-03 11:00:00,68.6,68.62,68.47,68.57,67080.0,57.8013,57.8182,57.6918,57.7761,67080.0
2020-02-03 11:30:00,68.56,68.66,68.51,68.64,53214.0,57.7676,57.8519,57.7255,57.835,53214.0
2020-02-03 12:00:00,68.63,68.68,68.54,68.68,50518.0,57.8266,57.8688,57.7508,57.8688,50518.0
2020-02-03 12:30:00,68.69,68.76,68.66,68.67,51995.0,57.8772,57.9362,57.8519,57.8603,51995.0
2020-02-03 13:00:00,68.68,68.72,68.63,68.67,71759.0,57.8688,57.9025,57.8266,57.8603,71759.0
2020-02-03 13:30:00,68.66,68.69,68.58,68.59,64956.0,57.8519,57.8772,57.7845,57.7929,64956.0
2020-02-03 14:00:00,68.59,68.62,68.47,68.6,58267.0,57.7929,57.8182,57.6918,57.8013,58267.0
2020-02-03 14:30:00,68.61,68.61,68.48,68.56,77238.0,57.8098,57.8098,57.7002,57.7676,77238.0
2020-02-03 15:00:00,68.56,68.56,68.43,68.48,118759.0,57.7676,57.7676,57.6581,57.7002,118759.0
2020-02-03 15:30:00,68.48,68.55,68.4,68.47,451086.0,57.7002,57.7592,57.6328,57.6918,451086.0
2020-02-04 09:30:00,68.24,68.45,67.95,68.38,89500.0,57.498,57.675,57.2537,57.616,89500.0
2020-02-04 10:00:00,68.39,68.46,68.26,68.33,49436.0,57.6244,57.6834,57.5149,57.5738,49436.0
2020-02-04 10:30:00,68.34,68.36,68.14,68.15,39688.0,57.5823,57.5991,57.4138,57.4222,39688.0
2020-02-04 11:00:00,68.14,68.24,67.97,68.01,112423.0,57.4138,57.498,57.2705,57.3042,112423.0
2020-02-04 11:30:00,68.01,68.11,67.81,67.95,104522.0,57.3042,57.3885,57.1357,57.2537,104522.0
2020-02-04 12:00:00,67.94,68.15,67.86,68.14,80457.0,57.2452,57.4222,57.1778,57.4138,80457.0
2020-02-04 12:30:00,68.15,68.15,67.95,68.0,92824.0,57.4222,57.4222,57.2537,57.2958,92824.0
2020-02-04 13:00:00,68.01,68.01,67.78,67.84,43970.0,57.3042,57.3042,57.1104,57.161,43970.0
2020-02-04 13:30:00,67.83,67.84,67.7,67.81,60775.0,57.1526,57.161,57.043,57.1357,60775.0
2020-02-04 14:00:00,67.81,67.88,67.74,67.8,162111.0,57.1357,57.1947,57.0767,57.1273,162111.0
2020-02-04 14:30:00,67.79,67.98,67.79,67.83,97592.0,57.1188,57.2789,57.1188,57.1526,97592.0
2020-02-04 15:00:00,67.81,67.85,67.77,67.78,87981.0,57.1357,57.1694,57.102,57.1104,87981.0
2020-02-04 15:30:00,67.79,67.79,67.38,67.39,532967.0,57.1188,57.1188,56.7734,56.7818,532967.0
2020-02-05 09:30:00,67.27,67.42,67.03,67.32,81817.0,56.6807,56.8071,56.4785,56.7228,81817.0
2020-02-05 10:00:00,67.34,67.38,66.97,67.3,122481.0,56.7397,56.7734,56.4279,56.706,122481.0
2020-02-05 10:30:00,67.29,67.84,67.25,67.81,119305.0,56.6976,57.161,56.6639,57.1357,119305.0
2020-02-05 11:00:00,67.81,68.04,67.71,68.03,58310.0,57.1357,57.3295,57.0514,57.3211,58310.0
2020-02-05 11:30:00,68.03,68.05,67.79,67.81,78607.0,57.3211,57.3379,57.1188,57.1357,78607.0
2020-02-05 12:00:00,67.82,67.88,67.75,67.83,58481.0,57.1441,57.1947,57.0851,57.1526,58481.0
2020-02-05 12:30:00,67.82,67.86,67.74,67.74,42770.0,57.1441,57.1778,57.0767,57.0767,42770.0
2020-02-05 13:00:00,67.73,67.97,67.73,67.89,50999.0,57.0683,57.2705,57.0683,57.2031,50999.0
2020-02-05 13:30:00,67.88,67.95,67.8,67.88,53826.0,57.1947,57.2537,57.1273,57.1947,53826.0
2020-02-05 14:00:00,67.89,67.89,67.79,67.79,43169.0,57.2031,57.2031,57.1188,57.1188,43169.0
2020-02-05 14:30:00,67.76,68.04,67.76,68.03,59833.0,57.0936,57.3295,57.0936,57.3211,59833.0
2020-02-05 15:00:00,68.03,68.05,67.87,67.9,149095.0,57.3211,57.3379,57.1863,57.2115,149095.0
2020-02-05 15:30:00,67.91,67.97,67.81,67.92,348594.0,57.22,57.2705,57.1357,57.2284,348594.0
2020-02-06 09:30:00,67.63,67.7,67.22,67.24,203679.0,57.329,57.3883,56.9814,56.9984,203679.0
2020-02-06 10:00:00,67.21,67.41,67.16,67.21,112808.0,56.9729,57.1425,56.9306,56.9729,112808.0
2020-02-06 10:30:00,67.19,67.33,67.12,67.31,62400.0,56.956,57.0747,56.8967,57.0577,62400.0
2020-02-06 11:00:00,67.32,67.61,67.31,67.59,43898.0,57.0662,57.312,57.0577,57.2951,43898.0
2020-02-06 11:30:00,67.59,67.64,67.5,67.53,40579.0,57.2951,57.3374,57.2188,57.2442,40579.0
2020-02-06 12:00:00,67.52,67.54,67.41,67.45,68386.0,57.2357,57.2527,57.1425,57.1764,68386.0
2020-02-06 12:30:00,67.45,67.61,67.42,67.57,55897.0,57.1764,57.312,57.151,57.2781,55897.0
2020-02-06 13:00:00,67.58,67.59,67.37,67.38,39998.0,57.2866,57.2951,57.1086,57.117,39998.0
2020-02-06 13:30:00,67.39,67.43,67.26,67.41,38265.0,57.1255,57.1594,57.0153,57.1425,38265.0
2020-02-06 14:00:00,67.4,67.43,67.34,67.38,43418.0,57.134,57.1594,57.0831,57.117,43418.0
2020-02-06 14:30:00,67.37,67.39,67.25,67.29,60695.0,57.1086,57.1255,57.0069,57.0408,60695.0
2020-02-06 15:00:00,67.29,67.32,67.16,67.21,81337.0,57.0408,57.0662,56.9306,56.9729,81337.0
2020-02-06 15:30:00,67.21,67.41,67.19,67.32,322230.0,56.9729,57.1425,56.956,57.0662,322230.0
2020-02-07 09:30:00,67.68,67.69,67.36,67.59,94998.0,57.3714,57.3798,57.1001,57.2951,94998.0
2020-02-07 10:00:00,67.58,67.72,67.54,67.67,47278.0,57.2866,57.4053,57.2527,57.3629,47278.0
2020-02-07 10:30:00,67.67,67.69,67.49,67.5,45880.0,57.3629,57.3798,57.2103,57.2188,45880.0
2020-02-07 11:00:00,67.51,67.66,67.51,67.58,45851.0,57.2272,57.3544,57.2272,57.2866,45851.0
2020-02-07 11:30:00,67.57,67.57,67.44,67.52,34479.0,57.2781,57.2781,57.1679,57.2357,34479.0
2020-02-07 12:00:00,67.52,67.59,67.5,67.56,41413.0,57.2357,57.2951,57.2188,57.2696,41413.0
2020-02-07 12:30:00,67.57,67.61,67.52,67.55,26613.0,57.2781,57.312,57.2357,57.2612,26613.0
2020-02-07 13:00:00,67.54,67.55,67.42,67.44,29785.0,57.2527,57.2612,57.151,57.1679,29785.0
2020-02-07 13:30:00,67.44,67.44,67.23,67.23,36641.0,57.1679,57.1679,56.9899,56.9899,36641.0
2020-02-07 14:00:00,67.23,67.23,67.15,67.18,89487.0,56.9899,56.9899,56.9221,56.9475,89487.0
2020-02-07 14:30:00,67.18,67.35,67.09,67.34,74694.0,56.9475,57.0916,56.8712,57.0831,74694.0
2020-02-07 15:00:00,67.34,67.36,67.22,67.23,81822.0,57.0831,57.1001,56.9814,56.9899,81822.0
2020-02-07 15:30:00,67.23,67.34,67.11,67.15,256247.0,56.9899,57.0831,56.8882,56.9221,256247.0
2020-02-10 09:30:00,67.0,67.25,67.0,67.25,107046.0,56.7949,57.0069,56.7949,57.0069,107046.0
2020-02-10 10:00:00,67.24,67.58,67.23,67.48,61985.0,56.9984,57.2866,56.9899,57.2018,61985.0
2020-02-10 10:30:00,67.51,67.58,67.44,67.5,33016.0,57.2272,57.2866,57.1679,57.2188,33016.0
2020-02-10 11:00:00,67.51,67.66,67.47,67.54,51797.0,57.2272,57.3544,57.1933,57.2527,51797.0
2020-02-10 11:30:00,67.54,67.61,67.5,67.5,45818.0,57.2527,57.312,57.2188,57.2188,45818.0
2020-02-10 12:00:00,67.51,67.68,67.51,67.62,60721.0,57.2272,57.3714,57.2272,57.3205,60721.0
2020-02-10 12:30:00,67.62,67.62,67.49,67.53,50806.0,57.3205,57.3205,57.2103,57.2442,50806.0
2020-02-10 13:00:00,67.53,67.54,67.43,67.51,43310.0,57.2442,57.2527,57.1594,57.2272,43310.0
2020-02-10 13:30:00,67.51,67.59,67.48,67.56,40308.0,57.2272,57.2951,57.2018,57.2696,40308.0
2020-02-10 14:00:00,67.56,67.57,67.46,67.49,41269.0,57.2696,57.2781,57.1849,57.2103,41269.0
2020-02-10 14:30:00,67.49,67.54,67.42,67.52,44094.0,57.2103,57.2527,57.151,57.2357,44094.0
2020-02-10 15:00:00,67.53,67.56,67.49,67.53,63102.0,57.2442,57.2696,57.2103,57.2442,63102.0
2020-02-10 15:30:00,67.53,67.6,67.51,67.57,190219.0,57.2442,57.3035,57.2272,57.2781,190219.0
2020-02-11 09:30:00,67.65,67.8,67.47,67.65,59305.0,57.3459,57.4731,57.1933,57.3459,59305.0
2020-02-11 10:00:00,67.65,67.82,67.65,67.73,52459.0,57.3459,57.49,57.3459,57.4137,52459.0
2020-02-11 10:30:00,67.73,67.78,67.52,67.53,29612.0,57.4137,57.4561,57.2357,57.2442,29612.0
2020-02-11 11:00:00,67.53,67.62,67.51,67.58,33668.0,57.2442,57.3205,57.2272,57.2866,33668.0
2020-02-11 11:30:00,67.59,67.67,67.57,67.61,29353.0,57.2951,57.3629,57.2781,57.312,29353.0
2020-02-11 12:00:00,67.6,67.6,67.44,67.46,30097.0,57.3035,57.3035,57.1679,57.1849,30097.0
2020-02-11 12:30:00,67.47,67.47,67.35,67.36,25639.0,57.1933,57.1933,57.0916,57.1001,25639.0
2020-02-11 13:00:00,67.36,67.44,67.33,67.41,32283.0,57.1001,57.1679,57.0747,57.1425,32283.0
2020-02-11 13:30:00,67.4,67.51,67.35,67.48,31184.0,57.134,57.2272,57.0916,57.2018,31184.0
2020-02-11 14:00:00,67.49,67.56,67.4,67.4,40906.0,57.2103,57.2696,57.134,57.134,40906.0
2020-02-11 14:30:00,67.41,67.42,67.28,67.33,62509.0,57.1425,57.151,57.0323,57.0747,62509.0
2020-02-11 15:00:00,67.32,67.33,67.24,67.29,112358.0,57.0662,57.0747,56.9984,57.0408,112358.0
2020-02-11 15:30:00,67.3,67.45,67.24,67.37,247093.0,57.0492,57.1764,56.9984,57.1086,247093.0
2020-02-12 09:30:00,67.05,67.38,66.97,67.2,139451.0,56.8373,57.117,56.7695,56.9645,139451.0
2020-02-12 10:00:00,67.2,67.33,67.13,67.18,58614.0,56.9645,57.0747,56.9051,56.9475,58614.0
2020-02-12 10:30:00,67.18,67.41,67.15,67.4,56199.0,56.9475,57.1425,56.9221,57.134,56199.0
2020-02-12 11:00:00,67.4,67.6,67.36,67.6,69521.0,57.134,57.3035,57.1001,57.3035,69521.0
2020-02-12 11:30:00,67.61,67.64,67.46,67.5,56078.0,57.312,57.3374,57.1849,57.2188,56078.0
2020-02-12 12:00:00,67.5,67.5,67.4,67.48,37494.0,57.2188,57.2188,57.134,57.2018,37494.0
2020-02-12 12:30:00,67.47,67.56,67.4,67.47,25566.0,57.1933,57.2696,57.134,57.1933,25566.0
2020-02-12 13:00:00,67.47,67.48,67.4,67.46,26955.0,57.1933,57.2018,57.134,57.1849,26955.0
2020-02-12 13:30:00,67.47,67.47,67.28,67.28,89785.0,57.1933,57.1933,57.0323,57.0323,89785.0
2020-02-12 14:00:00,67.28,67.31,67.21,67.28,57600.0,57.0323,57.0577,56.9729,57.0323,57600.0
2020-02-12 14:30:00,67.29,67.41,67.29,67.4,41602.0,57.0408,57.1425,57.0408,57.134,41602.0
2020-02-12 15:00:00,67.4,67.41,67.31,67.33,50177.0,57.134,57.1425,57.0577,57.0747,50177.0
2020-02-12 15:30:00,67.33,67.48,67.22,67.36,238638.0,57.0747,57.2018,56.9814,57.1001,238638.0
2020-02-13 09:30:00,67.46,67.64,67.2,67.4,38617.0,57.1849,57.3374,56.9645,57.134,38617.0
2020-02-13 10:00:00,67.38,67.54,67.27,67.53,67328.0,57.117,57.2527,57.0238,57.2442,67328.0
2020-02-13 10:30:00,67.53,67.77,67.5,67.73,53208.0,57.2442,57.4476,57.2188,57.4137,53208.0
2020-02-13 11:00:00,67.72,67.76,67.51,67.51,46893.0,57.4053,57.4392,57.2272,57.2272,46893.0
2020-02-13 11:30:00,67.51,67.57,67.39,67.46,39564.0,57.2272,57.2781,57.1255,57.1849,39564.0
2020-02-13 12:00:00,67.47,67.61,67.47,67.6,69578.0,57.1933,57.312,57.1933,57.3035,69578.0
2020-02-13 12:30:00,67.63,67.74,67.62,67.73,29600.0,57.329,57.4222,57.3205,57.4137,29600.0
2020-02-13 13:00:00,67.73,67.79,67.71,67.73,60015.0,57.4137,57.4646,57.3968,57.4137,60015.0
2020-02-13 13:30:00,67.74,67.85,67.65,67.85,77766.0,57.4222,57.5155,57.3459,57.5155,77766.0
2020-02-13 14:00:00,67.85,67.94,67.84,67.91,40292.0,57.5155,57.5918,57.507,57.5663,40292.0
2020-02-13 14:30:00,67.9,67.92,67.86,67.91,70892.0,57.5578,57.5748,57.5239,57.5663,70892.0
2020-02-13 15:00:00,67.91,67.91,67.76,67.86,70757.0,57.5663,57.5663,57.4392,57.5239,70757.0
2020-02-13 15:30:00,67.86,67.97,67.73,67.92,271993.0,57.5239,57.6172,57.4137,57.5748,271993.0
2020-02-14 09:30:00,68.14,68.3,68.0,68.19,56514.0,57.7613,57.8969,57.6426,57.8037,56514.0
2020-02-14 10:00:00,68.18,68.32,68.16,68.23,45520.0,57.7952,57.9139,57.7782,57.8376,45520.0
2020-02-14 10:30:00,68.25,68.27,68.06,68.14,48781.0,57.8545,57.8715,57.6935,57.7613,48781.0
2020-02-14 11:00:00,68.14,68.44,68.13,68.25,74896.0,57.7613,58.0156,57.7528,57.8545,74896.0
2020-02-14 11:30:00,68.25,68.38,68.18,68.31,42269.0,57.8545,57.9647,57.7952,57.9054,42269.0
2020-02-14 12:00:00,68.31,68.52,68.25,68.48,46072.0,57.9054,58.0834,57.8545,58.0495,46072.0
2020-02-14 12:30:00,68.48,68.61,68.44,68.6,71120.0,58.0495,58.1597,58.0156,58.1512,71120.0
2020-02-14 13:00:00,68.6,68.63,68.57,68.59,38601.0,58.1512,58.1767,58.1258,58.1427,38601.0
2020-02-14 13:30:00,68.59,68.61,68.44,68.59,36742.0,58.1427,58.1597,58.0156,58.1427,36742.0
2020-02-14 14:00:00,68.59,68.62,68.41,68.5,77391.0,58.1427,58.1682,57.9902,58.0665,77391.0
2020-02-14 14:30:00,68.49,68.52,68.42,68.43,96705.0,58.058,58.0834,57.9986,58.0071,96705.0
2020-02-14 15:00:00,68.43,68.43,68.28,68.35,78209.0,58.0071,58.0071,57.88,57.9393,78209.0
2020-02-14 15:30:00,68.35,68.59,68.35,68.51,160888.0,57.9393,58.1427,57.9393,58.0749,160888.0
2020-02-18 09:30:00,68.81,68.92,68.62,68.82,77888.0,58.3292,58.4225,58.1682,58.3377,77888.0
2020-02-18 10:00:00,68.81,69.06,68.8,68.82,44688.0,58.3292,58.5412,58.3208,58.3377,44688.0
2020-02-18 10:30:00,68.82,68.88,68.77,68.8,44729.0,58.3377,58.3886,58.2953,58.3208,44729.0
2020-02-18 11:00:00,68.81,68.92,68.73,68.9,55018.0,58.3292,58.4225,58.2614,58.4055,55018.0
2020-02-18 11:30:00,68.91,69.01,68.84,68.94,28117.0,58.414,58.4988,58.3547,58.4394,28117.0
2020-02-18 12:00:00,68.94,69.05,68.93,69.05,31780.0,58.4394,58.5327,58.431,58.5327,31780.0
2020-02-18 12:30:00,69.06,69.07,68.99,69.07,29862.0,58.5412,58.5496,58.4818,58.5496,29862.0
2020-02-18 13:00:00,69.07,69.12,68.91,68.99,68523.0,58.5496,58.592,58.414,58.4818,68523.0
2020-02-18 13:30:00,69.01,69.06,68.97,69.0,26538.0,58.4988,58.5412,58.4649,58.4903,26538.0
2020-02-18 14:00:00,69.0,69.03,68.95,68.96,25935.0,58.4903,58.5157,58.4479,58.4564,25935.0
2020-02-18 14:30:00,68.97,68.98,68.87,68.92,28804.0,58.4649,58.4733,58.3801,58.4225,28804.0
2020-02-18 15:00:00,68.92,68.92,68.81,68.85,38474.0,58.4225,58.4225,58.3292,58.3631,38474.0
2020-02-18 15:30:00,68.86,68.89,68.72,68.87,181872.0,58.3716,58.3971,58.2529,58.3801,181872.0
2020-02-19 09:30:00,68.75,68.85,68.62,68.8,121151.0,58.2784,58.3631,58.1682,58.3208,121151.0
2020-02-19 10:00:00,68.82,68.97,68.75,68.89,51535.0,58.3377,58.4649,58.2784,58.3971,51535.0
2020-02-19 10:30:00,68.89,68.97,68.83,68.87,48765.0,58.3971,58.4649,58.3462,58.3801,48765.0
2020-02-19 11:00:00,68.87,68.91,68.71,68.72,46742.0,58.3801,58.414,58.2445,58.2529,46742.0
2020-02-19 11:30:00,68.72,68.87,68.72,68.86,55405.0,58.2529,58.3801,58.2529,58.3716,55405.0
2020-02-19 12:00:00,68.86,68.88,68.78,68.82,39223.0,58.3716,58.3886,58.3038,58.3377,39223.0
2020-02-19 12:30:00,68.82,68.85,68.74,68.8,130117.0,58.3377,58.3631,58.2699,58.3208,130117.0
2020-02-19 13:00:00,68.79,68.85,68.74,68.81,57641.0,58.3123,58.3631,58.2699,58.3292,57641.0
2020-02-19 13:30:00,68.8,68.87,68.78,68.83,51966.0,58.3208,58.3801,58.3038,58.3462,51966.0
2020-02-19 14:00:00,68.83,68.95,68.81,68.84,52616.0,58.3462,58.4479,58.3292,58.3547,52616.0
2020-02-19 14:30:00,68.83,68.87,68.64,68.66,103256.0,58.3462,58.3801,58.1851,58.2021,103256.0
2020-02-19 15:00:00,68.66,68.69,68.56,68.57,103994.0,58.2021,58.2275,58.1173,58.1258,103994.0
2020-02-19 15:30:00,68.57,68.62,68.45,68.48,315059.0,58.1258,58.1682,58.0241,58.0495,315059.0
2020-02-20 09:30:00,68.47,68.6,68.31,68.34,80958.0,58.041,58.1512,57.9054,57.9308,80958.0
2020-02-20 10:00:00,68.3,68.35,68.13,68.32,101064.0,57.8969,57.9393,57.7528,57.9139,101064.0
2020-02-20 10:30:00,68.31,68.46,68.23,68.24,75489.0,57.9054,58.0325,57.8376,57.8461,75489.0
2020-02-20 11:00:00,68.26,68.33,68.06,68.09,37376.0,57.863,57.9224,57.6935,57.7189,37376.0
2020-02-20 11:30:00,68.1,68.33,68.03,68.31,116586.0,57.7274,57.9224,57.668,57.9054,116586.0
2020-02-20 12:00:00,68.3,68.32,68.15,68.22,28855.0,57.8969,57.9139,57.7698,57.8291,28855.0
2020-02-20 12:30:00,68.21,68.29,68.19,68.26,37371.0,57.8206,57.8884,57.8037,57.863,37371.0
2020-02-20 13:00:00,68.26,68.49,68.25,68.43,58622.0,57.863,58.058,57.8545,58.0071,58622.0
2020-02-20 13:30:00,68.44,68.47,68.4,68.45,33028.0,58.0156,58.041,57.9817,58.0241,33028.0
2020-02-20 14:00:00,68.45,68.61,68.45,68.48,47365.0,58.0241,58.1597,58.0241,58.0495,47365.0
2020-02-20 14:30:00,68.48,68.53,68.44,68.45,72860.0,58.0495,58.0919,58.0156,58.0241,72860.0
2020-02-20 15:00:00,68.45,68.51,68.38,68.39,56212.0,58.0241,58.0749,57.9647,57.9732,56212.0
2020-02-20 15:30:00,68.39,68.64,68.37,68.6,258416.0,57.9732,58.1851,57.9563,58.1512,258416.0
2020-02-21 09:30:00,68.55,69.17,68.55,69.0,104580.0,58.1088,58.6344,58.1088,58.4903,104580.0
2020-02-21 10:00:00,69.02,69.13,68.8,68.84,149606.0,58.5073,58.6005,58.3208,58.3547,149606.0
2020-02-21 10:30:00,68.84,68.91,68.68,68.77,102451.0,58.3547,58.414,58.219,58.2953,102451.0
2020-02-21 11:00:00,68.76,68.96,68.75,68.92,28765.0,58.2869,58.4564,58.2784,58.4225,28765.0
2020-02-21 11:30:00,68.93,69.06,68.88,68.95,69764.0,58.431,58.5412,58.3886,58.4479,69764.0
2020-02-21 12:00:00,68.92,68.92,68.76,68.77,31281.0,58.4225,58.4225,58.2869,58.2953,31281.0
2020-02-21 12:30:00,68.76,68.84,68.71,68.77,35020.0,58.2869,58.3547,58.2445,58.2953,35020.0
2020-02-21 13:00:00,68.78,68.9,68.69,68.7,49803.0,58.3038,58.4055,58.2275,58.236,49803.0
2020-02-21 13:30:00,68.69,68.86,68.69,68.85,79672.0,58.2275,58.3716,58.2275,58.3631,79672.0
2020-02-21 14:00:00,68.86,68.97,68.84,68.87,60605.0,58.3716,58.4649,58.3547,58.3801,60605.0
2020-02-21 14:30:00,68.88,68.9,68.72,68.82,49051.0,58.3886,58.4055,58.2529,58.3377,49051.0
2020-02-21 15:00:00,68.82,68.83,68.75,68.8,62506.0,58.3377,58.3462,58.2784,58.3208,62506.0
2020-02-21 15:30:00,68.8,68.8,68.44,68.45,369414.0,58.3208,58.3208,58.0156,58.0241,369414.0
2020-02-24 09:30:00,68.56,68.91,68.49,68.59,97979.0,58.1173,58.414,58.058,58.1427,97979.0
2020-02-24 10:00:00,68.6,68.64,68.3,68.43,53516.0,58.1512,58.1851,57.8969,58.0071,53516.0
2020-02-24 10:30:00,68.43,68.57,68.33,68.4,102069.0,58.0071,58.1258,57.9224,57.9817,102069.0
2020-02-24 11:00:00,68.41,68.54,68.37,68.5,105324.0,57.9902,58.1004,57.9563,58.0665,105324.0
2020-02-24 11:30:00,68.51,68.59,68.38,68.4,79554.0,58.0749,58.1427,57.9647,57.9817,79554.0
2020-02-24 12:00:00,68.4,68.4,68.16,68.17,64001.0,57.9817,57.9817,57.7782,57.7867,64001.0
2020-02-24 12:30:00,68.17,68.26,68.1,68.12,56436.0,57.7867,57.863,57.7274,57.7443,56436.0
2020-02-24 13:00:00,68.12,68.19,67.95,68.13,124590.0,57.7443,57.8037,57.6002,57.7528,124590.0
2020-02-24 13:30:00,68.12,68.54,68.12,68.44,85855.0,57.7443,58.1004,57.7443,58.0156,85855.0
2020-02-24 14:00:00,68.45,68.48,68.35,68.43,80163.0,58.0241,58.0495,57.9393,58.0071,80163.0
2020-02-24 14:30:00,68.43,68.45,68.32,68.44,87734.0,58.0071,58.0241,57.9139,58.0156,87734.0
2020-02-24 15:00:00,68.45,68.56,68.41,68.55,108552.0,58.0241,58.1173,57.9902,58.1088,108552.0
2020-02-24 15:30:00,68.55,68.6,68.24,68.25,473154.0,58.1088,58.1512,57.8461,57.8545,473154.0
2020-02-25 09:30:00,68.31,68.46,68.16,68.33,57100.0,57.9054,58.0325,57.7782,57.9224,57100.0
2020-02-25 10:00:00,68.32,68.57,68.23,68.26,64207.0,57.9139,58.1258,57.8376,57.863,64207.0
2020-02-25 10:30:00,68.24,68.44,68.17,68.41,107570.0,57.8461,58.0156,57.7867,57.9902,107570.0
2020-02-25 11:00:00,68.42,68.44,68.12,68.13,84583.0,57.9986,58.0156,57.7443,57.7528,84583.0
2020-02-25 11:30:00,68.12,68.22,68.03,68.09,71283.0,57.7443,57.8291,57.668,57.7189,71283.0
2020-02-25 12:00:00,68.09,68.15,67.84,67.88,60944.0,57.7189,57.7698,57.507,57.5409,60944.0
2020-02-25 12:30:00,67.87,68.01,67.73,67.76,48172.0,57.5324,57.6511,57.4137,57.4392,48172.0
2020-02-25 13:00:00,67.75,67.9,67.68,67.73,60391.0,57.4307,57.5578,57.3714,57.4137,60391.0
2020-02-25 13:30:00,67.72,67.72,67.57,67.57,117494.0,57.4053,57.4053,57.2781,57.2781,117494.0
2020-02-25 14:00:00,67.58,67.58,67.12,67.14,78847.0,57.2866,57.2866,56.8967,56.9136,78847.0
2020-02-25 14:30:00,67.15,67.28,67.01,67.2,76692.0,56.9221,57.0323,56.8034,56.9645,76692.0
2020-02-25 15:00:00,67.21,67.37,67.09,67.15,99800.0,56.9729,57.1086,56.8712,56.9221,99800.0
2020-02-25 15:30:00,67.15,67.22,66.82,66.84,462952.0,56.9221,56.9814,56.6423,56.6593,462952.0
2020-02-26 09:30:00,66.99,67.55,66.85,67.14,115578.0,56.7865,57.2612,56.6678,56.9136,115578.0
2020-02-26 10:00:00,67.13,67.46,67.01,67.39,70779.0,56.9051,57.1849,56.8034,57.1255,70779.0
2020-02-26 10:30:00,67.41,67.66,67.32,67.57,92171.0,57.1425,57.3544,57.0662,57.2781,92171.0
2020-02-26 11:00:00,67.57,67.68,67.5,67.58,59644.0,57.2781,57.3714,57.2188,57.2866,59644.0
2020-02-26 11:30:00,67.58,67.58,67.31,67.31,50653.0,57.2866,57.2866,57.0577,57.0577,50653.0
2020-02-26 12:00:00,67.32,67.33,66.98,67.15,75077.0,57.0662,57.0747,56.778,56.9221,75077.0
2020-02-26 12:30:00,67.16,67.41,67.16,67.27,59027.0,56.9306,57.1425,56.9306,57.0238,59027.0
2020-02-26 13:00:00,67.28,67.32,67.1,67.2,45038.0,57.0323,57.0662,56.8797,56.9645,45038.0
2020-02-26 13:30:00,67.19,67.21,66.77,66.79,103416.0,56.956,56.9729,56.6,56.6169,103416.0
2020-02-26 14:00:00,66.79,67.1,66.71,67.04,82972.0,56.6169,56.8797,56.5491,56.8288,82972.0
2020-02-26 14:30:00,67.05,67.05,66.78,66.81,68047.0,56.8373,56.8373,56.6084,56.6339,68047.0
2020-02-26 15:00:00,66.83,66.98,66.64,66.64,80323.0,56.6508,56.778,56.4898,56.4898,80323.0
2020-02-26 15:30:00,66.63,66.84,66.43,66.46,357215.0,56.4813,56.6593,56.3117,56.3372,357215.0
2020-02-27 09:30:00,66.22,66.72,65.98,66.63,188962.0,56.1337,56.5576,55.9303,56.4813,188962.0
2020-02-27 10:00:00,66.62,66.67,65.89,65.95,98966.0,56.4728,56.5152,55.854,55.9049,98966.0
2020-02-27 10:30:00,65.95,66.14,65.64,65.98,114644.0,55.9049,56.0659,55.6421,55.9303,114644.0
2020-02-27 11:00:00,65.99,66.02,65.74,65.76,127598.0,55.9388,55.9642,55.7268,55.7438,127598.0
2020-02-27 11:30:00,65.78,65.79,65.36,65.76,77763.0,55.7608,55.7692,55.4047,55.7438,77763.0
2020-02-27 12:00:00,65.74,65.81,65.4,65.58,132802.0,55.7268,55.7862,55.4386,55.5912,132802.0
2020-02-27 12:30:00,65.57,65.82,65.56,65.61,74273.0,55.5827,55.7947,55.5743,55.6166,74273.0
2020-02-27 13:00:00,65.6,65.85,65.55,65.57,44181.0,55.6082,55.8201,55.5658,55.5827,44181.0
2020-02-27 13:30:00,65.57,65.59,64.86,64.93,87902.0,55.5827,55.5997,54.9809,55.0402,87902.0
2020-02-27 14:00:00,64.92,65.03,64.58,64.94,113872.0,55.0317,55.125,54.7435,55.0487,113872.0
2020-02-27 14:30:00,64.93,64.94,64.56,64.56,55795.0,55.0402,55.0487,54.7266,54.7266,55795.0
2020-02-27 15:00:00,64.56,64.65,64.27,64.27,148921.0,54.7266,54.8029,54.4807,54.4807,148921.0
2020-02-27 15:30:00,64.27,64.3,62.77,62.8,804469.0,54.4807,54.5062,53.2092,53.2346,804469.0
2020-02-28 09:30:00,61.57,61.72,59.83,59.95,403060.0,52.192,52.3191,50.717,50.8187,403060.0
2020-02-28 10:00:00,59.95,59.99,59.12,59.33,521369.0,50.8187,50.8527,50.1152,50.2932,521369.0
2020-02-28 10:30:00,59.31,59.96,59.3,59.64,287394.0,50.2762,50.8272,50.2678,50.556,287394.0
2020-02-28 11:00:00,59.62,59.97,59.24,59.86,251330.0,50.539,50.8357,50.2169,50.7425,251330.0
2020-02-28 11:30:00,59.87,60.22,59.65,59.81,205860.0,50.7509,51.0476,50.5644,50.7001,205860.0
2020-02-28 12:00:00,59.8,60.59,59.64,60.59,214270.0,50.6916,51.3613,50.556,51.3613,214270.0
2020-02-28 12:30:00,60.61,60.95,60.4,60.76,181198.0,51.3782,51.6664,51.2002,51.5054,181198.0
2020-02-28 13:00:00,60.77,60.82,60.3,60.63,174958.0,51.5138,51.5562,51.1154,51.3952,174958.0
2020-02-28 13:30:00,60.61,60.61,59.9,60.16,240536.0,51.3782,51.3782,50.7764,50.9968,240536.0
2020-02-28 14:00:00,60.15,60.18,59.68,59.9,147927.0,50.9883,51.0137,50.5899,50.7764,147927.0
2020-02-28 14:30:00,59.92,60.66,59.84,60.27,181855.0,50.7933,51.4206,50.7255,51.09,181855.0
2020-02-28 15:00:00,60.31,60.4,59.67,59.67,288497.0,51.1239,51.2002,50.5814,50.5814,288497.0
2020-02-28 15:30:00,59.67,60.47,59.55,60.47,605987.0,50.5814,51.2595,50.4797,51.2595,605987.0
2020-03-02 09:30:00,60.59,61.63,60.56,61.3,159370.0,51.3613,52.2429,51.3358,51.9631,159370.0
2020-03-02 10:00:00,61.27,61.66,60.96,61.65,117842.0,51.9377,52.2683,51.6749,52.2598,117842.0
2020-03-02 10:30:00,61.7,62.09,61.61,61.84,215636.0,52.3022,52.6328,52.2259,52.4209,215636.0
2020-03-02 11:00:00,61.82,62.66,61.82,62.54,130548.0,52.4039,53.116,52.4039,53.0143,130548.0
2020-03-02 11:30:00,62.55,63.03,62.48,62.97,74968.0,53.0227,53.4296,52.9634,53.3788,74968.0
2020-03-02 12:00:00,62.97,63.15,62.77,63.03,187692.0,53.3788,53.5313,53.2092,53.4296,187692.0
2020-03-02 12:30:00,63.04,63.32,63.04,63.12,105716.0,53.4381,53.6754,53.4381,53.5059,105716.0
2020-03-02 13:00:00,63.13,63.26,62.8,62.92,127514.0,53.5144,53.6246,53.2346,53.3364,127514.0
2020-03-02 13:30:00,62.94,63.37,62.89,63.26,132222.0,53.3533,53.7178,53.3109,53.6246,132222.0
2020-03-02 14:00:00,63.25,63.35,63.05,63.06,87084.0,53.6161,53.7009,53.4466,53.455,87084.0
2020-03-02 14:30:00,63.09,63.12,62.62,62.7,118442.0,53.4805,53.5059,53.0821,53.1499,118442.0
2020-03-02 15:00:00,62.7,63.27,62.69,63.17,151575.0,53.1499,53.6331,53.1414,53.5483,151575.0
2020-03-02 15:30:00,63.18,64.15,63.14,64.12,480806.0,53.5568,54.379,53.5229,54.3536,480806.0
2020-03-03 09:30:00,64.25,64.39,63.9,64.27,211602.0,54.4638,54.5825,54.1671,54.4807,211602.0
2020-03-03 10:00:00,64.25,65.65,64.25,65.21,163548.0,54.4638,55.6506,54.4638,55.2776,163548.0
2020-03-03 10:30:00,65.2,65.75,65.1,65.69,170999.0,55.2691,55.7353,55.1843,55.6845,170999.0
2020-03-03 11:00:00,65.66,65.67,63.83,63.9,303272.0,55.659,55.6675,54.1078,54.1671,303272.0
2020-03-03 11:30:00,63.89,65.16,63.85,65.14,139967.0,54.1586,55.2352,54.1247,55.2182,139967.0
2020-03-03 12:00:00,65.11,65.47,64.99,65.12,137905.0,55.1928,55.498,55.0911,55.2013,137905.0
2020-03-03 12:30:00,65.14,65.2,64.88,65.0,76377.0,55.2182,55.2691,54.9978,55.0996,76377.0
2020-03-03 13:00:00,64.98,65.06,64.59,64.77,92877.0,55.0826,55.1504,54.752,54.9046,92877.0
2020-03-03 13:30:00,64.8,64.97,64.22,64.28,105005.0,54.93,55.0741,54.4384,54.4892,105005.0
2020-03-03 14:00:00,64.3,64.49,63.7,64.48,286384.0,54.5062,54.6672,53.9976,54.6588,286384.0
2020-03-03 14:30:00,64.45,64.84,64.18,64.78,295675.0,54.6333,54.9639,54.4045,54.9131,295675.0
2020-03-03 15:00:00,64.81,65.32,64.73,65.28,296374.0,54.9385,55.3708,54.8707,55.3369,296374.0
2020-03-03 15:30:00,65.22,65.27,63.99,64.32,657257.0,55.286,55.3284,54.2434,54.5231,657257.0
2020-03-04 09:30:00,65.28,66.38,65.26,66.21,187906.0,55.3369,56.2694,55.32,56.1253,187906.0
2020-03-04 10:00:00,66.19,66.59,65.88,66.49,193187.0,56.1083,56.4474,55.8455,56.3626,193187.0
2020-03-04 10:30:00,66.49,66.61,66.25,66.31,119166.0,56.3626,56.4643,56.1592,56.21,119166.0
2020-03-04 11:00:00,66.31,66.42,66.09,66.27,121601.0,56.21,56.3033,56.0235,56.1761,121601.0
2020-03-04 11:30:00,66.29,66.58,66.07,66.49,135950.0,56.1931,56.4389,56.0066,56.3626,135950.0
2020-03-04 12:00:00,66.49,67.01,66.49,67.0,120130.0,56.3626,56.8034,56.3626,56.7949,120130.0
2020-03-04 12:30:00,67.0,67.35,66.98,67.31,110892.0,56.7949,57.0916,56.778,57.0577,110892.0
2020-03-04 13:00:00,67.32,67.59,67.28,67.5,92308.0,57.0662,57.2951,57.0323,57.2188,92308.0
2020-03-04 13:30:00,67.51,67.88,67.51,67.86,90638.0,57.2272,57.5409,57.2272,57.5239,90638.0
2020-03-04 14:00:00,67.86,67.87,67.63,67.77,84371.0,57.5239,57.5324,57.329,57.4476,84371.0
2020-03-04 14:30:00,67.77,67.91,67.66,67.87,99692.0,57.4476,57.5663,57.3544,57.5324,99692.0
2020-03-04 15:00:00,67.88,68.31,67.85,68.28,134309.0,57.5409,57.9054,57.5155,57.88,134309.0
2020-03-04 15:30:00,68.29,68.72,68.15,68.35,497483.0,57.8884,58.2529,57.7698,57.9393,497483.0
2020-03-05 09:30:00,67.46,68.0,66.74,67.86,215003.0,57.1849,57.6426,56.5745,57.5239,215003.0
2020-03-05 10:00:00,67.86,67.91,67.42,67.51,103974.0,57.5239,57.5663,57.151,57.2272,103974.0
2020-03-05 10:30:00,67.54,68.26,67.53,68.24,52686.0,57.2527,57.863,57.2442,57.8461,52686.0
2020-03-05 11:00:00,68.27,68.99,68.23,68.88,95544.0,57.8715,58.4818,57.8376,58.3886,95544.0
2020-03-05 11:30:00,68.87,68.89,68.35,68.53,76115.0,58.3801,58.3971,57.9393,58.0919,76115.0
2020-03-05 12:00:00,68.54,68.62,68.14,68.24,72177.0,58.1004,58.1682,57.7613,57.8461,72177.0
2020-03-05 12:30:00,68.25,68.36,67.9,68.01,170529.0,57.8545,57.9478,57.5578,57.6511,170529.0
2020-03-05 13:00:00,68.01,68.08,67.71,67.92,117982.0,57.6511,57.7104,57.3968,57.5748,117982.0
2020-03-05 13:30:00,67.91,68.19,67.74,67.98,121059.0,57.5663,57.8037,57.4222,57.6257,121059.0
2020-03-05 14:00:00,67.97,67.97,67.02,67.13,123526.0,57.6172,57.6172,56.8119,56.9051,123526.0
2020-03-05 14:30:00,67.13,67.38,67.1,67.26,138757.0,56.9051,57.117,56.8797,57.0153,138757.0
2020-03-05 15:00:00,67.26,67.3,66.78,67.03,203727.0,57.0153,57.0492,56.6084,56.8204,203727.0
2020-03-05 15:30:00,67.02,67.99,66.92,67.73,449926.0,56.8119,57.6341,56.7271,57.4137,449926.0
2020-03-06 09:30:00,66.01,66.37,65.35,65.86,346220.0,55.9557,56.2609,55.3962,55.8286,346220.0
2020-03-06 10:00:00,65.87,66.78,65.87,66.69,211500.0,55.837,56.6084,55.837,56.5321,211500.0
2020-03-06 10:30:00,66.67,67.42,66.43,67.14,131010.0,56.5152,57.151,56.3117,56.9136,131010.0
2020-03-06 11:00:00,67.13,67.59,67.08,67.41,148750.0,56.9051,57.2951,56.8627,57.1425,148750.0
2020-03-06 11:30:00,67.4,67.64,66.83,66.94,80584.0,57.134,57.3374,56.6508,56.7441,80584.0
2020-03-06 12:00:00,66.93,66.95,66.39,66.45,131063.0,56.7356,56.7525,56.2778,56.3287,131063.0
2020-03-06 12:30:00,66.45,66.91,66.37,66.48,113164.0,56.3287,56.7186,56.2609,56.3541,113164.0
2020-03-06 13:00:00,66.5,67.18,66.46,67.0,83571.0,56.3711,56.9475,56.3372,56.7949,83571.0
2020-03-06 13:30:00,66.98,67.05,66.42,66.53,89716.0,56.778,56.8373,56.3033,56.3965,89716.0
2020-03-06 14:00:00,66.5,66.8,66.32,66.75,76467.0,56.3711,56.6254,56.2185,56.583,76467.0
2020-03-06 14:30:00,66.72,66.84,65.79,65.9,118923.0,56.5576,56.6593,55.7692,55.8625,118923.0
2020-03-06 15:00:00,65.9,66.78,65.78,66.6,222566.0,55.8625,56.6084,55.7608,56.4559,222566.0
2020-03-06 15:30:00,66.59,68.08,66.49,67.89,665462.0,56.4474,57.7104,56.3626,57.5494,665462.0
2020-03-09 09:30:00,63.58,65.7,62.52,65.33,99078.0,53.8958,55.6929,52.9973,55.3793,99078.0
2020-03-09 10:00:00,65.22,66.09,64.84,65.62,521015.0,55.286,56.0235,54.9639,55.6251,521015.0
2020-03-09 10:30:00,65.63,65.77,64.97,64.97,227501.0,55.6336,55.7523,55.0741,55.0741,227501.0
2020-03-09 11:00:00,64.99,66.04,64.84,66.0,358481.0,55.0911,55.9812,54.9639,55.9472,358481.0
2020-03-09 11:30:00,65.99,66.69,65.67,66.13,388430.0,55.9388,56.5321,55.6675,56.0574,388430.0
2020-03-09 12:00:00,66.13,66.56,65.84,66.22,237130.0,56.0574,56.4219,55.8116,56.1337,237130.0
2020-03-09 12:30:00,66.2,66.34,65.72,66.21,151022.0,56.1168,56.2355,55.7099,56.1253,151022.0
2020-03-09 13:00:00,66.2,66.28,65.81,65.95,159195.0,56.1168,56.1846,55.7862,55.9049,159195.0
2020-03-09 13:30:00,65.92,65.96,64.86,65.13,185795.0,55.8794,55.9133,54.9809,55.2098,185795.0
2020-03-09 14:00:00,65.15,65.71,64.58,65.04,240745.0,55.2267,55.7014,54.7435,55.1335,240745.0
2020-03-09 14:30:00,65.05,65.75,64.82,65.51,266126.0,55.1419,55.7353,54.947,55.5319,266126.0
2020-03-09 15:00:00,65.54,66.06,65.23,65.72,358327.0,55.5573,55.9981,55.2945,55.7099,358327.0
2020-03-09 15:30:00,65.72,66.43,65.37,65.37,968911.0,55.7099,56.3117,55.4132,55.4132,968911.0
2020-03-10 09:30:00,65.86,67.36,65.38,67.06,372906.0,55.8286,57.1001,55.4217,56.8458,372906.0
2020-03-10 10:00:00,67.1,67.72,66.87,66.88,170276.0,56.8797,57.4053,56.6847,56.6932,170276.0
2020-03-10 10:30:00,66.88,66.88,65.54,65.69,295043.0,56.6932,56.6932,55.5573,55.6845,295043.0
2020-03-10 11:00:00,65.69,65.9,63.95,63.95,207707.0,55.6845,55.8625,54.2095,54.2095,207707.0
2020-03-10 11:30:00,64.02,64.49,63.57,63.85,208887.0,54.2688,54.6672,53.8874,54.1247,208887.0
2020-03-10 12:00:00,63.87,64.59,63.87,63.98,197141.0,54.1417,54.752,54.1417,54.2349,197141.0
2020-03-10 12:30:00,63.97,64.42,63.37,64.26,138893.0,54.2264,54.6079,53.7178,54.4723,138893.0
2020-03-10 13:00:00,64.24,64.66,63.84,64.2,115390.0,54.4553,54.8113,54.1162,54.4214,115390.0
2020-03-10 13:30:00,64.22,64.29,62.91,62.98,125001.0,54.4384,54.4977,53.3279,53.3872,125001.0
2020-03-10 14:00:00,62.98,63.25,62.67,63.04,191439.0,53.3872,53.6161,53.1245,53.4381,191439.0
2020-03-10 14:30:00,63.05,63.86,62.97,63.37,216527.0,53.4466,54.1332,53.3788,53.7178,216527.0
2020-03-10 15:00:00,63.38,64.94,63.37,64.23,396486.0,53.7263,55.0487,53.7178,54.4468,396486.0
2020-03-10 15:30:00,64.24,65.51,63.92,65.51,764311.0,54.4553,55.5319,54.1841,55.5319,764311.0
2020-03-11 09:30:00,64.26,64.79,63.83,64.58,370224.0,54.4723,54.9215,54.1078,54.7435,370224.0
2020-03-11 10:00:00,64.56,65.09,64.47,64.5,278554.0,54.7266,55.1758,54.6503,54.6757,278554.0
2020-03-11 10:30:00,64.49,64.96,64.31,64.49,149592.0,54.6672,55.0657,54.5147,54.6672,149592.0
2020-03-11 11:00:00,64.51,64.77,63.75,63.79,160843.0,54.6842,54.9046,54.04,54.0739,160843.0
2020-03-11 11:30:00,63.8,64.31,63.6,63.96,99631.0,54.0823,54.5147,53.9128,54.218,99631.0
2020-03-11 12:00:00,63.97,64.52,63.68,63.74,109900.0,54.2264,54.6927,53.9806,54.0315,109900.0
2020-03-11 12:30:00,63.73,63.83,62.46,62.79,229559.0,54.023,54.1078,52.9464,53.2262,229559.0
2020-03-11 13:00:00,62.78,63.12,62.14,62.9,156789.0,53.2177,53.5059,52.6752,53.3194,156789.0
2020-03-11 13:30:00,62.99,63.16,62.63,62.88,136704.0,53.3957,53.5398,53.0905,53.3025,136704.0
2020-03-11 14:00:00,62.9,63.0,62.47,62.57,129770.0,53.3194,53.4042,52.9549,53.0397,129770.0
2020-03-11 14:30:00,62.55,63.11,62.46,62.49,172561.0,53.0227,53.4974,52.9464,52.9719,172561.0
2020-03-11 15:00:00,62.47,62.64,61.98,62.54,172706.0,52.9549,53.099,52.5395,53.0143,172706.0
2020-03-11 15:30:00,62.53,63.48,62.44,63.26,765561.0,53.0058,53.8111,52.9295,53.6246,765561.0
2020-03-12 09:30:00,58.77,59.26,56.83,59.26,114431.0,49.8185,50.2338,48.174,50.2338,114431.0
2020-03-12 10:00:00,59.21,62.29,58.76,61.74,399086.0,50.1915,52.8023,49.81,52.3361,399086.0
2020-03-12 10:30:00,61.69,62.93,61.59,62.66,211695.0,52.2937,53.3448,52.209,53.116,211695.0
2020-03-12 11:00:00,62.68,62.68,61.38,61.46,185942.0,53.1329,53.1329,52.0309,52.0988,185942.0
2020-03-12 11:30:00,61.49,61.83,61.04,61.55,140974.0,52.1242,52.4124,51.7427,52.175,140974.0
2020-03-12 12:00:00,61.54,62.1,60.82,60.91,332008.0,52.1666,52.6413,51.5562,51.6325,332008.0
2020-03-12 12:30:00,60.88,62.14,59.53,61.91,359466.0,51.6071,52.6752,50.4627,52.4802,359466.0
2020-03-12 13:00:00,61.92,63.38,60.52,60.65,427929.0,52.4887,53.7263,51.3019,51.4121,427929.0
2020-03-12 13:30:00,60.63,61.16,59.79,60.92,242472.0,51.3952,51.8444,50.6831,51.641,242472.0
2020-03-12 14:00:00,61.0,61.06,60.27,60.95,475698.0,51.7088,51.7597,51.09,51.6664,475698.0
2020-03-12 14:30:00,60.95,61.75,60.81,60.84,307238.0,51.6664,52.3446,51.5478,51.5732,307238.0
2020-03-12 15:00:00,60.86,62.14,60.49,60.5,396299.0,51.5901,52.6752,51.2765,51.285,396299.0
2020-03-12 15:30:00,60.53,60.93,58.3,58.89,1164651.0,51.3104,51.6495,49.4201,49.9202,1164651.0
2020-03-13 09:30:00,61.33,61.44,59.36,59.75,317929.0,51.9886,52.0818,50.3186,50.6492,317929.0
2020-03-13 10:00:00,59.82,60.7,59.41,60.08,216747.0,50.7085,51.4545,50.361,50.9289,216747.0
2020-03-13 10:30:00,60.11,60.22,59.17,59.24,171444.0,50.9544,51.0476,50.1576,50.2169,171444.0
2020-03-13 11:00:00,59.25,59.8,58.39,58.4,198985.0,50.2254,50.6916,49.4964,49.5048,198985.0
2020-03-13 11:30:00,58.39,58.56,57.9,58.49,206144.0,49.4964,49.6405,49.081,49.5811,206144.0
2020-03-13 12:00:00,58.52,58.87,57.92,58.37,146360.0,49.6066,49.9032,49.0979,49.4794,146360.0
2020-03-13 12:30:00,58.37,60.49,58.36,60.01,188643.0,49.4794,51.2765,49.4709,50.8696,188643.0
2020-03-13 13:00:00,59.98,60.42,58.79,60.42,137075.0,50.8442,51.2172,49.8354,51.2172,137075.0
2020-03-13 13:30:00,60.4,60.63,59.7,59.75,132105.0,51.2002,51.3952,50.6068,50.6492,132105.0
2020-03-13 14:00:00,59.75,59.75,58.88,58.91,167949.0,50.6492,50.6492,49.9117,49.9372,167949.0
2020-03-13 14:30:00,58.91,59.82,58.49,59.51,177492.0,49.9372,50.7085,49.5811,50.4458,177492.0
2020-03-13 15:00:00,59.48,60.43,59.32,60.15,198985.0,50.4203,51.2256,50.2847,50.9883,198985.0
2020-03-13 15:30:00,60.21,62.63,58.38,62.39,693545.0,51.0391,53.0905,49.4879,52.8871,693545.0
2020-03-16 09:30:00,56.21,59.31,55.7,59.18,106400.0,47.6484,50.2762,47.2161,50.166,106400.0
2020-03-16 10:00:00,59.3,59.34,58.18,58.95,191762.0,50.2678,50.3017,49.3183,49.9711,191762.0
2020-03-16 10:30:00,58.96,61.53,58.96,60.52,273992.0,49.9795,52.1581,49.9795,51.3019,273992.0
2020-03-16 11:00:00,60.53,62.16,60.3,61.45,157736.0,51.3104,52.6921,51.1154,52.0903,157736.0
2020-03-16 11:30:00,61.52,61.6,59.13,59.61,131219.0,52.1496,52.2174,50.1236,50.5305,131219.0
2020-03-16 12:00:00,59.6,59.71,57.98,59.53,224207.0,50.5221,50.6153,49.1488,50.4627,224207.0
2020-03-16 12:30:00,59.57,59.73,57.85,58.18,122931.0,50.4966,50.6323,49.0386,49.3183,122931.0
2020-03-16 13:00:00,58.12,59.19,57.81,59.03,152026.0,49.2675,50.1745,49.0047,50.0389,152026.0
2020-03-16 13:30:00,59.05,59.17,58.44,58.86,173142.0,50.0558,50.1576,49.5387,49.8948,173142.0
2020-03-16 14:00:00,58.82,58.84,57.64,57.98,158235.0,49.8609,49.8778,48.8606,49.1488,158235.0
2020-03-16 14:30:00,58.01,59.21,57.7,58.79,368298.0,49.1742,50.1915,48.9115,49.8354,368298.0
2020-03-16 15:00:00,58.84,60.53,58.69,59.58,366574.0,49.8778,51.3104,49.7507,50.5051,366574.0
2020-03-16 15:30:00,59.61,59.61,56.28,56.95,544646.0,50.5305,50.5305,47.7077,48.2757,544646.0
2020-03-17 09:30:00,58.4,60.91,57.89,59.47,211569.0,49.5048,51.6325,49.0725,50.4119,211569.0
2020-03-17 10:00:00,59.47,63.49,59.1,62.2,244644.0,50.4119,53.8196,50.0982,52.726,244644.0
2020-03-17 10:30:00,62.17,64.32,61.8,64.15,320219.0,52.7006,54.5231,52.387,54.379,320219.0
2020-03-17 11:00:00,64.2,66.3,64.09,65.38,342372.0,54.4214,56.2015,54.3282,55.4217,342372.0
2020-03-17 11:30:00,65.38,65.75,64.47,64.89,282576.0,55.4217,55.7353,54.6503,55.0063,282576.0
2020-03-17 12:00:00,65.03,65.71,64.57,64.75,172045.0,55.125,55.7014,54.7351,54.8876,172045.0
2020-03-17 12:30:00,64.73,65.2,64.42,65.2,146166.0,54.8707,55.2691,54.6079,55.2691,146166.0
2020-03-17 13:00:00,65.24,65.54,64.52,65.15,141080.0,55.303,55.5573,54.6927,55.2267,141080.0
2020-03-17 13:30:00,65.1,66.89,64.73,66.82,114815.0,55.1843,56.7017,54.8707,56.6423,114815.0
2020-03-17 14:00:00,66.87,67.26,66.39,67.06,150276.0,56.6847,57.0153,56.2778,56.8458,150276.0
2020-03-17 14:30:00,67.0,67.79,66.04,66.17,189162.0,56.7949,57.4646,55.9812,56.0914,189162.0
2020-03-17 15:00:00,66.12,66.16,65.09,65.53,355075.0,56.049,56.0829,55.1758,55.5488,355075.0
2020-03-17 15:30:00,65.5,66.68,63.61,64.82,834096.0,55.5234,56.5237,53.9213,54.947,834096.0
2020-03-18 09:30:00,61.41,61.8,56.3,61.6,230522.0,52.0564,52.387,47.7247,52.2174,230522.0
2020-03-18 10:00:00,61.54,63.6,61.31,62.38,168327.0,52.1666,53.9128,51.9716,52.8786,168327.0
2020-03-18 10:30:00,62.4,62.92,61.36,61.46,101401.0,52.8956,53.3364,52.014,52.0988,101401.0
2020-03-18 11:00:00,61.39,62.11,61.25,61.92,104896.0,52.0394,52.6497,51.9207,52.4887,104896.0
2020-03-18 11:30:00,62.02,63.91,61.97,63.83,115291.0,52.5735,54.1756,52.5311,54.1078,115291.0
2020-03-18 12:00:00,63.96,64.34,62.91,63.73,88202.0,54.218,54.5401,53.3279,54.023,88202.0
2020-03-18 12:30:00,63.75,63.8,63.05,63.25,88897.0,54.04,54.0823,53.4466,53.6161,88897.0
2020-03-18 13:00:00,63.19,63.19,61.81,61.9,87729.0,53.5652,53.5652,52.3954,52.4717,87729.0
2020-03-18 13:30:00,61.84,62.22,60.77,61.17,118554.0,52.4209,52.743,51.5138,51.8529,118554.0
2020-03-18 14:00:00,61.16,61.28,58.65,59.23,159379.0,51.8444,51.9462,49.7168,50.2084,159379.0
2020-03-18 14:30:00,59.15,59.19,54.35,55.09,404035.0,50.1406,50.1745,46.0717,46.699,404035.0
2020-03-18 15:00:00,55.09,59.6,55.08,59.09,373823.0,46.699,50.5221,46.6905,50.0897,373823.0
2020-03-18 15:30:00,59.09,61.88,58.99,60.82,959416.0,50.0897,52.4548,50.005,51.5562,959416.0
2020-03-19 09:30:00,60.82,60.82,57.92,58.32,171875.0,51.5562,51.5562,49.0979,49.437,171875.0
2020-03-19 10:00:00,58.32,59.96,57.8,58.67,120498.0,49.437,50.8272,48.9962,49.7337,120498.0
2020-03-19 10:30:00,58.75,58.93,58.1,58.36,104020.0,49.8015,49.9541,49.2505,49.4709,104020.0
2020-03-19 11:00:00,58.42,59.05,57.09,57.38,105459.0,49.5218,50.0558,48.3944,48.6402,105459.0
2020-03-19 11:30:00,57.32,58.7,57.15,58.04,138481.0,48.5893,49.7591,48.4452,49.1997,138481.0
2020-03-19 12:00:00,58.0,58.17,55.96,56.5,95698.0,49.1658,49.3099,47.4365,47.8942,95698.0
2020-03-19 12:30:00,56.52,56.56,55.78,55.86,90741.0,47.9112,47.9451,47.2839,47.3517,90741.0
2020-03-19 13:00:00,55.92,56.42,55.82,56.2,292826.0,47.4026,47.8264,47.3178,47.6399,292826.0
2020-03-19 13:30:00,56.14,57.63,55.88,57.46,152141.0,47.5891,48.8521,47.3687,48.708,152141.0
2020-03-19 14:00:00,57.46,58.24,57.41,58.08,155884.0,48.708,49.3692,48.6656,49.2336,155884.0
2020-03-19 14:30:00,58.01,58.58,57.87,58.0,120195.0,49.1742,49.6574,49.0556,49.1658,120195.0
2020-03-19 15:00:00,57.91,57.94,56.67,57.54,210910.0,49.0895,49.1149,48.0383,48.7758,210910.0
2020-03-19 15:30:00,57.59,57.79,56.12,56.49,579347.0,48.8182,48.9877,47.5721,47.8858,579347.0
2020-03-20 09:30:00,55.95,55.95,53.57,54.65,470211.0,47.428,47.428,45.4105,46.326,470211.0
2020-03-20 10:00:00,54.61,55.47,54.58,55.24,118766.0,46.2921,47.0211,46.2667,46.8261,118766.0
2020-03-20 10:30:00,55.31,55.45,54.58,54.7,124007.0,46.8855,47.0042,46.2667,46.3684,124007.0
2020-03-20 11:00:00,54.7,54.88,53.3,53.31,213658.0,46.3684,46.521,45.1816,45.1901,213658.0
2020-03-20 11:30:00,53.39,54.09,53.13,53.87,160044.0,45.2579,45.8513,45.0375,45.6648,160044.0
2020-03-20 12:00:00,53.87,53.93,53.06,53.68,236210.0,45.6648,45.7157,44.9782,45.5038,236210.0
2020-03-20 12:30:00,53.65,54.17,53.33,53.67,156928.0,45.4783,45.9191,45.2071,45.4953,156928.0
2020-03-20 13:00:00,53.65,54.99,53.6,54.05,113197.0,45.4783,46.6142,45.4359,45.8174,113197.0
2020-03-20 13:30:00,54.06,54.5,53.11,53.53,208671.0,45.8259,46.1989,45.0206,45.3766,208671.0
2020-03-20 14:00:00,53.56,53.78,52.4,52.87,253408.0,45.402,45.5885,44.4187,44.8171,253408.0
2020-03-20 14:30:00,52.83,53.13,52.13,52.45,220614.0,44.7832,45.0375,44.1898,44.4611,220614.0
2020-03-20 15:00:00,52.52,52.66,51.5,52.31,152767.0,44.5204,44.6391,43.6558,44.3424,152767.0
2020-03-20 15:30:00,52.35,52.7,48.62,49.55,708696.0,44.3763,44.673,41.2145,42.0028,708696.0
2020-03-23 09:30:00,49.25,49.34,46.03,47.52,212202.0,41.7485,41.8248,39.019,40.282,212202.0
2020-03-23 10:00:00,47.54,47.62,46.26,47.16,179873.0,40.299,40.3668,39.2139,39.9768,179873.0
2020-03-23 10:30:00,47.14,47.71,46.81,47.27,169942.0,39.9599,40.4431,39.6802,40.0701,169942.0
2020-03-23 11:00:00,47.25,48.16,46.89,46.91,187494.0,40.0531,40.8245,39.748,39.7649,187494.0
2020-03-23 11:30:00,46.89,47.09,46.26,46.49,171524.0,39.748,39.9175,39.2139,39.4089,171524.0
2020-03-23 12:00:00,46.51,47.37,46.2,47.05,128581.0,39.4259,40.1549,39.1631,39.8836,128581.0
2020-03-23 12:30:00,47.08,48.01,46.76,47.84,90947.0,39.909,40.6974,39.6378,40.5533,90947.0
2020-03-23 13:00:00,47.83,48.97,47.59,48.33,103798.0,40.5448,41.5112,40.3414,40.9686,103798.0
2020-03-23 13:30:00,48.17,48.57,47.48,47.62,135113.0,40.833,41.1721,40.2481,40.3668,135113.0
2020-03-23 14:00:00,47.64,48.76,47.06,48.47,184930.0,40.3837,41.3331,39.8921,41.0873,184930.0
2020-03-23 14:30:00,48.51,48.62,47.56,47.68,206432.0,41.1212,41.2145,40.3159,40.4176,206432.0
2020-03-23 15:00:00,47.68,48.25,46.9,47.41,326813.0,40.4176,40.9008,39.7565,40.1888,326813.0
2020-03-23 15:30:00,47.41,49.14,47.01,48.51,440578.0,40.1888,41.6553,39.8497,41.1212,440578.0
2020-03-24 09:30:00,49.42,51.28,48.89,49.61,226475.0,41.8926,43.4693,41.4433,42.0537,226475.0
2020-03-24 10:00:00,49.64,49.64,48.47,48.97,272074.0,42.0791,42.0791,41.0873,41.5112,272074.0
2020-03-24 10:30:00,48.94,49.41,48.22,49.23,218112.0,41.4857,41.8841,40.8754,41.7316,218112.0
2020-03-24 11:00:00,49.29,49.83,48.97,49.02,196081.0,41.7824,42.2402,41.5112,41.5535,196081.0
2020-03-24 11:30:00,49.04,49.87,48.75,49.82,178296.0,41.5705,42.2741,41.3247,42.2317,178296.0
2020-03-24 12:00:00,49.84,51.29,49.74,51.28,94439.0,42.2486,43.4778,42.1639,43.4693,94439.0
2020-03-24 12:30:00,51.27,51.33,50.25,50.38,87514.0,43.4608,43.5117,42.5962,42.7064,87514.0
2020-03-24 13:00:00,50.3,50.87,49.92,50.76,117816.0,42.6386,43.1218,42.3165,43.0285,117816.0
2020-03-24 13:30:00,50.72,50.93,49.56,49.65,127345.0,42.9946,43.1726,42.0113,42.0876,127345.0
2020-03-24 14:00:00,49.66,49.87,49.23,49.61,131514.0,42.0961,42.2741,41.7316,42.0537,131514.0
2020-03-24 14:30:00,49.63,50.34,49.5,50.33,162672.0,42.0706,42.6725,41.9604,42.664,162672.0
2020-03-24 15:00:00,50.33,51.25,50.3,50.8,198896.0,42.664,43.4439,42.6386,43.0624,198896.0
2020-03-24 15:30:00,50.82,51.6,50.36,51.42,555328.0,43.0794,43.7406,42.6894,43.588,555328.0
2020-03-25 09:30:00,51.05,51.99,49.51,49.71,279390.0,43.2743,44.0712,41.9689,42.1384,279390.0
2020-03-25 10:00:00,49.66,50.21,49.43,49.46,158957.0,42.0961,42.5623,41.9011,41.9265,158957.0
2020-03-25 10:30:00,49.49,50.37,49.22,50.35,132844.0,41.952,42.6979,41.7231,42.681,132844.0
2020-03-25 11:00:00,50.3,51.44,50.23,51.04,217594.0,42.6386,43.6049,42.5792,43.2659,217594.0
2020-03-25 11:30:00,50.97,51.51,50.72,51.35,98000.0,43.2065,43.6643,42.9946,43.5287,98000.0
2020-03-25 12:00:00,51.39,51.95,51.35,51.83,57471.0,43.5626,44.0373,43.5287,43.9355,57471.0
2020-03-25 12:30:00,51.86,52.96,51.86,52.82,83083.0,43.961,44.8934,43.961,44.7747,83083.0
2020-03-25 13:00:00,52.85,53.13,52.55,52.89,87825.0,44.8002,45.0375,44.5459,44.8341,87825.0
2020-03-25 13:30:00,52.91,53.82,52.77,53.25,130746.0,44.851,45.6224,44.7324,45.1393,130746.0
2020-03-25 14:00:00,53.29,54.18,52.77,53.81,268325.0,45.1732,45.9276,44.7324,45.614,268325.0
2020-03-25 14:30:00,53.73,54.74,53.05,54.74,124103.0,45.5461,46.4023,44.9697,46.4023,124103.0
2020-03-25 15:00:00,54.74,54.91,54.32,54.69,181771.0,46.4023,46.5464,46.0463,46.3599,181771.0
2020-03-25 15:30:00,54.68,55.21,52.59,53.32,709169.0,46.3514,46.8007,44.5798,45.1986,709169.0
2020-03-26 09:30:00,52.99,56.28,52.87,55.86,122977.0,44.9189,47.7077,44.8171,47.3517,122977.0
2020-03-26 10:00:00,55.9,56.93,55.38,56.22,137770.0,47.3856,48.2587,46.9448,47.6569,137770.0
2020-03-26 10:30:00,56.26,56.53,55.53,56.32,128406.0,47.6908,47.9197,47.072,47.7416,128406.0
2020-03-26 11:00:00,56.39,57.37,55.88,57.33,155964.0,47.801,48.6317,47.3687,48.5978,155964.0
2020-03-26 11:30:00,57.37,57.89,56.69,57.01,82986.0,48.6317,49.0725,48.0553,48.3266,82986.0
2020-03-26 12:00:00,57.06,57.37,56.56,57.13,61505.0,48.3689,48.6317,47.9451,48.4283,61505.0
2020-03-26 12:30:00,57.15,57.64,57.12,57.55,64408.0,48.4452,48.8606,48.4198,48.7843,64408.0
2020-03-26 13:00:00,57.59,57.72,56.98,57.26,53446.0,48.8182,48.9284,48.3011,48.5385,53446.0
2020-03-26 13:30:00,57.25,57.91,57.12,57.34,79874.0,48.53,49.0895,48.4198,48.6063,79874.0
2020-03-26 14:00:00,57.37,57.4,56.06,56.28,108733.0,48.6317,48.6571,47.5212,47.7077,108733.0
2020-03-26 14:30:00,56.35,56.83,56.02,56.62,179889.0,47.7671,48.174,47.4873,47.996,179889.0
2020-03-26 15:00:00,56.59,57.0,56.12,56.9,89690.0,47.9705,48.3181,47.5721,48.2333,89690.0
2020-03-26 15:30:00,56.89,57.81,55.78,56.95,387198.0,48.2248,49.0047,47.2839,48.2757,387198.0
2020-03-27 09:30:00,55.36,57.86,54.91,57.09,127767.0,46.9279,49.0471,46.5464,48.3944,127767.0
2020-03-27 10:00:00,57.04,57.26,55.86,55.96,124288.0,48.352,48.5385,47.3517,47.4365,124288.0
2020-03-27 10:30:00,55.99,56.12,55.42,55.91,95295.0,47.4619,47.5721,46.9787,47.3941,95295.0
2020-03-27 11:00:00,55.95,56.62,55.76,56.26,78404.0,47.428,47.996,47.2669,47.6908,78404.0
2020-03-27 11:30:00,56.25,56.88,55.92,56.57,90678.0,47.6823,48.2164,47.4026,47.9536,90678.0
2020-03-27 12:00:00,56.59,56.97,56.3,56.93,115556.0,47.9705,48.2926,47.7247,48.2587,115556.0
2020-03-27 12:30:00,56.88,57.54,56.72,57.48,73270.0,48.2164,48.7758,48.0807,48.725,73270.0
2020-03-27 13:00:00,57.47,57.86,57.0,57.5,247462.0,48.7165,49.0471,48.3181,48.7419,247462.0
2020-03-27 13:30:00,57.5,58.07,57.42,57.64,125526.0,48.7419,49.2251,48.6741,48.8606,125526.0
2020-03-27 14:00:00,57.63,57.98,57.36,57.94,178710.0,48.8521,49.1488,48.6232,49.1149,178710.0
2020-03-27 14:30:00,57.97,58.68,57.74,58.61,238383.0,49.1403,49.7422,48.9454,49.6828,238383.0
2020-03-27 15:00:00,58.55,59.93,58.5,59.6,169641.0,49.632,50.8018,49.5896,50.5221,169641.0
2020-03-27 15:30:00,59.6,59.79,57.5,58.17,493476.0,50.5221,50.6831,48.7419,49.3099,493476.0
2020-03-30 09:30:00,59.21,60.31,58.31,58.73,159261.0,50.1915,51.1239,49.4285,49.7846,159261.0
2020-03-30 10:00:00,58.73,59.17,57.78,57.95,109367.0,49.7846,50.1576,48.9793,49.1234,109367.0
2020-03-30 10:30:00,57.92,58.34,57.54,57.71,146976.0,49.0979,49.454,48.7758,48.9199,146976.0
2020-03-30 11:00:00,57.78,58.61,57.66,58.54,91987.0,48.9793,49.6828,48.8775,49.6235,91987.0
2020-03-30 11:30:00,58.51,58.88,58.23,58.71,96450.0,49.5981,49.9117,49.3607,49.7676,96450.0
2020-03-30 12:00:00,58.72,59.66,58.58,59.55,113694.0,49.7761,50.5729,49.6574,50.4797,113694.0
2020-03-30 12:30:00,59.57,60.12,59.46,60.1,145001.0,50.4966,50.9629,50.4034,50.9459,145001.0
2020-03-30 13:00:00,60.08,60.25,59.9,60.04,105819.0,50.9289,51.0731,50.7764,50.895,105819.0
2020-03-30 13:30:00,60.1,60.29,59.85,60.2,145802.0,50.9459,51.107,50.734,51.0307,145802.0
2020-03-30 14:00:00,60.13,60.43,59.57,60.32,175339.0,50.9713,51.2256,50.4966,51.1324,175339.0
2020-03-30 14:30:00,60.37,60.82,60.13,60.54,126649.0,51.1748,51.5562,50.9713,51.3189,126649.0
2020-03-30 15:00:00,60.58,61.59,60.49,61.28,198269.0,51.3528,52.209,51.2765,51.9462,198269.0
2020-03-30 15:30:00,61.28,62.25,61.09,61.97,863406.0,51.9462,52.7684,51.7851,52.5311,863406.0
2020-03-31 09:30:00,60.6,61.73,59.58,59.73,242273.0,51.3697,52.3276,50.5051,50.6323,242273.0
2020-03-31 10:00:00,59.75,59.87,58.73,59.33,246467.0,50.6492,50.7509,49.7846,50.2932,246467.0
2020-03-31 10:30:00,59.27,59.5,58.51,58.57,127799.0,50.2423,50.4373,49.5981,49.6489,127799.0
2020-03-31 11:00:00,58.57,59.15,58.32,59.14,121790.0,49.6489,50.1406,49.437,50.1321,121790.0
2020-03-31 11:30:00,59.1,59.42,59.01,59.2,133550.0,50.0982,50.3695,50.0219,50.183,133550.0
2020-03-31 12:00:00,59.18,59.41,58.88,58.97,142329.0,50.166,50.361,49.9117,49.988,142329.0
2020-03-31 12:30:00,58.96,58.98,58.38,58.75,86634.0,49.9795,49.9965,49.4879,49.8015,86634.0
2020-03-31 13:00:00,58.75,59.08,58.55,59.05,83085.0,49.8015,50.0813,49.632,50.0558,83085.0
2020-03-31 13:30:00,59.05,59.39,58.85,59.21,117953.0,50.0558,50.344,49.8863,50.1915,117953.0
2020-03-31 14:00:00,59.17,59.18,58.4,58.72,132222.0,50.1576,50.166,49.5048,49.7761,132222.0
2020-03-31 14:30:00,58.72,59.74,58.71,59.51,102200.0,49.7761,50.6407,49.7676,50.4458,102200.0
2020-03-31 15:00:00,59.54,59.75,58.82,58.89,181296.0,50.4712,50.6492,49.8609,49.9202,181296.0
2020-03-31 15:30:00,58.87,59.49,58.52,58.77,866259.0,49.9032,50.4288,49.6066,49.8185,866259.0
2020-04-01 09:30:00,56.63,57.63,56.29,57.01,155192.0,48.0044,48.8521,47.7162,48.3266,155192.0
2020-04-01 10:00:00,56.99,57.14,55.84,55.84,114476.0,48.3096,48.4367,47.3348,47.3348,114476.0
2020-04-01 10:30:00,55.74,56.31,55.65,55.79,78759.0,47.25,47.7332,47.1737,47.2924,78759.0
2020-04-01 11:00:00,55.83,56.24,55.55,55.58,62228.0,47.3263,47.6738,47.0889,47.1144,62228.0
2020-04-01 11:30:00,55.59,55.77,55.34,55.6,68104.0,47.1228,47.2754,46.9109,47.1313,68104.0
2020-04-01 12:00:00,55.5,55.64,55.25,55.27,39659.0,47.0465,47.1652,46.8346,46.8516,39659.0
2020-04-01 12:30:00,55.29,55.54,54.76,54.83,64538.0,46.8685,47.0805,46.4193,46.4786,64538.0
2020-04-01 13:00:00,54.81,55.05,54.26,54.61,71589.0,46.4616,46.6651,45.9954,46.2921,71589.0
2020-04-01 13:30:00,54.58,54.76,54.38,54.72,59638.0,46.2667,46.4193,46.0971,46.3854,59638.0
2020-04-01 14:00:00,54.73,55.08,54.28,54.29,52061.0,46.3938,46.6905,46.0124,46.0208,52061.0
2020-04-01 14:30:00,54.23,54.36,53.96,54.22,159204.0,45.97,46.0802,45.7411,45.9615,159204.0
2020-04-01 15:00:00,54.22,54.52,54.2,54.35,187131.0,45.9615,46.2158,45.9446,46.0717,187131.0
2020-04-01 15:30:00,54.34,56.3,54.33,55.68,651697.0,46.0632,47.7247,46.0548,47.1991,651697.0
2020-04-02 09:30:00,54.81,56.69,54.72,56.33,133097.0,46.4616,48.0553,46.3854,47.7501,133097.0
2020-04-02 10:00:00,56.35,56.99,56.2,56.93,105579.0,47.7671,48.3096,47.6399,48.2587,105579.0
2020-04-02 10:30:00,56.91,57.67,56.46,56.78,104185.0,48.2418,48.886,47.8603,48.1316,104185.0
2020-04-02 11:00:00,56.78,57.05,56.46,56.5,173674.0,48.1316,48.3605,47.8603,47.8942,173674.0
2020-04-02 11:30:00,56.57,56.82,56.34,56.56,136561.0,47.9536,48.1655,47.7586,47.9451,136561.0
2020-04-02 12:00:00,56.55,56.83,56.51,56.63,295555.0,47.9366,48.174,47.9027,48.0044,295555.0
2020-04-02 12:30:00,56.64,56.98,56.55,56.84,53257.0,48.0129,48.3011,47.9366,48.1824,53257.0
2020-04-02 13:00:00,56.83,57.01,55.95,55.95,87960.0,48.174,48.3266,47.428,47.428,87960.0
2020-04-02 13:30:00,55.94,56.16,55.8,55.8,155660.0,47.4195,47.606,47.3009,47.3009,155660.0
2020-04-02 14:00:00,55.81,55.89,55.24,55.87,94889.0,47.3093,47.3771,46.8261,47.3602,94889.0
2020-04-02 14:30:00,55.85,56.23,55.5,56.23,145060.0,47.3432,47.6654,47.0465,47.6654,145060.0
2020-04-02 15:00:00,56.22,56.47,56.06,56.15,174410.0,47.6569,47.8688,47.5212,47.5975,174410.0
2020-04-02 15:30:00,56.18,57.3,55.62,56.87,640990.0,47.623,48.5724,47.1483,48.2079,640990.0
2020-04-03 09:30:00,54.97,56.58,54.97,56.24,171458.0,46.5973,47.962,46.5973,47.6738,171458.0
2020-04-03 10:00:00,56.18,56.73,55.85,55.86,92785.0,47.623,48.0892,47.3432,47.3517,92785.0
2020-04-03 10:30:00,55.87,56.01,55.6,55.78,174649.0,47.3602,47.4789,47.1313,47.2839,174649.0
2020-04-03 11:00:00,55.82,55.94,54.82,55.08,99537.0,47.3178,47.4195,46.4701,46.6905,99537.0
2020-04-03 11:30:00,55.03,55.21,54.82,55.16,56363.0,46.6481,46.8007,46.4701,46.7583,56363.0
2020-04-03 12:00:00,55.14,55.2,54.53,54.67,84804.0,46.7414,46.7922,46.2243,46.343,84804.0
2020-04-03 12:30:00,54.66,54.96,54.62,54.79,81733.0,46.3345,46.5888,46.3006,46.4447,81733.0
2020-04-03 13:00:00,54.79,55.06,54.68,54.71,44533.0,46.4447,46.6736,46.3514,46.3769,44533.0
2020-04-03 13:30:00,54.7,54.77,54.39,54.48,65653.0,46.3684,46.4277,46.1056,46.1819,65653.0
2020-04-03 14:00:00,54.51,54.67,54.17,54.67,89966.0,46.2073,46.343,45.9191,46.343,89966.0
2020-04-03 14:30:00,54.61,54.97,54.35,54.9,84898.0,46.2921,46.5973,46.0717,46.5379,84898.0
2020-04-03 15:00:00,54.91,54.98,54.51,54.69,147789.0,46.5464,46.6057,46.2073,46.3599,147789.0
2020-04-03 15:30:00,54.73,54.9,54.18,54.54,417462.0,46.3938,46.5379,45.9276,46.2328,417462.0
2020-04-06 09:30:00,56.43,58.18,55.68,58.11,166829.0,47.8349,49.3183,47.1991,49.259,166829.0
2020-04-06 10:00:00,58.12,58.45,57.83,58.19,121872.0,49.2675,49.5472,49.0217,49.3268,121872.0
2020-04-06 10:30:00,58.22,58.91,58.06,58.36,152536.0,49.3523,49.9372,49.2166,49.4709,152536.0
2020-04-06 11:00:00,58.38,58.67,58.3,58.67,78951.0,49.4879,49.7337,49.4201,49.7337,78951.0
2020-04-06 11:30:00,58.65,59.08,58.43,58.91,65310.0,49.7168,50.0813,49.5303,49.9372,65310.0
2020-04-06 12:00:00,58.96,59.21,58.85,59.11,46042.0,49.9795,50.1915,49.8863,50.1067,46042.0
2020-04-06 12:30:00,59.1,59.37,58.92,59.37,45319.0,50.0982,50.3271,49.9456,50.3271,45319.0
2020-04-06 13:00:00,59.35,59.75,59.34,59.48,146028.0,50.3101,50.6492,50.3017,50.4203,146028.0
2020-04-06 13:30:00,59.48,59.58,59.03,59.41,126964.0,50.4203,50.5051,50.0389,50.361,126964.0
2020-04-06 14:00:00,59.4,59.4,58.9,58.98,78824.0,50.3525,50.3525,49.9287,49.9965,78824.0
2020-04-06 14:30:00,58.98,59.02,58.42,58.84,110279.0,49.9965,50.0304,49.5218,49.8778,110279.0
2020-04-06 15:00:00,58.82,58.95,58.35,58.57,144875.0,49.8609,49.9711,49.4624,49.6489,144875.0
2020-04-06 15:30:00,58.59,59.35,58.43,58.86,410095.0,49.6659,50.3101,49.5303,49.8948,410095.0
2020-04-07 09:30:00,60.17,60.23,59.29,60.04,101381.0,51.0052,51.0561,50.2593,50.895,101381.0
2020-04-07 10:00:00,60.06,60.06,59.46,59.6,68624.0,50.912,50.912,50.4034,50.5221,68624.0
2020-04-07 10:30:00,59.55,59.96,59.42,59.54,63381.0,50.4797,50.8272,50.3695,50.4712,63381.0
2020-04-07 11:00:00,59.55,59.94,59.11,59.89,186745.0,50.4797,50.8103,50.1067,50.7679,186745.0
2020-04-07 11:30:00,59.88,59.92,59.29,59.33,85091.0,50.7594,50.7933,50.2593,50.2932,85091.0
2020-04-07 12:00:00,59.35,59.68,59.25,59.32,109339.0,50.3101,50.5899,50.2254,50.2847,109339.0
2020-04-07 12:30:00,59.34,59.45,59.18,59.27,124813.0,50.3017,50.3949,50.166,50.2423,124813.0
2020-04-07 13:00:00,59.28,59.35,58.64,58.74,139694.0,50.2508,50.3101,49.7083,49.793,139694.0
2020-04-07 13:30:00,58.74,58.99,58.66,58.82,61751.0,49.793,50.005,49.7252,49.8609,61751.0
2020-04-07 14:00:00,58.8,58.87,58.43,58.76,158918.0,49.8439,49.9032,49.5303,49.81,158918.0
2020-04-07 14:30:00,58.69,58.76,57.61,57.76,67065.0,49.7507,49.81,48.8352,48.9623,67065.0
2020-04-07 15:00:00,57.73,58.29,57.69,57.99,81364.0,48.9369,49.4116,48.903,49.1573,81364.0
2020-04-07 15:30:00,58.03,58.86,57.33,57.34,420313.0,49.1912,49.8948,48.5978,48.6063,420313.0
2020-04-08 09:30:00,57.86,58.05,57.33,57.49,89562.0,49.0471,49.2081,48.5978,48.7334,89562.0
2020-04-08 10:00:00,57.59,57.91,57.33,57.77,47838.0,48.8182,49.0895,48.5978,48.9708,47838.0
2020-04-08 10:30:00,57.78,58.25,57.67,58.04,85878.0,48.9793,49.3777,48.886,49.1997,85878.0
2020-04-08 11:00:00,58.04,58.78,57.81,58.5,117057.0,49.1997,49.827,49.0047,49.5896,117057.0
2020-04-08 11:30:00,58.51,59.04,58.51,58.91,69314.0,49.5981,50.0474,49.5981,49.9372,69314.0
2020-04-08 12:00:00,58.95,59.03,58.69,58.89,68647.0,49.9711,50.0389,49.7507,49.9202,68647.0
2020-04-08 12:30:00,58.94,59.35,58.89,59.21,59103.0,49.9626,50.3101,49.9202,50.1915,59103.0
2020-04-08 13:00:00,59.23,59.7,59.12,59.6,42863.0,50.2084,50.6068,50.1152,50.5221,42863.0
2020-04-08 13:30:00,59.62,59.75,59.4,59.67,34678.0,50.539,50.6492,50.3525,50.5814,34678.0
2020-04-08 14:00:00,59.7,60.56,59.68,60.53,54924.0,50.6068,51.3358,50.5899,51.3104,54924.0
2020-04-08 14:30:00,60.57,60.78,60.43,60.67,53906.0,51.3443,51.5223,51.2256,51.4291,53906.0
2020-04-08 15:00:00,60.67,60.85,60.56,60.84,124323.0,51.4291,51.5817,51.3358,51.5732,124323.0
2020-04-08 15:30:00,60.83,61.16,60.22,60.62,325334.0,51.5647,51.8444,51.0476,51.3867,325334.0
2020-04-09 09:30:00,61.06,62.8,60.91,62.59,125473.0,51.7597,53.2346,51.6325,53.0566,125473.0
2020-04-09 10:00:00,62.61,64.08,62.52,63.41,85640.0,53.0736,54.3197,52.9973,53.7517,85640.0
2020-04-09 10:30:00,63.39,63.95,63.25,63.85,74541.0,53.7348,54.2095,53.6161,54.1247,74541.0
2020-04-09 11:00:00,63.77,63.77,63.24,63.59,47995.0,54.0569,54.0569,53.6076,53.9043,47995.0
2020-04-09 11:30:00,63.55,63.64,63.25,63.45,93064.0,53.8704,53.9467,53.6161,53.7856,93064.0
2020-04-09 12:00:00,63.46,63.8,63.31,63.66,85859.0,53.7941,54.0823,53.667,53.9637,85859.0
2020-04-09 12:30:00,63.69,63.9,63.52,63.77,53413.0,53.9891,54.1671,53.845,54.0569,53413.0
2020-04-09 13:00:00,63.77,63.78,63.18,63.25,40403.0,54.0569,54.0654,53.5568,53.6161,40403.0
2020-04-09 13:30:00,63.23,63.29,62.86,63.06,69289.0,53.5992,53.65,53.2855,53.455,69289.0
2020-04-09 14:00:00,63.06,63.15,62.58,62.58,79880.0,53.455,53.5313,53.0482,53.0482,79880.0
2020-04-09 14:30:00,62.6,62.85,61.72,61.91,72303.0,53.0651,53.277,52.3191,52.4802,72303.0
2020-04-09 15:00:00,61.92,62.61,61.63,62.58,121981.0,52.4887,53.0736,52.2429,53.0482,121981.0
2020-04-09 15:30:00,62.6,62.81,61.93,62.33,392603.0,53.0651,53.2431,52.4972,52.8362,392603.0
2020-04-13 09:30:00,61.59,62.4,61.08,61.16,135889.0,52.209,52.8956,51.7766,51.8444,135889.0
2020-04-13 10:00:00,61.12,61.53,61.08,61.12,112574.0,51.8105,52.1581,51.7766,51.8105,112574.0
2020-04-13 10:30:00,61.09,61.37,60.86,61.28,94605.0,51.7851,52.0225,51.5901,51.9462,94605.0
2020-04-13 11:00:00,61.27,61.42,60.97,61.42,64914.0,51.9377,52.0648,51.6834,52.0648,64914.0
2020-04-13 11:30:00,61.42,61.72,61.34,61.6,62012.0,52.0648,52.3191,51.997,52.2174,62012.0
2020-04-13 12:00:00,61.61,61.74,61.52,61.69,49873.0,52.2259,52.3361,52.1496,52.2937,49873.0
2020-04-13 12:30:00,61.67,61.82,61.22,61.26,115240.0,52.2768,52.4039,51.8953,51.9292,115240.0
2020-04-13 13:00:00,61.17,61.28,60.75,60.81,74992.0,51.8529,51.9462,51.4969,51.5478,74992.0
2020-04-13 13:30:00,60.81,61.14,60.8,61.01,30277.0,51.5478,51.8275,51.5393,51.7173,30277.0
2020-04-13 14:00:00,61.01,61.09,60.67,60.84,95656.0,51.7173,51.7851,51.4291,51.5732,95656.0
2020-04-13 14:30:00,60.87,60.97,60.66,60.91,33728.0,51.5986,51.6834,51.4206,51.6325,33728.0
2020-04-13 15:00:00,60.9,61.18,60.63,61.03,43479.0,51.624,51.8614,51.3952,51.7342,43479.0
2020-04-13 15:30:00,61.03,61.32,60.97,61.18,183000.0,51.7342,51.9801,51.6834,51.8614,183000.0
2020-04-14 09:30:00,62.41,62.55,61.51,61.79,106877.0,52.9041,53.0227,52.1411,52.3785,106877.0
2020-04-14 10:00:00,61.78,62.49,61.77,62.49,80776.0,52.37,52.9719,52.3615,52.9719,80776.0
2020-04-14 10:30:00,62.49,62.53,62.05,62.06,60848.0,52.9719,53.0058,52.5989,52.6074,60848.0
2020-04-14 11:00:00,62.06,62.26,61.67,61.93,79079.0,52.6074,52.7769,52.2768,52.4972,79079.0
2020-04-14 11:30:00,61.91,62.1,61.79,61.8,67056.0,52.4802,52.6413,52.3785,52.387,67056.0
2020-04-14 12:00:00,61.84,62.16,61.82,61.95,39409.0,52.4209,52.6921,52.4039,52.5141,39409.0
2020-04-14 12:30:00,61.95,62.17,61.93,62.09,49002.0,52.5141,52.7006,52.4972,52.6328,49002.0
2020-04-14 13:00:00,62.1,62.1,61.78,61.79,47681.0,52.6413,52.6413,52.37,52.3785,47681.0
2020-04-14 13:30:00,61.81,62.28,61.81,62.22,50021.0,52.3954,52.7939,52.3954,52.743,50021.0
2020-04-14 14:00:00,62.24,62.24,61.84,61.84,113836.0,52.7599,52.7599,52.4209,52.4209,113836.0
2020-04-14 14:30:00,61.83,61.9,61.55,61.63,85585.0,52.4124,52.4717,52.175,52.2429,85585.0
2020-04-14 15:00:00,61.62,61.89,61.42,61.88,118327.0,52.2344,52.4633,52.0648,52.4548,118327.0
2020-04-14 15:30:00,61.87,62.35,61.72,62.25,292610.0,52.4463,52.8532,52.3191,52.7684,292610.0
2020-04-15 09:30:00,61.34,63.12,61.05,61.58,195767.0,51.997,53.5059,51.7512,52.2005,195767.0
2020-04-15 10:00:00,61.55,61.56,60.83,60.93,93003.0,52.175,52.1835,51.5647,51.6495,93003.0
2020-04-15 10:30:00,60.94,61.09,60.78,60.91,164269.0,51.658,51.7851,51.5223,51.6325,164269.0
2020-04-15 11:00:00,60.91,61.1,60.46,61.1,258270.0,51.6325,51.7936,51.2511,51.7936,258270.0
2020-04-15 11:30:00,61.08,61.53,61.08,61.4,92825.0,51.7766,52.1581,51.7766,52.0479,92825.0
2020-04-15 12:00:00,61.41,61.41,60.87,61.04,47289.0,52.0564,52.0564,51.5986,51.7427,47289.0
2020-04-15 12:30:00,60.98,61.16,60.83,60.84,106453.0,51.6919,51.8444,51.5647,51.5732,106453.0
2020-04-15 13:00:00,60.83,61.39,60.78,61.13,44585.0,51.5647,52.0394,51.5223,51.819,44585.0
2020-04-15 13:30:00,61.14,61.17,60.73,60.73,51887.0,51.8275,51.8529,51.4799,51.4799,51887.0
2020-04-15 14:00:00,60.77,61.48,60.77,61.34,55560.0,51.5138,52.1157,51.5138,51.997,55560.0
2020-04-15 14:30:00,61.33,61.54,61.22,61.34,55184.0,51.9886,52.1666,51.8953,51.997,55184.0
2020-04-15 15:00:00,61.33,61.39,60.77,60.85,85019.0,51.9886,52.0394,51.5138,51.5817,85019.0
2020-04-15 15:30:00,60.84,61.02,60.48,60.74,175251.0,51.5732,51.7258,51.268,51.4884,175251.0
2020-04-16 09:30:00,61.02,61.34,60.36,60.36,125697.0,51.7258,51.997,51.1663,51.1663,125697.0
2020-04-16 10:00:00,60.34,60.92,60.16,60.88,121388.0,51.1493,51.641,50.9968,51.6071,121388.0
2020-04-16 10:30:00,60.88,61.35,60.87,61.32,98071.0,51.6071,52.0055,51.5986,51.9801,98071.0
2020-04-16 11:00:00,61.35,61.6,61.21,61.21,89695.0,52.0055,52.2174,51.8868,51.8868,89695.0
2020-04-16 11:30:00,61.19,61.62,61.08,61.55,114081.0,51.8699,52.2344,51.7766,52.175,114081.0
2020-04-16 12:00:00,61.54,61.57,61.1,61.24,79990.0,52.1666,52.192,51.7936,51.9123,79990.0
2020-04-16 12:30:00,61.23,61.31,60.94,61.23,51748.0,51.9038,51.9716,51.658,51.9038,51748.0
2020-04-16 13:00:00,61.21,61.42,61.04,61.4,61153.0,51.8868,52.0648,51.7427,52.0479,61153.0
2020-04-16 13:30:00,61.4,61.52,61.33,61.41,73441.0,52.0479,52.1496,51.9886,52.0564,73441.0
2020-04-16 14:00:00,61.4,61.79,61.23,61.57,97848.0,52.0479,52.3785,51.9038,52.192,97848.0
2020-04-16 14:30:00,61.55,61.95,61.52,61.93,80478.0,52.175,52.5141,52.1496,52.4972,80478.0
2020-04-16 15:00:00,61.95,62.19,61.71,62.17,130100.0,52.5141,52.7176,52.3107,52.7006,130100.0
2020-04-16 15:30:00,62.17,62.24,61.87,61.87,397545.0,52.7006,52.7599,52.4463,52.4463,397545.0
2020-04-17 09:30:00,62.93,62.93,62.28,62.62,186176.0,53.3448,53.3448,52.7939,53.0821,186176.0
2020-04-17 10:00:00,62.61,62.63,61.85,62.06,82910.0,53.0736,53.0905,52.4293,52.6074,82910.0
2020-04-17 10:30:00,62.07,62.25,62.01,62.2,68061.0,52.6158,52.7684,52.565,52.726,68061.0
2020-04-17 11:00:00,62.19,62.26,61.67,61.79,46166.0,52.7176,52.7769,52.2768,52.3785,46166.0
2020-04-17 11:30:00,61.79,62.35,61.77,62.17,52971.0,52.3785,52.8532,52.3615,52.7006,52971.0
2020-04-17 12:00:00,62.17,62.32,62.08,62.28,49641.0,52.7006,52.8278,52.6243,52.7939,49641.0
2020-04-17 12:30:00,62.28,62.61,62.23,62.35,45533.0,52.7939,53.0736,52.7515,52.8532,45533.0
2020-04-17 13:00:00,62.32,62.38,62.02,62.06,51118.0,52.8278,52.8786,52.5735,52.6074,51118.0
2020-04-17 13:30:00,62.06,62.26,62.0,62.26,40468.0,52.6074,52.7769,52.5565,52.7769,40468.0
2020-04-17 14:00:00,62.25,62.35,62.11,62.17,38615.0,52.7684,52.8532,52.6497,52.7006,38615.0
2020-04-17 14:30:00,62.15,62.2,61.95,62.19,47983.0,52.6837,52.726,52.5141,52.7176,47983.0
2020-04-17 15:00:00,62.19,62.69,62.18,62.69,67796.0,52.7176,53.1414,52.7091,53.1414,67796.0
2020-04-17 15:30:00,62.69,63.33,62.67,63.17,261252.0,53.1414,53.6839,53.1245,53.5483,261252.0
2020-04-20 09:30:00,62.44,62.66,61.64,61.79,98544.0,52.9295,53.116,52.2513,52.3785,98544.0
2020-04-20 10:00:00,61.75,61.77,61.14,61.21,106375.0,52.3446,52.3615,51.8275,51.8868,106375.0
2020-04-20 10:30:00,61.21,61.22,60.58,60.87,110304.0,51.8868,51.8953,51.3528,51.5986,110304.0
2020-04-20 11:00:00,60.81,61.05,60.75,60.97,137025.0,51.5478,51.7512,51.4969,51.6834,137025.0
2020-04-20 11:30:00,60.98,61.05,60.78,60.85,55037.0,51.6919,51.7512,51.5223,51.5817,55037.0
2020-04-20 12:00:00,60.87,60.96,60.72,60.82,50923.0,51.5986,51.6749,51.4715,51.5562,50923.0
2020-04-20 12:30:00,60.83,61.1,60.82,60.91,58477.0,51.5647,51.7936,51.5562,51.6325,58477.0
2020-04-20 13:00:00,60.91,60.92,60.36,60.36,52770.0,51.6325,51.641,51.1663,51.1663,52770.0
2020-04-20 13:30:00,60.35,60.39,60.18,60.23,89988.0,51.1578,51.1917,51.0137,51.0561,89988.0
2020-04-20 14:00:00,60.21,60.24,59.63,59.63,99802.0,51.0391,51.0646,50.5475,50.5475,99802.0
2020-04-20 14:30:00,59.65,59.87,59.27,59.27,109459.0,50.5644,50.7509,50.2423,50.2423,109459.0
2020-04-20 15:00:00,59.29,59.52,59.12,59.4,199447.0,50.2593,50.4542,50.1152,50.3525,199447.0
2020-04-20 15:30:00,59.37,59.56,59.03,59.2,379892.0,50.3271,50.4881,50.0389,50.183,379892.0
2020-04-21 09:30:00,58.12,59.1,57.97,58.93,122540.0,49.2675,50.0982,49.1403,49.9541,122540.0
2020-04-21 10:00:00,58.93,59.03,58.46,58.93,89469.0,49.9541,50.0389,49.5557,49.9541,89469.0
2020-04-21 10:30:00,58.96,59.06,58.67,58.81,94286.0,49.9795,50.0643,49.7337,49.8524,94286.0
2020-04-21 11:00:00,58.77,59.09,58.52,58.68,75043.0,49.8185,50.0897,49.6066,49.7422,75043.0
2020-04-21 11:30:00,58.72,58.85,58.41,58.59,53709.0,49.7761,49.8863,49.5133,49.6659,53709.0
2020-04-21 12:00:00,58.59,58.67,58.4,58.41,42613.0,49.6659,49.7337,49.5048,49.5133,42613.0
2020-04-21 12:30:00,58.4,58.56,58.09,58.55,49136.0,49.5048,49.6405,49.2421,49.632,49136.0
2020-04-21 13:00:00,58.54,58.72,58.33,58.62,41103.0,49.6235,49.7761,49.4455,49.6913,41103.0
2020-04-21 13:30:00,58.6,58.77,58.32,58.4,52603.0,49.6744,49.8185,49.437,49.5048,52603.0
2020-04-21 14:00:00,58.39,58.75,58.38,58.55,110434.0,49.4964,49.8015,49.4879,49.632,110434.0
2020-04-21 14:30:00,58.55,58.56,58.21,58.26,81498.0,49.632,49.6405,49.3438,49.3862,81498.0
2020-04-21 15:00:00,58.29,58.53,58.03,58.48,218298.0,49.4116,49.615,49.1912,49.5726,218298.0
2020-04-21 15:30:00,58.48,58.74,58.0,58.42,392208.0,49.5726,49.793,49.1658,49.5218,392208.0
2020-04-22 09:30:00,59.32,59.5,58.84,58.99,59019.0,50.2847,50.4373,49.8778,50.005,59019.0
2020-04-22 10:00:00,58.96,59.26,58.8,59.2,110973.0,49.9795,50.2338,49.8439,50.183,110973.0
2020-04-22 10:30:00,59.2,59.49,59.06,59.1,131967.0,50.183,50.4288,50.0643,50.0982,131967.0
2020-04-22 11:00:00,59.12,59.9,59.11,59.8,118841.0,50.1152,50.7764,50.1067,50.6916,118841.0
2020-04-22 11:30:00,59.84,60.02,59.65,60.02,63309.0,50.7255,50.8781,50.5644,50.8781,63309.0
2020-04-22 12:00:00,60.02,60.15,59.82,60.11,58916.0,50.8781,50.9883,50.7085,50.9544,58916.0
2020-04-22 12:30:00,60.1,60.13,59.85,59.89,65263.0,50.9459,50.9713,50.734,50.7679,65263.0
2020-04-22 13:00:00,59.89,60.09,59.81,60.09,55761.0,50.7679,50.9374,50.7001,50.9374,55761.0
2020-04-22 13:30:00,60.11,60.18,59.85,59.88,94492.0,50.9544,51.0137,50.734,50.7594,94492.0
2020-04-22 14:00:00,59.88,59.96,59.71,59.82,79815.0,50.7594,50.8272,50.6153,50.7085,79815.0
2020-04-22 14:30:00,59.84,60.0,59.81,59.91,84568.0,50.7255,50.8611,50.7001,50.7848,84568.0
2020-04-22 15:00:00,59.9,60.0,59.82,59.92,136027.0,50.7764,50.8611,50.7085,50.7933,136027.0
2020-04-22 15:30:00,59.91,60.54,59.91,59.98,465732.0,50.7848,51.3189,50.7848,50.8442,465732.0
2020-04-23 09:30:00,59.73,60.18,59.35,59.76,157868.0,50.6323,51.0137,50.3101,50.6577,157868.0
2020-04-23 10:00:00,59.76,59.9,59.4,59.44,124876.0,50.6577,50.7764,50.3525,50.3864,124876.0
2020-04-23 10:30:00,59.44,59.82,59.38,59.55,239092.0,50.3864,50.7085,50.3356,50.4797,239092.0
2020-04-23 11:00:00,59.55,59.55,59.25,59.25,68210.0,50.4797,50.4797,50.2254,50.2254,68210.0
2020-04-23 11:30:00,59.25,59.32,59.09,59.11,78020.0,50.2254,50.2847,50.0897,50.1067,78020.0
2020-04-23 12:00:00,59.09,59.32,59.05,59.2,77216.0,50.0897,50.2847,50.0558,50.183,77216.0
2020-04-23 12:30:00,59.18,59.46,58.48,58.95,111223.0,50.166,50.4034,49.5726,49.9711,111223.0
2020-04-23 13:00:00,58.96,59.24,58.9,58.99,59540.0,49.9795,50.2169,49.9287,50.005,59540.0
2020-04-23 13:30:00,58.99,59.13,58.88,59.1,97975.0,50.005,50.1236,49.9117,50.0982,97975.0
2020-04-23 14:00:00,59.09,59.42,58.85,59.34,66882.0,50.0897,50.3695,49.8863,50.3017,66882.0
2020-04-23 14:30:00,59.34,59.51,59.24,59.5,63694.0,50.3017,50.4458,50.2169,50.4373,63694.0
2020-04-23 15:00:00,59.52,59.55,59.11,59.27,113796.0,50.4542,50.4797,50.1067,50.2423,113796.0
2020-04-23 15:30:00,59.27,59.38,59.09,59.24,276531.0,50.2423,50.3356,50.0897,50.2169,276531.0
2020-04-24 09:30:00,59.56,59.56,58.48,58.5,137245.0,50.4881,50.4881,49.5726,49.5896,137245.0
2020-04-24 10:00:00,58.52,58.83,58.45,58.71,67674.0,49.6066,49.8693,49.5472,49.7676,67674.0
2020-04-24 10:30:00,58.71,58.8,58.4,58.4,111968.0,49.7676,49.8439,49.5048,49.5048,111968.0
2020-04-24 11:00:00,58.39,58.7,58.34,58.69,68385.0,49.4964,49.7591,49.454,49.7507,68385.0
2020-04-24 11:30:00,58.69,58.73,58.6,58.63,84097.0,49.7507,49.7846,49.6744,49.6998,84097.0
2020-04-24 12:00:00,58.63,58.76,58.58,58.75,65614.0,49.6998,49.81,49.6574,49.8015,65614.0
2020-04-24 12:30:00,58.76,58.88,58.6,58.86,66869.0,49.81,49.9117,49.6744,49.8948,66869.0
2020-04-24 13:00:00,58.85,58.97,58.71,58.95,62792.0,49.8863,49.988,49.7676,49.9711,62792.0
2020-04-24 13:30:00,58.95,59.01,58.76,59.01,43201.0,49.9711,50.0219,49.81,50.0219,43201.0
2020-04-24 14:00:00,59.04,59.11,58.88,58.94,85007.0,50.0474,50.1067,49.9117,49.9626,85007.0
2020-04-24 14:30:00,58.97,59.09,58.89,59.07,114426.0,49.988,50.0897,49.9202,50.0728,114426.0
2020-04-24 15:00:00,59.07,59.14,58.9,59.09,166150.0,50.0728,50.1321,49.9287,50.0897,166150.0
2020-04-24 15:30:00,59.06,59.53,59.06,59.31,246098.0,50.0643,50.4627,50.0643,50.2762,246098.0
2020-04-27 09:30:00,59.19,60.06,58.36,58.63,275661.0,50.1745,50.912,49.4709,49.6998,275661.0
2020-04-27 10:00:00,58.57,59.14,58.35,58.82,200352.0,49.6489,50.1321,49.4624,49.8609,200352.0
2020-04-27 10:30:00,58.83,58.96,58.49,58.51,104799.0,49.8693,49.9795,49.5811,49.5981,104799.0
2020-04-27 11:00:00,58.52,58.52,58.18,58.25,106749.0,49.6066,49.6066,49.3183,49.3777,106749.0
2020-04-27 11:30:00,58.23,58.47,58.21,58.35,95388.0,49.3607,49.5642,49.3438,49.4624,95388.0
2020-04-27 12:00:00,58.35,58.4,58.18,58.29,93011.0,49.4624,49.5048,49.3183,49.4116,93011.0
2020-04-27 12:30:00,58.3,58.49,58.24,58.45,69196.0,49.4201,49.5811,49.3692,49.5472,69196.0
2020-04-27 13:00:00,58.46,58.51,58.11,58.14,57195.0,49.5557,49.5981,49.259,49.2844,57195.0
2020-04-27 13:30:00,58.14,58.25,58.05,58.09,66692.0,49.2844,49.3777,49.2081,49.2421,66692.0
2020-04-27 14:00:00,58.13,58.41,58.13,58.4,56158.0,49.276,49.5133,49.276,49.5048,56158.0
2020-04-27 14:30:00,58.39,58.44,58.11,58.11,95595.0,49.4964,49.5387,49.259,49.259,95595.0
2020-04-27 15:00:00,58.12,58.19,57.92,57.93,159599.0,49.2675,49.3268,49.0979,49.1064,159599.0
2020-04-27 15:30:00,57.94,58.17,57.77,57.99,443287.0,49.1149,49.3099,48.9708,49.1573,443287.0
2020-04-28 09:30:00,58.76,59.38,58.42,59.03,237906.0,49.81,50.3356,49.5218,50.0389,237906.0
2020-04-28 10:00:00,59.05,59.6,58.94,59.41,150479.0,50.0558,50.5221,49.9626,50.361,150479.0
2020-04-28 10:30:00,59.43,59.48,58.74,58.8,130235.0,50.3779,50.4203,49.793,49.8439,130235.0
2020-04-28 11:00:00,58.81,59.31,58.67,59.2,240988.0,49.8524,50.2762,49.7337,50.183,240988.0
2020-04-28 11:30:00,59.14,59.19,58.55,58.66,102395.0,50.1321,50.1745,49.632,49.7252,102395.0
2020-04-28 12:00:00,58.67,58.76,58.41,58.45,87921.0,49.7337,49.81,49.5133,49.5472,87921.0
2020-04-28 12:30:00,58.45,58.64,58.38,58.62,61366.0,49.5472,49.7083,49.4879,49.6913,61366.0
2020-04-28 13:00:00,58.62,58.76,58.52,58.7,98553.0,49.6913,49.81,49.6066,49.7591,98553.0
2020-04-28 13:30:00,58.69,58.96,58.58,58.81,71892.0,49.7507,49.9795,49.6574,49.8524,71892.0
2020-04-28 14:00:00,58.82,58.95,58.79,58.85,68187.0,49.8609,49.9711,49.8354,49.8863,68187.0
2020-04-28 14:30:00,58.85,58.97,58.8,58.87,94676.0,49.8863,49.988,49.8439,49.9032,94676.0
2020-04-28 15:00:00,58.87,59.14,58.86,59.07,171236.0,49.9032,50.1321,49.8948,50.0728,171236.0
2020-04-28 15:30:00,59.06,59.27,58.83,59.22,518110.0,50.0643,50.2423,49.8693,50.1999,518110.0
2020-04-29 09:30:00,60.17,60.17,58.91,58.97,130223.0,51.0052,51.0052,49.9372,49.988,130223.0
2020-04-29 10:00:00,58.95,59.0,57.66,57.77,127700.0,49.9711,50.0134,48.8775,48.9708,127700.0
2020-04-29 10:30:00,57.78,58.07,57.77,57.96,111288.0,48.9793,49.2251,48.9708,49.1319,111288.0
2020-04-29 11:00:00,57.97,58.42,57.94,58.33,72617.0,49.1403,49.5218,49.1149,49.4455,72617.0
2020-04-29 11:30:00,58.36,58.65,58.24,58.63,101206.0,49.4709,49.7168,49.3692,49.6998,101206.0
2020-04-29 12:00:00,58.63,58.8,58.58,58.75,75358.0,49.6998,49.8439,49.6574,49.8015,75358.0
2020-04-29 12:30:00,58.75,59.02,58.47,58.5,111686.0,49.8015,50.0304,49.5642,49.5896,111686.0
2020-04-29 13:00:00,58.5,58.59,58.23,58.27,105937.0,49.5896,49.6659,49.3607,49.3946,105937.0
2020-04-29 13:30:00,58.25,58.26,57.97,58.09,90839.0,49.3777,49.3862,49.1403,49.2421,90839.0
2020-04-29 14:00:00,58.11,58.18,57.74,58.03,109754.0,49.259,49.3183,48.9454,49.1912,109754.0
2020-04-29 14:30:00,58.04,58.13,57.79,58.02,111437.0,49.1997,49.276,48.9877,49.1827,111437.0
2020-04-29 15:00:00,58.02,58.12,57.91,58.07,170209.0,49.1827,49.2675,49.0895,49.2251,170209.0
2020-04-29 15:30:00,58.07,58.1,57.13,57.27,518788.0,49.2251,49.2505,48.4283,48.5469,518788.0
2020-04-30 09:30:00,56.97,57.26,56.1,56.39,170167.0,48.2926,48.5385,47.5552,47.801,170167.0
2020-04-30 10:00:00,56.39,56.65,56.18,56.55,162953.0,47.801,48.0214,47.623,47.9366,162953.0
2020-04-30 10:30:00,56.56,56.74,56.29,56.29,50674.0,47.9451,48.0977,47.7162,47.7162,50674.0
2020-04-30 11:00:00,56.31,56.42,55.99,55.99,83321.0,47.7332,47.8264,47.4619,47.4619,83321.0
2020-04-30 11:30:00,55.99,56.38,55.97,56.26,116592.0,47.4619,47.7925,47.445,47.6908,116592.0
2020-04-30 12:00:00,56.25,56.37,56.14,56.35,96273.0,47.6823,47.784,47.5891,47.7671,96273.0
2020-04-30 12:30:00,56.32,56.89,56.23,56.79,143361.0,47.7416,48.2248,47.6654,48.1401,143361.0
2020-04-30 13:00:00,56.77,57.06,56.59,56.88,88169.0,48.1231,48.3689,47.9705,48.2164,88169.0
2020-04-30 13:30:00,56.87,57.07,56.78,57.05,101037.0,48.2079,48.3774,48.1316,48.3605,101037.0
2020-04-30 14:00:00,57.06,57.11,56.79,56.85,81284.0,48.3689,48.4113,48.1401,48.1909,81284.0
2020-04-30 14:30:00,56.86,56.99,56.73,56.84,110094.0,48.1994,48.3096,48.0892,48.1824,110094.0
2020-04-30 15:00:00,56.85,57.24,56.78,57.13,163504.0,48.1909,48.5215,48.1316,48.4283,163504.0
2020-04-30 15:30:00,57.14,57.35,56.97,57.12,490819.0,48.4367,48.6148,48.2926,48.4198,490819.0
2020-05-01 09:30:00,56.56,56.58,55.65,55.96,106767.0,47.9451,47.962,47.1737,47.4365,106767.0
2020-05-01 10:00:00,55.98,56.2,55.71,56.2,101452.0,47.4534,47.6399,47.2246,47.6399,101452.0
2020-05-01 10:30:00,56.22,56.52,56.14,56.26,93936.0,47.6569,47.9112,47.5891,47.6908,93936.0
2020-05-01 11:00:00,56.24,56.51,56.03,56.03,90227.0,47.6738,47.9027,47.4958,47.4958,90227.0
2020-05-01 11:30:00,56.02,56.15,55.86,56.13,76259.0,47.4873,47.5975,47.3517,47.5806,76259.0
2020-05-01 12:00:00,56.13,56.35,56.06,56.22,62404.0,47.5806,47.7671,47.5212,47.6569,62404.0
2020-05-01 12:30:00,56.21,56.34,56.09,56.3,49657.0,47.6484,47.7586,47.5467,47.7247,49657.0
2020-05-01 13:00:00,56.3,56.44,55.88,55.99,57613.0,47.7247,47.8434,47.3687,47.4619,57613.0
2020-05-01 13:30:00,55.98,56.08,55.88,55.95,48333.0,47.4534,47.5382,47.3687,47.428,48333.0
2020-05-01 14:00:00,55.94,56.09,55.78,55.95,90704.0,47.4195,47.5467,47.2839,47.428,90704.0
2020-05-01 14:30:00,55.95,56.2,55.87,56.14,84432.0,47.428,47.6399,47.3602,47.5891,84432.0
2020-05-01 15:00:00,56.13,56.33,56.02,56.16,125155.0,47.5806,47.7501,47.4873,47.606,125155.0
2020-05-01 15:30:00,56.17,56.38,55.75,55.95,338293.0,47.6145,47.7925,47.2585,47.428,338293.0
2020-05-04 09:30:00,55.73,56.16,55.43,55.64,132306.0,47.2415,47.606,46.9872,47.1652,132306.0
2020-05-04 10:00:00,55.63,56.04,55.51,55.94,108673.0,47.1567,47.5043,47.055,47.4195,108673.0
2020-05-04 10:30:00,55.92,55.94,55.72,55.78,54944.0,47.4026,47.4195,47.233,47.2839,54944.0
2020-05-04 11:00:00,55.77,56.47,55.72,56.24,87939.0,47.2754,47.8688,47.233,47.6738,87939.0
2020-05-04 11:30:00,56.21,56.31,56.12,56.16,62750.0,47.6484,47.7332,47.5721,47.606,62750.0
2020-05-04 12:00:00,56.21,56.25,56.07,56.12,43079.0,47.6484,47.6823,47.5297,47.5721,43079.0
2020-05-04 12:30:00,56.12,56.16,55.9,55.91,46403.0,47.5721,47.606,47.3856,47.3941,46403.0
2020-05-04 13:00:00,55.93,56.05,55.85,56.03,54508.0,47.4111,47.5128,47.3432,47.4958,54508.0
2020-05-04 13:30:00,56.03,56.38,56.03,56.38,40531.0,47.4958,47.7925,47.4958,47.7925,40531.0
2020-05-04 14:00:00,56.38,56.44,56.22,56.27,52328.0,47.7925,47.8434,47.6569,47.6993,52328.0
2020-05-04 14:30:00,56.3,56.42,56.17,56.4,39868.0,47.7247,47.8264,47.6145,47.8095,39868.0
2020-05-04 15:00:00,56.39,56.53,56.34,56.5,61371.0,47.801,47.9197,47.7586,47.8942,61371.0
2020-05-04 15:30:00,56.5,56.79,56.48,56.73,348275.0,47.8942,48.1401,47.8773,48.0892,348275.0
2020-05-05 09:30:00,56.72,56.96,56.63,56.76,87397.0,48.0807,48.2842,48.0044,48.1146,87397.0
2020-05-05 10:00:00,56.78,56.97,56.51,56.92,56897.0,48.1316,48.2926,47.9027,48.2503,56897.0
2020-05-05 10:30:00,56.92,57.26,56.83,57.19,54087.0,48.2503,48.5385,48.174,48.4791,54087.0
2020-05-05 11:00:00,57.2,57.54,57.18,57.38,63117.0,48.4876,48.7758,48.4707,48.6402,63117.0
2020-05-05 11:30:00,57.4,57.49,57.33,57.37,59202.0,48.6571,48.7334,48.5978,48.6317,59202.0
2020-05-05 12:00:00,57.38,57.49,57.33,57.47,63816.0,48.6402,48.7334,48.5978,48.7165,63816.0
2020-05-05 12:30:00,57.47,57.49,57.2,57.2,52154.0,48.7165,48.7334,48.4876,48.4876,52154.0
2020-05-05 13:00:00,57.21,57.27,57.11,57.12,49624.0,48.4961,48.5469,48.4113,48.4198,49624.0
2020-05-05 13:30:00,57.14,57.4,57.14,57.32,45244.0,48.4367,48.6571,48.4367,48.5893,45244.0
2020-05-05 14:00:00,57.33,57.61,57.29,57.42,58091.0,48.5978,48.8352,48.5639,48.6741,58091.0
2020-05-05 14:30:00,57.41,57.67,57.33,57.67,50080.0,48.6656,48.886,48.5978,48.886,50080.0
2020-05-05 15:00:00,57.67,57.7,57.25,57.37,96667.0,48.886,48.9115,48.53,48.6317,96667.0
2020-05-05 15:30:00,57.36,57.46,57.16,57.16,221176.0,48.6232,48.708,48.4537,48.4537,221176.0
2020-05-06 09:30:00,57.19,57.48,56.16,56.3,75236.0,48.4791,48.725,47.606,47.7247,75236.0
2020-05-06 10:00:00,56.28,56.35,55.99,56.11,65834.0,47.7077,47.7671,47.4619,47.5636,65834.0
2020-05-06 10:30:00,56.1,56.53,55.9,56.3,53259.0,47.5552,47.9197,47.3856,47.7247,53259.0
2020-05-06 11:00:00,56.27,56.37,55.91,56.03,63956.0,47.6993,47.784,47.3941,47.4958,63956.0
2020-05-06 11:30:00,56.04,56.13,55.57,55.65,88650.0,47.5043,47.5806,47.1059,47.1737,88650.0
2020-05-06 12:00:00,55.61,55.68,55.19,55.36,111907.0,47.1398,47.1991,46.7838,46.9279,111907.0
2020-05-06 12:30:00,55.37,55.66,55.36,55.58,34486.0,46.9363,47.1822,46.9279,47.1144,34486.0
2020-05-06 13:00:00,55.59,55.76,55.49,55.54,68653.0,47.1228,47.2669,47.0381,47.0805,68653.0
2020-05-06 13:30:00,55.52,55.73,55.45,55.68,82022.0,47.0635,47.2415,47.0042,47.1991,82022.0
2020-05-06 14:00:00,55.67,55.82,55.59,55.59,52724.0,47.1907,47.3178,47.1228,47.1228,52724.0
2020-05-06 14:30:00,55.58,55.68,55.49,55.51,57997.0,47.1144,47.1991,47.0381,47.055,57997.0
2020-05-06 15:00:00,55.52,55.59,55.18,55.24,66592.0,47.0635,47.1228,46.7753,46.8261,66592.0
2020-05-06 15:30:00,55.22,55.22,54.63,54.67,294758.0,46.8092,46.8092,46.3091,46.343,294758.0
2020-05-07 09:30:00,55.32,55.61,54.76,55.08,97217.0,46.894,47.1398,46.4193,46.6905,97217.0
2020-05-07 10:00:00,55.07,55.11,54.63,54.86,91300.0,46.682,46.7159,46.3091,46.504,91300.0
2020-05-07 10:30:00,54.82,55.13,54.77,54.9,111465.0,46.4701,46.7329,46.4277,46.5379,111465.0
2020-05-07 11:00:00,54.91,55.08,54.56,55.01,43235.0,46.5464,46.6905,46.2497,46.6312,43235.0
2020-05-07 11:30:00,55.02,55.3,54.84,55.27,104832.0,46.6397,46.877,46.4871,46.8516,104832.0
2020-05-07 12:00:00,55.29,55.36,55.03,55.03,52140.0,46.8685,46.9279,46.6481,46.6481,52140.0
2020-05-07 12:30:00,55.03,55.12,54.84,55.05,70198.0,46.6481,46.7244,46.4871,46.6651,70198.0
2020-05-07 13:00:00,55.03,55.17,54.88,54.88,36405.0,46.6481,46.7668,46.521,46.521,36405.0
2020-05-07 13:30:00,54.9,55.15,54.89,55.0,50244.0,46.5379,46.7499,46.5295,46.6227,50244.0
2020-05-07 14:00:00,54.95,55.07,54.85,54.89,60479.0,46.5803,46.682,46.4956,46.5295,60479.0
2020-05-07 14:30:00,54.88,54.88,54.54,54.7,71569.0,46.521,46.521,46.2328,46.3684,71569.0
2020-05-07 15:00:00,54.67,54.9,54.58,54.66,82548.0,46.343,46.5379,46.2667,46.3345,82548.0
2020-05-07 15:30:00,54.66,54.68,54.44,54.53,301231.0,46.3345,46.3514,46.148,46.2243,301231.0
2020-05-08 09:30:00,55.11,55.34,54.88,54.9,105065.0,46.7159,46.9109,46.521,46.5379,105065.0
2020-05-08 10:00:00,54.91,55.03,54.71,54.75,74285.0,46.5464,46.6481,46.3769,46.4108,74285.0
2020-05-08 10:30:00,54.74,54.9,54.66,54.67,63713.0,46.4023,46.5379,46.3345,46.343,63713.0
2020-05-08 11:00:00,54.66,54.94,54.56,54.88,80538.0,46.3345,46.5718,46.2497,46.521,80538.0
2020-05-08 11:30:00,54.86,54.96,54.82,54.86,82305.0,46.504,46.5888,46.4701,46.504,82305.0
2020-05-08 12:00:00,54.88,55.04,54.85,54.92,49654.0,46.521,46.6566,46.4956,46.5549,49654.0
2020-05-08 12:30:00,54.91,54.95,54.77,54.8,38966.0,46.5464,46.5803,46.4277,46.4532,38966.0
2020-05-08 13:00:00,54.82,54.9,54.65,54.87,51790.0,46.4701,46.5379,46.326,46.5125,51790.0
2020-05-08 13:30:00,54.88,55.0,54.81,54.96,64721.0,46.521,46.6227,46.4616,46.5888,64721.0
2020-05-08 14:00:00,54.97,55.15,54.96,55.04,35621.0,46.5973,46.7499,46.5888,46.6566,35621.0
2020-05-08 14:30:00,55.05,55.05,54.84,54.95,78318.0,46.6651,46.6651,46.4871,46.5803,78318.0
2020-05-08 15:00:00,54.96,55.02,54.83,55.02,60796.0,46.5888,46.6397,46.4786,46.6397,60796.0
2020-05-08 15:30:00,55.02,55.59,54.97,55.29,252502.0,46.6397,47.1228,46.5973,46.8685,252502.0
2020-05-11 09:30:00,54.92,54.92,54.17,54.31,80942.0,46.5549,46.5549,45.9191,46.0378,80942.0
2020-05-11 10:00:00,54.28,54.42,54.1,54.32,65825.0,46.0124,46.131,45.8598,46.0463,65825.0
2020-05-11 10:30:00,54.3,54.62,54.3,54.49,55323.0,46.0293,46.3006,46.0293,46.1904,55323.0
2020-05-11 11:00:00,54.5,54.95,54.41,54.94,49884.0,46.1989,46.5803,46.1226,46.5718,49884.0
2020-05-11 11:30:00,54.97,55.12,54.9,55.04,56178.0,46.5973,46.7244,46.5379,46.6566,56178.0
2020-05-11 12:00:00,55.05,55.31,54.93,55.31,43492.0,46.6651,46.8855,46.5634,46.8855,43492.0
2020-05-11 12:30:00,55.31,55.54,55.26,55.46,83993.0,46.8855,47.0805,46.8431,47.0126,83993.0
2020-05-11 13:00:00,55.43,55.63,55.37,55.55,71638.0,46.9872,47.1567,46.9363,47.0889,71638.0
2020-05-11 13:30:00,55.57,55.63,55.43,55.43,87405.0,47.1059,47.1567,46.9872,46.9872,87405.0
2020-05-11 14:00:00,55.45,55.52,55.17,55.2,126980.0,47.0042,47.0635,46.7668,46.7922,126980.0
2020-05-11 14:30:00,55.24,55.53,55.24,55.51,121407.0,46.8261,47.072,46.8261,47.055,121407.0
2020-05-11 15:00:00,55.51,55.69,55.51,55.64,135487.0,47.055,47.2076,47.055,47.1652,135487.0
2020-05-11 15:30:00,55.63,55.7,55.42,55.49,308018.0,47.1567,47.2161,46.9787,47.0381,308018.0
2020-05-12 09:30:00,55.42,55.6,55.09,55.57,196770.0,46.9787,47.1313,46.699,47.1059,196770.0
2020-05-12 10:00:00,55.59,55.92,55.56,55.61,171613.0,47.1228,47.4026,47.0974,47.1398,171613.0
2020-05-12 10:30:00,55.62,55.66,55.32,55.51,92633.0,47.1483,47.1822,46.894,47.055,92633.0
2020-05-12 11:00:00,55.51,55.86,55.37,55.67,168897.0,47.055,47.3517,46.9363,47.1907,168897.0
2020-05-12 11:30:00,55.68,55.76,55.37,55.42,123916.0,47.1991,47.2669,46.9363,46.9787,123916.0
2020-05-12 12:00:00,55.41,55.41,54.91,55.03,145925.0,46.9703,46.9703,46.5464,46.6481,145925.0
2020-05-12 12:30:00,55.03,55.34,55.02,55.29,250980.0,46.6481,46.9109,46.6397,46.8685,250980.0
2020-05-12 13:00:00,55.28,55.35,55.06,55.22,271073.0,46.8601,46.9194,46.6736,46.8092,271073.0
2020-05-12 13:30:00,55.22,55.37,55.15,55.32,253161.0,46.8092,46.9363,46.7499,46.894,253161.0
2020-05-12 14:00:00,55.32,55.42,55.23,55.33,373305.0,46.894,46.9787,46.8177,46.9024,373305.0
2020-05-12 14:30:00,55.33,55.7,55.29,55.5,325829.0,46.9024,47.2161,46.8685,47.0465,325829.0
2020-05-12 15:00:00,55.5,55.64,55.35,55.57,358268.0,47.0465,47.1652,46.9194,47.1059,358268.0
2020-05-12 15:30:00,55.57,55.82,55.38,55.55,813426.0,47.1059,47.3178,46.9448,47.0889,813426.0
2020-05-13 09:30:00,55.22,55.22,54.46,54.6,308131.0,46.8092,46.8092,46.165,46.2836,308131.0
2020-05-13 10:00:00,54.61,54.88,54.45,54.82,424731.0,46.2921,46.521,46.1565,46.4701,424731.0
2020-05-13 10:30:00,54.84,55.13,54.76,55.07,188583.0,46.4871,46.7329,46.4193,46.682,188583.0
2020-05-13 11:00:00,55.05,55.12,54.71,54.85,129726.0,46.6651,46.7244,46.3769,46.4956,129726.0
2020-05-13 11:30:00,54.84,54.91,54.38,54.64,149293.0,46.4871,46.5464,46.0971,46.3175,149293.0
2020-05-13 12:00:00,54.64,54.7,54.34,54.5,339925.0,46.3175,46.3684,46.0632,46.1989,339925.0
2020-05-13 12:30:00,54.52,54.72,54.4,54.59,192944.0,46.2158,46.3854,46.1141,46.2752,192944.0
2020-05-13 13:00:00,54.57,54.81,54.52,54.63,140933.0,46.2582,46.4616,46.2158,46.3091,140933.0
2020-05-13 13:30:00,54.61,54.72,54.46,54.6,180073.0,46.2921,46.3854,46.165,46.2836,180073.0
2020-05-13 14:00:00,54.6,54.77,54.32,54.33,191534.0,46.2836,46.4277,46.0463,46.0548,191534.0
2020-05-13 14:30:00,54.34,54.46,54.23,54.27,127219.0,46.0632,46.165,45.97,46.0039,127219.0
2020-05-13 15:00:00,54.27,54.48,54.22,54.34,167654.0,46.0039,46.1819,45.9615,46.0632,167654.0
2020-05-13 15:30:00,54.33,54.69,54.28,54.62,288202.0,46.0548,46.3599,46.0124,46.3006,288202.0
2020-05-14 09:30:00,53.78,53.85,53.19,53.24,136240.0,45.9302,45.99,45.4263,45.469,136240.0
2020-05-14 10:00:00,53.23,53.27,52.71,52.72,147779.0,45.4605,45.4947,45.0164,45.0249,147779.0
2020-05-14 10:30:00,52.74,53.07,52.54,53.04,162407.0,45.042,45.3238,44.8712,45.2982,162407.0
2020-05-14 11:00:00,53.09,53.35,52.85,53.31,196524.0,45.3409,45.563,45.136,45.5288,196524.0
2020-05-14 11:30:00,53.35,53.75,53.21,53.72,73656.0,45.563,45.9046,45.4434,45.879,73656.0
2020-05-14 12:00:00,53.69,53.87,53.45,53.77,61564.0,45.8533,46.0071,45.6484,45.9217,61564.0
2020-05-14 12:30:00,53.76,54.04,53.64,54.01,112792.0,45.9131,46.1523,45.8106,46.1266,112792.0
2020-05-14 13:00:00,54.0,54.28,53.91,54.27,106254.0,46.1181,46.3572,46.0412,46.3487,106254.0
2020-05-14 13:30:00,54.27,54.4,54.05,54.05,67509.0,46.3487,46.4597,46.1608,46.1608,67509.0
2020-05-14 14:00:00,54.05,54.35,53.97,54.33,58739.0,46.1608,46.417,46.0925,46.3999,58739.0
2020-05-14 14:30:00,54.34,54.46,53.9,54.01,98821.0,46.4085,46.511,46.0327,46.1266,98821.0
2020-05-14 15:00:00,53.98,54.4,53.97,54.35,128271.0,46.101,46.4597,46.0925,46.417,128271.0
2020-05-14 15:30:00,54.36,54.44,54.12,54.37,279456.0,46.4256,46.4939,46.2206,46.4341,279456.0
2020-05-15 09:30:00,54.15,54.15,53.34,53.58,132032.0,46.2462,46.2462,45.5544,45.7594,132032.0
2020-05-15 10:00:00,53.59,53.78,53.37,53.41,122253.0,45.7679,45.9302,45.5801,45.6142,122253.0
2020-05-15 10:30:00,53.37,53.44,52.87,52.9,133343.0,45.5801,45.6398,45.153,45.1787,133343.0
2020-05-15 11:00:00,52.88,53.02,52.54,52.92,186412.0,45.1616,45.2811,44.8712,45.1957,186412.0
2020-05-15 11:30:00,52.93,53.0,52.67,52.71,60319.0,45.2043,45.2641,44.9822,45.0164,60319.0
2020-05-15 12:00:00,52.7,52.84,52.56,52.57,58342.0,45.0078,45.1274,44.8883,44.8968,58342.0
2020-05-15 12:30:00,52.58,52.66,52.35,52.42,100583.0,44.9054,44.9737,44.7089,44.7687,100583.0
2020-05-15 13:00:00,52.4,52.52,52.38,52.48,68184.0,44.7516,44.8541,44.7346,44.82,68184.0
2020-05-15 13:30:00,52.47,52.68,52.44,52.59,135333.0,44.8114,44.9908,44.7858,44.9139,135333.0
2020-05-15 14:00:00,52.59,52.87,52.55,52.67,87012.0,44.9139,45.153,44.8797,44.9822,87012.0
2020-05-15 14:30:00,52.69,52.71,52.44,52.45,147916.0,44.9993,45.0164,44.7858,44.7943,147916.0
2020-05-15 15:00:00,52.43,52.86,52.43,52.8,139178.0,44.7773,45.1445,44.7773,45.0933,139178.0
2020-05-15 15:30:00,52.8,53.82,52.8,53.7,600012.0,45.0933,45.9644,45.0933,45.8619,600012.0
2020-05-18 09:30:00,55.18,55.59,55.01,55.49,177165.0,47.1259,47.476,46.9807,47.3906,177165.0
2020-05-18 10:00:00,55.49,55.79,55.4,55.48,99408.0,47.3906,47.6468,47.3138,47.3821,99408.0
2020-05-18 10:30:00,55.46,55.51,55.16,55.24,56696.0,47.365,47.4077,47.1088,47.1771,56696.0
2020-05-18 11:00:00,55.25,55.42,55.08,55.4,48006.0,47.1856,47.3308,47.0405,47.3138,48006.0
2020-05-18 11:30:00,55.4,55.62,55.35,55.47,74342.0,47.3138,47.5016,47.2711,47.3735,74342.0
2020-05-18 12:00:00,55.46,55.68,55.42,55.61,57732.0,47.365,47.5529,47.3308,47.4931,57732.0
2020-05-18 12:30:00,55.61,55.72,55.44,55.46,55394.0,47.4931,47.587,47.3479,47.365,55394.0
2020-05-18 13:00:00,55.48,55.8,55.47,55.7,87104.0,47.3821,47.6554,47.3735,47.57,87104.0
2020-05-18 13:30:00,55.69,55.97,55.67,55.97,87159.0,47.5614,47.8006,47.5443,47.8006,87159.0
2020-05-18 14:00:00,55.96,56.38,55.94,56.31,101321.0,47.792,48.1507,47.7749,48.0909,101321.0
2020-05-18 14:30:00,56.29,56.44,56.22,56.36,73065.0,48.0738,48.202,48.0141,48.1336,73065.0
2020-05-18 15:00:00,56.35,56.41,56.11,56.2,82241.0,48.1251,48.1763,47.9201,47.997,82241.0
2020-05-18 15:30:00,56.2,56.43,56.04,56.1,254228.0,47.997,48.1934,47.8603,47.9116,254228.0
2020-05-19 09:30:00,55.64,55.97,55.48,55.92,75636.0,47.5187,47.8006,47.3821,47.7579,75636.0
2020-05-19 10:00:00,55.92,56.3,55.82,56.12,101712.0,47.7579,48.0824,47.6724,47.9287,101712.0
2020-05-19 10:30:00,56.13,56.22,55.69,55.96,74054.0,47.9372,48.0141,47.5614,47.792,74054.0
2020-05-19 11:00:00,55.96,56.07,55.81,55.95,67061.0,47.792,47.886,47.6639,47.7835,67061.0
2020-05-19 11:30:00,55.97,55.98,55.59,55.64,75707.0,47.8006,47.8091,47.476,47.5187,75707.0
2020-05-19 12:00:00,55.67,55.84,55.65,55.77,46298.0,47.5443,47.6895,47.5273,47.6297,46298.0
2020-05-19 12:30:00,55.77,55.84,55.59,55.81,55741.0,47.6297,47.6895,47.476,47.6639,55741.0
2020-05-19 13:00:00,55.81,55.89,55.7,55.82,51363.0,47.6639,47.7322,47.57,47.6724,51363.0
2020-05-19 13:30:00,55.83,56.01,55.83,55.87,89148.0,47.681,47.8347,47.681,47.7152,89148.0
2020-05-19 14:00:00,55.87,55.92,55.76,55.82,71846.0,47.7152,47.7579,47.6212,47.6724,71846.0
2020-05-19 14:30:00,55.83,55.84,55.36,55.43,87993.0,47.681,47.6895,47.2796,47.3394,87993.0
2020-05-19 15:00:00,55.41,55.71,55.32,55.59,97414.0,47.3223,47.5785,47.2454,47.476,97414.0
2020-05-19 15:30:00,55.59,55.64,55.31,55.33,257492.0,47.476,47.5187,47.2369,47.254,257492.0
2020-05-20 09:30:00,55.62,55.87,55.27,55.48,97796.0,47.5016,47.7152,47.2027,47.3821,97796.0
2020-05-20 10:00:00,55.47,56.11,55.47,56.09,53588.0,47.3735,47.9201,47.3735,47.903,53588.0
2020-05-20 10:30:00,56.07,56.12,55.77,55.96,83741.0,47.886,47.9287,47.6297,47.792,83741.0
2020-05-20 11:00:00,55.97,56.17,55.92,56.0,39865.0,47.8006,47.9714,47.7579,47.8262,39865.0
2020-05-20 11:30:00,55.99,56.07,55.75,55.75,29282.0,47.8176,47.886,47.6127,47.6127,29282.0
2020-05-20 12:00:00,55.78,55.82,55.6,55.68,51262.0,47.6383,47.6724,47.4846,47.5529,51262.0
2020-05-20 12:30:00,55.68,55.74,55.51,55.51,65341.0,47.5529,47.6041,47.4077,47.4077,65341.0
2020-05-20 13:00:00,55.51,55.66,55.47,55.5,45303.0,47.4077,47.5358,47.3735,47.3992,45303.0
2020-05-20 13:30:00,55.54,55.72,55.54,55.64,100573.0,47.4333,47.587,47.4333,47.5187,100573.0
2020-05-20 14:00:00,55.65,55.73,55.54,55.57,103406.0,47.5273,47.5956,47.4333,47.4589,103406.0
2020-05-20 14:30:00,55.57,55.73,55.51,55.61,68489.0,47.4589,47.5956,47.4077,47.4931,68489.0
2020-05-20 15:00:00,55.59,55.63,55.37,55.46,74630.0,47.476,47.5102,47.2881,47.365,74630.0
2020-05-20 15:30:00,55.46,55.54,55.16,55.45,225142.0,47.365,47.4333,47.1088,47.3565,225142.0
2020-05-21 09:30:00,55.29,55.9,55.26,55.81,99214.0,47.2198,47.7408,47.1942,47.6639,99214.0
2020-05-21 10:00:00,55.81,55.95,55.66,55.81,94614.0,47.6639,47.7835,47.5358,47.6639,94614.0
2020-05-21 10:30:00,55.8,55.83,55.53,55.67,105171.0,47.6554,47.681,47.4248,47.5443,105171.0
2020-05-21 11:00:00,55.66,55.66,55.2,55.2,64820.0,47.5358,47.5358,47.1429,47.1429,64820.0
2020-05-21 11:30:00,55.23,55.4,55.16,55.17,35229.0,47.1686,47.3138,47.1088,47.1173,35229.0
2020-05-21 12:00:00,55.17,55.3,55.04,55.05,35732.0,47.1173,47.2283,47.0063,47.0148,35732.0
2020-05-21 12:30:00,55.04,55.09,54.89,55.02,27469.0,47.0063,47.049,46.8782,46.9892,27469.0
2020-05-21 13:00:00,55.03,55.13,54.92,54.95,45030.0,46.9978,47.0832,46.9038,46.9294,45030.0
2020-05-21 13:30:00,54.94,54.98,54.82,54.96,46348.0,46.9209,46.9551,46.8184,46.938,46348.0
2020-05-21 14:00:00,54.94,55.03,54.91,54.99,32871.0,46.9209,46.9978,46.8953,46.9636,32871.0
2020-05-21 14:30:00,54.98,55.07,54.9,54.91,53986.0,46.9551,47.0319,46.8867,46.8953,53986.0
2020-05-21 15:00:00,54.9,55.04,54.84,54.96,73292.0,46.8867,47.0063,46.8355,46.938,73292.0
2020-05-21 15:30:00,54.95,55.02,54.7,54.74,198988.0,46.9294,46.9892,46.7159,46.7501,198988.0
2020-05-22 09:30:00,54.74,54.99,54.7,54.72,64594.0,46.7501,46.9636,46.7159,46.733,64594.0
2020-05-22 10:00:00,54.7,55.23,54.67,55.17,61728.0,46.7159,47.1686,46.6903,47.1173,61728.0
2020-05-22 10:30:00,55.22,55.24,54.94,54.97,38791.0,47.16,47.1771,46.9209,46.9465,38791.0
2020-05-22 11:00:00,54.97,55.13,54.94,55.05,70905.0,46.9465,47.0832,46.9209,47.0148,70905.0
2020-05-22 11:30:00,55.03,55.09,54.89,54.9,38079.0,46.9978,47.049,46.8782,46.8867,38079.0
2020-05-22 12:00:00,54.91,54.98,54.83,54.88,34408.0,46.8953,46.9551,46.827,46.8697,34408.0
2020-05-22 12:30:00,54.89,55.19,54.89,55.05,47083.0,46.8782,47.1344,46.8782,47.0148,47083.0
2020-05-22 13:00:00,55.05,55.09,54.92,55.07,33284.0,47.0148,47.049,46.9038,47.0319,33284.0
2020-05-22 13:30:00,55.06,55.13,55.0,55.09,41593.0,47.0234,47.0832,46.9721,47.049,41593.0
2020-05-22 14:00:00,55.1,55.38,55.1,55.37,51016.0,47.0575,47.2967,47.0575,47.2881,51016.0
2020-05-22 14:30:00,55.38,55.45,55.14,55.2,82188.0,47.2967,47.3565,47.0917,47.1429,82188.0
2020-05-22 15:00:00,55.19,55.3,55.12,55.3,165931.0,47.1344,47.2283,47.0746,47.2283,165931.0
2020-05-22 15:30:00,55.3,55.64,55.27,55.59,322099.0,47.2283,47.5187,47.2027,47.476,322099.0
2020-05-26 09:30:00,56.41,56.63,56.04,56.31,83616.0,48.1763,48.3642,47.8603,48.0909,83616.0
2020-05-26 10:00:00,56.32,56.64,56.18,56.63,58343.0,48.0995,48.3728,47.9799,48.3642,58343.0
2020-05-26 10:30:00,56.64,56.77,56.54,56.55,61710.0,48.3728,48.4838,48.2874,48.2959,61710.0
2020-05-26 11:00:00,56.54,56.84,56.53,56.69,53151.0,48.2874,48.5436,48.2788,48.4155,53151.0
2020-05-26 11:30:00,56.69,56.82,56.65,56.68,42247.0,48.4155,48.5265,48.3813,48.4069,42247.0
2020-05-26 12:00:00,56.69,56.7,56.3,56.32,50850.0,48.4155,48.424,48.0824,48.0995,50850.0
2020-05-26 12:30:00,56.31,56.41,56.21,56.39,44616.0,48.0909,48.1763,48.0055,48.1593,44616.0
2020-05-26 13:00:00,56.39,56.4,56.24,56.35,33210.0,48.1593,48.1678,48.0311,48.1251,33210.0
2020-05-26 13:30:00,56.36,56.58,56.29,56.45,46250.0,48.1336,48.3215,48.0738,48.2105,46250.0
2020-05-26 14:00:00,56.46,56.48,56.31,56.35,33481.0,48.219,48.2361,48.0909,48.1251,33481.0
2020-05-26 14:30:00,56.36,56.41,56.21,56.26,40364.0,48.1336,48.1763,48.0055,48.0482,40364.0
2020-05-26 15:00:00,56.25,56.25,55.91,55.91,52205.0,48.0397,48.0397,47.7493,47.7493,52205.0
2020-05-26 15:30:00,55.92,55.98,55.45,55.68,213746.0,47.7579,47.8091,47.3565,47.5529,213746.0
2020-05-27 09:30:00,56.52,56.54,55.97,56.24,76562.0,48.2703,48.2874,47.8006,48.0311,76562.0
2020-05-27 10:00:00,56.24,56.43,55.75,55.82,44956.0,48.0311,48.1934,47.6127,47.6724,44956.0
2020-05-27 10:30:00,55.82,56.0,55.66,55.74,66778.0,47.6724,47.8262,47.5358,47.6041,66778.0
2020-05-27 11:00:00,55.7,55.72,55.43,55.5,54268.0,47.57,47.587,47.3394,47.3992,54268.0
2020-05-27 11:30:00,55.49,55.62,55.33,55.56,45733.0,47.3906,47.5016,47.254,47.4504,45733.0
2020-05-27 12:00:00,55.55,55.6,55.24,55.3,49371.0,47.4419,47.4846,47.1771,47.2283,49371.0
2020-05-27 12:30:00,55.3,55.4,55.21,55.33,41093.0,47.2283,47.3138,47.1515,47.254,41093.0
2020-05-27 13:00:00,55.32,55.48,55.27,55.4,63626.0,47.2454,47.3821,47.2027,47.3138,63626.0
2020-05-27 13:30:00,55.4,55.56,55.3,55.49,93665.0,47.3138,47.4504,47.2283,47.3906,93665.0
2020-05-27 14:00:00,55.49,55.74,55.49,55.6,76975.0,47.3906,47.6041,47.3906,47.4846,76975.0
2020-05-27 14:30:00,55.6,55.74,55.53,55.69,133646.0,47.4846,47.6041,47.4248,47.5614,133646.0
2020-05-27 15:00:00,55.69,55.81,55.63,55.78,184436.0,47.5614,47.6639,47.5102,47.6383,184436.0
2020-05-27 15:30:00,55.8,56.0,55.7,55.97,274541.0,47.6554,47.8262,47.57,47.8006,274541.0
2020-05-28 09:30:00,56.86,57.38,56.75,57.3,63147.0,48.5606,49.0047,48.4667,48.9364,63147.0
2020-05-28 10:00:00,57.3,57.56,57.21,57.39,47962.0,48.9364,49.1585,48.8596,49.0133,47962.0
2020-05-28 10:30:00,57.42,57.68,57.34,57.64,47078.0,49.0389,49.261,48.9706,49.2268,47078.0
2020-05-28 11:00:00,57.67,57.74,57.48,57.59,42260.0,49.2524,49.3122,49.0902,49.1841,42260.0
2020-05-28 11:30:00,57.58,57.66,57.37,57.51,48715.0,49.1756,49.2439,48.9962,49.1158,48715.0
2020-05-28 12:00:00,57.54,57.54,57.44,57.5,48178.0,49.1414,49.1414,49.056,49.1072,48178.0
2020-05-28 12:30:00,57.5,57.76,57.49,57.55,50421.0,49.1072,49.3293,49.0987,49.1499,50421.0
2020-05-28 13:00:00,57.56,57.68,57.54,57.64,32681.0,49.1585,49.261,49.1414,49.2268,32681.0
2020-05-28 13:30:00,57.65,57.66,57.36,57.56,42289.0,49.2353,49.2439,48.9877,49.1585,42289.0
2020-05-28 14:00:00,57.52,57.74,57.51,57.64,29431.0,49.1243,49.3122,49.1158,49.2268,29431.0
2020-05-28 14:30:00,57.64,57.71,57.52,57.71,39528.0,49.2268,49.2866,49.1243,49.2866,39528.0
2020-05-28 15:00:00,57.7,57.79,57.54,57.55,55740.0,49.278,49.3549,49.1414,49.1499,55740.0
2020-05-28 15:30:00,57.59,58.11,57.53,57.94,281011.0,49.1841,49.6282,49.1329,49.483,281011.0
2020-05-29 09:30:00,57.5,57.98,57.38,57.96,125896.0,49.1072,49.5172,49.0047,49.5001,125896.0
2020-05-29 10:00:00,57.95,58.42,57.95,58.14,158969.0,49.4916,49.893,49.4916,49.6538,158969.0
2020-05-29 10:30:00,58.17,58.33,58.12,58.21,67623.0,49.6794,49.8161,49.6367,49.7136,67623.0
2020-05-29 11:00:00,58.19,58.44,58.09,58.38,69873.0,49.6965,49.91,49.6111,49.8588,69873.0
2020-05-29 11:30:00,58.39,58.48,58.21,58.21,131104.0,49.8673,49.9442,49.7136,49.7136,131104.0
2020-05-29 12:00:00,58.21,58.34,58.09,58.09,43026.0,49.7136,49.8246,49.6111,49.6111,43026.0
2020-05-29 12:30:00,58.08,58.33,57.96,58.26,42837.0,49.6026,49.8161,49.5001,49.7563,42837.0
2020-05-29 13:00:00,58.24,58.24,58.04,58.12,34225.0,49.7392,49.7392,49.5684,49.6367,34225.0
2020-05-29 13:30:00,58.11,58.2,58.08,58.13,35203.0,49.6282,49.7051,49.6026,49.6453,35203.0
2020-05-29 14:00:00,58.12,58.53,58.12,58.53,57277.0,49.6367,49.9869,49.6367,49.9869,57277.0
2020-05-29 14:30:00,58.53,58.82,58.24,58.82,113155.0,49.9869,50.2346,49.7392,50.2346,113155.0
2020-05-29 15:00:00,58.85,58.96,58.63,58.78,99363.0,50.2602,50.3541,50.0723,50.2004,99363.0
2020-05-29 15:30:00,58.79,58.93,58.56,58.59,331744.0,50.2089,50.3285,50.0125,50.0381,331744.0
2020-06-01 09:30:00,58.58,58.92,58.23,58.37,143102.0,50.0296,50.32,49.7307,49.8502,143102.0
2020-06-01 10:00:00,58.4,58.9,58.29,58.88,121860.0,49.8759,50.3029,49.7819,50.2858,121860.0
2020-06-01 10:30:00,58.89,58.89,58.54,58.64,69092.0,50.2943,50.2943,49.9954,50.0808,69092.0
2020-06-01 11:00:00,58.64,58.76,58.52,58.66,84360.0,50.0808,50.1833,49.9784,50.0979,84360.0
2020-06-01 11:30:00,58.67,58.86,58.6,58.76,73738.0,50.1065,50.2687,50.0467,50.1833,73738.0
2020-06-01 12:00:00,58.75,59.01,58.7,58.95,108768.0,50.1748,50.3968,50.1321,50.3456,108768.0
2020-06-01 12:30:00,58.95,58.98,58.85,58.96,42469.0,50.3456,50.3712,50.2602,50.3541,42469.0
2020-06-01 13:00:00,58.93,59.13,58.83,59.11,54778.0,50.3285,50.4993,50.2431,50.4822,54778.0
2020-06-01 13:30:00,59.1,59.36,59.07,59.28,68780.0,50.4737,50.6957,50.4481,50.6274,68780.0
2020-06-01 14:00:00,59.27,59.36,59.16,59.36,47652.0,50.6189,50.6957,50.5249,50.6957,47652.0
2020-06-01 14:30:00,59.35,59.51,59.34,59.38,38299.0,50.6872,50.8239,50.6787,50.7128,38299.0
2020-06-01 15:00:00,59.39,59.42,59.24,59.24,54650.0,50.7214,50.747,50.5933,50.5933,54650.0
2020-06-01 15:30:00,59.22,59.27,58.97,59.03,164939.0,50.5762,50.6189,50.3627,50.4139,164939.0
2020-06-02 09:30:00,59.41,59.42,58.52,58.91,90672.0,50.7384,50.747,49.9784,50.3114,90672.0
2020-06-02 10:00:00,58.91,59.11,58.77,59.09,48517.0,50.3114,50.4822,50.1919,50.4652,48517.0
2020-06-02 10:30:00,59.15,59.44,59.13,59.27,59163.0,50.5164,50.7641,50.4993,50.6189,59163.0
2020-06-02 11:00:00,59.27,59.27,58.88,59.1,53020.0,50.6189,50.6189,50.2858,50.4737,53020.0
2020-06-02 11:30:00,59.1,59.33,59.06,59.12,85603.0,50.4737,50.6701,50.4395,50.4908,85603.0
2020-06-02 12:00:00,59.13,59.28,59.03,59.09,55390.0,50.4993,50.6274,50.4139,50.4652,55390.0
2020-06-02 12:30:00,59.08,59.17,58.92,59.09,120263.0,50.4566,50.5335,50.32,50.4652,120263.0
2020-06-02 13:00:00,59.06,59.14,58.94,59.07,92335.0,50.4395,50.5079,50.3371,50.4481,92335.0
2020-06-02 13:30:00,59.07,59.11,59.0,59.05,149725.0,50.4481,50.4822,50.3883,50.431,149725.0
2020-06-02 14:00:00,59.05,59.22,59.05,59.18,47113.0,50.431,50.5762,50.431,50.542,47113.0
2020-06-02 14:30:00,59.15,59.2,58.99,59.2,79752.0,50.5164,50.5591,50.3798,50.5591,79752.0
2020-06-02 15:00:00,59.21,59.23,58.98,59.02,69256.0,50.5676,50.5847,50.3712,50.4054,69256.0
2020-06-02 15:30:00,59.01,59.51,58.98,59.5,214134.0,50.3968,50.8239,50.3712,50.8153,214134.0
2020-06-03 09:30:00,59.71,60.08,59.55,59.67,90527.0,50.9947,51.3107,50.858,50.9605,90527.0
2020-06-03 10:00:00,59.66,59.93,59.57,59.82,73390.0,50.952,51.1825,50.8751,51.0886,73390.0
2020-06-03 10:30:00,59.8,60.1,59.51,59.55,164340.0,51.0715,51.3277,50.8239,50.858,164340.0
2020-06-03 11:00:00,59.55,59.92,59.55,59.83,75081.0,50.858,51.174,50.858,51.0971,75081.0
2020-06-03 11:30:00,59.86,60.3,59.86,60.08,55850.0,51.1228,51.4985,51.1228,51.3107,55850.0
2020-06-03 12:00:00,60.09,60.38,60.01,60.31,47379.0,51.3192,51.5669,51.2509,51.5071,47379.0
2020-06-03 12:30:00,60.33,60.44,59.94,59.94,37609.0,51.5242,51.6181,51.1911,51.1911,37609.0
2020-06-03 13:00:00,59.95,59.98,59.8,59.9,38285.0,51.1996,51.2253,51.0715,51.1569,38285.0
2020-06-03 13:30:00,59.9,60.01,59.8,59.84,54028.0,51.1569,51.2509,51.0715,51.1057,54028.0
2020-06-03 14:00:00,59.84,60.19,59.83,60.19,49342.0,51.1057,51.4046,51.0971,51.4046,49342.0
2020-06-03 14:30:00,60.19,60.3,60.11,60.24,68737.0,51.4046,51.4985,51.3363,51.4473,68737.0
2020-06-03 15:00:00,60.24,60.39,60.13,60.35,78367.0,51.4473,51.5754,51.3534,51.5412,78367.0
2020-06-03 15:30:00,60.35,60.46,60.07,60.14,250121.0,51.5412,51.6352,51.3021,51.3619,250121.0
2020-06-04 09:30:00,59.75,60.04,59.12,59.58,69872.0,51.0288,51.2765,50.4908,50.8836,69872.0
2020-06-04 10:00:00,59.56,59.6,59.18,59.42,55555.0,50.8666,50.9007,50.542,50.747,55555.0
2020-06-04 10:30:00,59.43,59.48,59.27,59.35,47586.0,50.7555,50.7982,50.6189,50.6872,47586.0
2020-06-04 11:00:00,59.35,59.44,59.13,59.43,56622.0,50.6872,50.7641,50.4993,50.7555,56622.0
2020-06-04 11:30:00,59.43,59.45,59.08,59.21,40852.0,50.7555,50.7726,50.4566,50.5676,40852.0
2020-06-04 12:00:00,59.21,59.3,59.08,59.29,50624.0,50.5676,50.6445,50.4566,50.636,50624.0
2020-06-04 12:30:00,59.3,59.34,58.96,58.96,55508.0,50.6445,50.6787,50.3541,50.3541,55508.0
2020-06-04 13:00:00,58.96,59.23,58.94,58.97,39611.0,50.3541,50.5847,50.3371,50.3627,39611.0
2020-06-04 13:30:00,58.97,58.97,58.58,58.6,48507.0,50.3627,50.3627,50.0296,50.0467,48507.0
2020-06-04 14:00:00,58.62,58.64,58.48,58.58,53024.0,50.0638,50.0808,49.9442,50.0296,53024.0
2020-06-04 14:30:00,58.58,58.63,58.3,58.32,60004.0,50.0296,50.0723,49.7905,49.8075,60004.0
2020-06-04 15:00:00,58.32,58.38,58.1,58.29,112687.0,49.8075,49.8588,49.6197,49.7819,112687.0
2020-06-04 15:30:00,58.3,58.81,58.29,58.79,282897.0,49.7905,50.226,49.7819,50.2089,282897.0
2020-06-05 09:30:00,59.11,59.72,58.75,59.63,87392.0,50.4822,51.0032,50.1748,50.9263,87392.0
2020-06-05 10:00:00,59.62,59.82,59.49,59.58,65670.0,50.9178,51.0886,50.8068,50.8836,65670.0
2020-06-05 10:30:00,59.57,59.78,59.5,59.74,104062.0,50.8751,51.0544,50.8153,51.0203,104062.0
2020-06-05 11:00:00,59.74,60.02,59.71,60.0,217677.0,51.0203,51.2594,50.9947,51.2423,217677.0
2020-06-05 11:30:00,60.0,60.27,59.99,60.19,114498.0,51.2423,51.4729,51.2338,51.4046,114498.0
2020-06-05 12:00:00,60.18,60.19,59.81,59.93,85812.0,51.3961,51.4046,51.0801,51.1825,85812.0
2020-06-05 12:30:00,59.93,59.99,59.84,59.9,70806.0,51.1825,51.2338,51.1057,51.1569,70806.0
2020-06-05 13:00:00,59.92,60.02,59.83,60.02,55277.0,51.174,51.2594,51.0971,51.2594,55277.0
2020-06-05 13:30:00,60.02,60.03,59.81,59.82,56709.0,51.2594,51.268,51.0801,51.0886,56709.0
2020-06-05 14:00:00,59.83,60.0,59.75,59.83,85529.0,51.0971,51.2423,51.0288,51.0971,85529.0
2020-06-05 14:30:00,59.85,60.03,59.74,59.92,114341.0,51.1142,51.268,51.0203,51.174,114341.0
2020-06-05 15:00:00,59.92,59.96,59.77,59.92,87491.0,51.174,51.2082,51.0459,51.174,87491.0
2020-06-05 15:30:00,59.92,59.97,59.3,59.41,230769.0,51.174,51.2167,50.6445,50.7384,230769.0
2020-06-08 09:30:00,59.16,59.88,58.62,59.74,101565.0,50.5249,51.1398,50.0638,51.0203,101565.0
2020-06-08 10:00:00,59.73,59.96,59.68,59.78,50538.0,51.0117,51.2082,50.969,51.0544,50538.0
2020-06-08 10:30:00,59.79,60.35,59.78,60.3,126789.0,51.063,51.5412,51.0544,51.4985,126789.0
2020-06-08 11:00:00,60.29,60.55,60.21,60.25,61148.0,51.49,51.7121,51.4217,51.4558,61148.0
2020-06-08 11:30:00,60.26,60.48,60.19,60.43,48096.0,51.4644,51.6523,51.4046,51.6096,48096.0
2020-06-08 12:00:00,60.43,60.5,60.34,60.39,38110.0,51.6096,51.6694,51.5327,51.5754,38110.0
2020-06-08 12:30:00,60.4,60.52,60.34,60.46,49399.0,51.5839,51.6864,51.5327,51.6352,49399.0
2020-06-08 13:00:00,60.46,60.71,60.45,60.69,50092.0,51.6352,51.8487,51.6266,51.8316,50092.0
2020-06-08 13:30:00,60.68,60.94,60.64,60.89,64546.0,51.8231,52.0451,51.7889,52.0024,64546.0
2020-06-08 14:00:00,60.88,60.98,60.76,60.91,58211.0,51.9939,52.0793,51.8914,52.0195,58211.0
2020-06-08 14:30:00,60.91,60.91,60.7,60.8,67553.0,52.0195,52.0195,51.8402,51.9256,67553.0
2020-06-08 15:00:00,60.8,60.87,60.71,60.72,65330.0,51.9256,51.9853,51.8487,51.8572,65330.0
2020-06-08 15:30:00,60.72,61.19,60.66,60.96,206921.0,51.8572,52.2586,51.806,52.0622,206921.0
2020-06-09 09:30:00,60.6,60.63,59.57,59.66,58907.0,51.7548,51.7804,50.8751,50.952,58907.0
2020-06-09 10:00:00,59.67,59.79,59.39,59.48,80238.0,50.9605,51.063,50.7214,50.7982,80238.0
2020-06-09 10:30:00,59.5,59.91,59.2,59.82,106938.0,50.8153,51.1655,50.5591,51.0886,106938.0
2020-06-09 11:00:00,59.82,60.01,59.57,60.0,68446.0,51.0886,51.2509,50.8751,51.2423,68446.0
2020-06-09 11:30:00,59.98,60.12,59.89,60.11,62465.0,51.2253,51.3448,51.1484,51.3363,62465.0
2020-06-09 12:00:00,60.11,60.12,59.85,59.87,126782.0,51.3363,51.3448,51.1142,51.1313,126782.0
2020-06-09 12:30:00,59.88,59.97,59.77,59.89,56437.0,51.1398,51.2167,51.0459,51.1484,56437.0
2020-06-09 13:00:00,59.89,60.19,59.87,60.19,41840.0,51.1484,51.4046,51.1313,51.4046,41840.0
2020-06-09 13:30:00,60.19,60.29,60.12,60.17,52669.0,51.4046,51.49,51.3448,51.3875,52669.0
2020-06-09 14:00:00,60.18,60.2,60.06,60.1,137866.0,51.3961,51.4131,51.2936,51.3277,137866.0
2020-06-09 14:30:00,60.1,60.24,59.98,60.2,91590.0,51.3277,51.4473,51.2253,51.4131,91590.0
2020-06-09 15:00:00,60.21,60.37,60.04,60.32,220307.0,51.4217,51.5583,51.2765,51.5156,220307.0
2020-06-09 15:30:00,60.32,60.41,60.1,60.29,474580.0,51.5156,51.5925,51.3277,51.49,474580.0
2020-06-10 09:30:00,60.2,60.62,60.17,60.47,133337.0,51.4131,51.7718,51.3875,51.6437,133337.0
2020-06-10 10:00:00,60.45,60.7,59.89,59.97,147476.0,51.6266,51.8402,51.1484,51.2167,147476.0
2020-06-10 10:30:00,59.97,60.21,59.93,60.07,69109.0,51.2167,51.4217,51.1825,51.3021,69109.0
2020-06-10 11:00:00,60.06,60.21,60.01,60.04,73324.0,51.2936,51.4217,51.2509,51.2765,73324.0
2020-06-10 11:30:00,60.03,60.09,59.81,59.89,37819.0,51.268,51.3192,51.0801,51.1484,37819.0
2020-06-10 12:00:00,59.89,59.96,59.85,59.87,84128.0,51.1484,51.2082,51.1142,51.1313,84128.0
2020-06-10 12:30:00,59.88,60.04,59.83,59.96,58071.0,51.1398,51.2765,51.0971,51.2082,58071.0
2020-06-10 13:00:00,59.95,59.95,59.55,59.56,72647.0,51.1996,51.1996,50.858,50.8666,72647.0
2020-06-10 13:30:00,59.56,59.73,59.53,59.61,70131.0,50.8666,51.0117,50.8409,50.9093,70131.0
2020-06-10 14:00:00,59.65,60.2,59.42,60.11,146059.0,50.9434,51.4131,50.747,51.3363,146059.0
2020-06-10 14:30:00,60.11,60.26,59.86,60.15,125378.0,51.3363,51.4644,51.1228,51.3704,125378.0
2020-06-10 15:00:00,60.15,60.49,60.01,60.4,152984.0,51.3704,51.6608,51.2509,51.5839,152984.0
2020-06-10 15:30:00,60.41,60.45,59.88,59.88,416027.0,51.5925,51.6266,51.1398,51.1398,416027.0
2020-06-11 09:30:00,59.26,59.45,58.48,58.49,96893.0,50.6103,50.7726,49.9442,49.9527,96893.0
2020-06-11 10:00:00,58.5,58.53,57.53,57.84,109707.0,49.9613,49.9869,49.1329,49.3976,109707.0
2020-06-11 10:30:00,57.93,58.32,57.79,58.28,88817.0,49.4745,49.8075,49.3549,49.7734,88817.0
2020-06-11 11:00:00,58.3,58.61,58.15,58.17,58532.0,49.7905,50.0552,49.6624,49.6794,58532.0
2020-06-11 11:30:00,58.17,58.44,58.14,58.43,123911.0,49.6794,49.91,49.6538,49.9015,123911.0
2020-06-11 12:00:00,58.42,58.46,58.15,58.18,116263.0,49.893,49.9271,49.6624,49.688,116263.0
2020-06-11 12:30:00,58.17,58.48,57.89,57.99,64119.0,49.6794,49.9442,49.4403,49.5257,64119.0
2020-06-11 13:00:00,58.0,58.24,57.76,57.76,52511.0,49.5343,49.7392,49.3293,49.3293,52511.0
2020-06-11 13:30:00,57.78,58.0,57.61,57.86,85387.0,49.3464,49.5343,49.2012,49.4147,85387.0
2020-06-11 14:00:00,57.86,57.88,57.58,57.81,88827.0,49.4147,49.4318,49.1756,49.372,88827.0
2020-06-11 14:30:00,57.82,57.89,57.6,57.74,134029.0,49.3805,49.4403,49.1926,49.3122,134029.0
2020-06-11 15:00:00,57.74,57.9,57.6,57.7,103907.0,49.3122,49.4489,49.1926,49.278,103907.0
2020-06-11 15:30:00,57.66,58.23,57.58,58.11,499518.0,49.2439,49.7307,49.1756,49.6282,499518.0
2020-06-12 09:30:00,59.04,59.12,58.42,58.81,83830.0,50.4225,50.4908,49.893,50.226,83830.0
2020-06-12 10:00:00,58.82,58.98,58.55,58.62,72234.0,50.2346,50.3712,50.004,50.0638,72234.0
2020-06-12 10:30:00,58.61,58.77,58.49,58.58,114463.0,50.0552,50.1919,49.9527,50.0296,114463.0
2020-06-12 11:00:00,58.56,58.66,57.97,58.18,121512.0,50.0125,50.0979,49.5086,49.688,121512.0
2020-06-12 11:30:00,58.19,58.45,58.01,58.42,103499.0,49.6965,49.9186,49.5428,49.893,103499.0
2020-06-12 12:00:00,58.43,58.7,58.41,58.52,74799.0,49.9015,50.1321,49.8844,49.9784,74799.0
2020-06-12 12:30:00,58.51,58.52,58.22,58.37,64159.0,49.9698,49.9784,49.7221,49.8502,64159.0
2020-06-12 13:00:00,58.39,58.41,57.79,57.81,58377.0,49.8673,49.8844,49.3549,49.372,58377.0
2020-06-12 13:30:00,57.83,57.89,57.48,57.52,71954.0,49.3891,49.4403,49.0902,49.1243,71954.0
2020-06-12 14:00:00,57.52,57.85,57.44,57.85,73094.0,49.1243,49.4061,49.056,49.4061,73094.0
2020-06-12 14:30:00,57.86,58.3,57.86,58.27,123272.0,49.4147,49.7905,49.4147,49.7648,123272.0
2020-06-12 15:00:00,58.3,58.6,58.02,58.11,102767.0,49.7905,50.0467,49.5513,49.6282,102767.0
2020-06-12 15:30:00,58.12,58.52,58.02,58.3,280920.0,49.6367,49.9784,49.5513,49.7905,280920.0
2020-06-15 09:30:00,57.34,57.34,56.74,57.3,70241.0,48.9706,48.9706,48.4582,48.9364,70241.0
2020-06-15 10:00:00,57.31,57.95,57.23,57.76,124008.0,48.945,49.4916,48.8766,49.3293,124008.0
2020-06-15 10:30:00,57.75,57.8,57.32,57.47,106595.0,49.3207,49.3634,48.9535,49.0816,106595.0
2020-06-15 11:00:00,57.48,58.14,57.47,57.9,54038.0,49.0902,49.6538,49.0816,49.4489,54038.0
2020-06-15 11:30:00,57.96,58.14,57.8,58.14,43263.0,49.5001,49.6538,49.3634,49.6538,43263.0
2020-06-15 12:00:00,58.04,58.33,57.99,58.22,34611.0,49.5684,49.8161,49.5257,49.7221,34611.0
2020-06-15 12:30:00,58.18,58.5,58.09,58.44,46912.0,49.688,49.9613,49.6111,49.91,46912.0
2020-06-15 13:00:00,58.43,58.74,58.39,58.6,54057.0,49.9015,50.1662,49.8673,50.0467,54057.0
2020-06-15 13:30:00,58.59,58.65,58.27,58.27,71268.0,50.0381,50.0894,49.7648,49.7648,71268.0
2020-06-15 14:00:00,58.29,59.2,58.29,58.99,79429.0,49.7819,50.5591,49.7819,50.3798,79429.0
2020-06-15 14:30:00,59.0,59.08,58.61,58.69,70499.0,50.3883,50.4566,50.0552,50.1235,70499.0
2020-06-15 15:00:00,58.7,58.9,58.48,58.53,95569.0,50.1321,50.3029,49.9442,49.9869,95569.0
2020-06-15 15:30:00,58.55,58.66,58.36,58.5,466322.0,50.004,50.0979,49.8417,49.9613,466322.0
2020-06-16 09:30:00,59.8,60.34,59.63,59.8,92403.0,51.0715,51.5327,50.9263,51.0715,92403.0
2020-06-16 10:00:00,59.82,59.95,59.58,59.9,58559.0,51.0886,51.1996,50.8836,51.1569,58559.0
2020-06-16 10:30:00,59.93,60.03,58.99,59.14,95145.0,51.1825,51.268,50.3798,50.5079,95145.0
2020-06-16 11:00:00,59.05,59.61,58.94,59.57,33732.0,50.431,50.9093,50.3371,50.8751,33732.0
2020-06-16 11:30:00,59.58,59.73,59.19,59.23,47954.0,50.8836,51.0117,50.5506,50.5847,47954.0
2020-06-16 12:00:00,59.23,59.46,59.06,59.38,44396.0,50.5847,50.7812,50.4395,50.7128,44396.0
2020-06-16 12:30:00,59.39,59.71,59.39,59.68,39236.0,50.7214,50.9947,50.7214,50.969,39236.0
2020-06-16 13:00:00,59.67,59.77,59.64,59.7,47182.0,50.9605,51.0459,50.9349,50.9861,47182.0
2020-06-16 13:30:00,59.68,59.71,59.52,59.58,59240.0,50.969,50.9947,50.8324,50.8836,59240.0
2020-06-16 14:00:00,59.58,59.78,59.38,59.53,98202.0,50.8836,51.0544,50.7128,50.8409,98202.0
2020-06-16 14:30:00,59.53,59.68,59.42,59.48,92404.0,50.8409,50.969,50.747,50.7982,92404.0
2020-06-16 15:00:00,59.49,59.59,58.93,59.11,114224.0,50.8068,50.8922,50.3285,50.4822,114224.0
2020-06-16 15:30:00,59.11,59.32,58.86,59.15,354110.0,50.4822,50.6616,50.2687,50.5164,354110.0
2020-06-17 09:30:00,59.36,59.79,58.46,58.56,67153.0,50.6957,51.063,49.9271,50.0125,67153.0
2020-06-17 10:00:00,58.58,58.92,58.47,58.55,43662.0,50.0296,50.32,49.9357,50.004,43662.0
2020-06-17 10:30:00,58.47,58.69,58.45,58.57,36037.0,49.9357,50.1235,49.9186,50.0211,36037.0
2020-06-17 11:00:00,58.54,58.62,58.26,58.34,28864.0,49.9954,50.0638,49.7563,49.8246,28864.0
2020-06-17 11:30:00,58.34,58.55,58.34,58.54,61920.0,49.8246,50.004,49.8246,49.9954,61920.0
2020-06-17 12:00:00,58.56,58.73,58.52,58.7,28872.0,50.0125,50.1577,49.9784,50.1321,28872.0
2020-06-17 12:30:00,58.68,58.96,58.66,58.95,33883.0,50.115,50.3541,50.0979,50.3456,33883.0
2020-06-17 13:00:00,58.96,59.21,58.95,59.15,35114.0,50.3541,50.5676,50.3456,50.5164,35114.0
2020-06-17 13:30:00,59.13,59.41,59.12,59.36,30471.0,50.4993,50.7384,50.4908,50.6957,30471.0
2020-06-17 14:00:00,59.33,59.47,59.22,59.39,35201.0,50.6701,50.7897,50.5762,50.7214,35201.0
2020-06-17 14:30:00,59.42,59.43,59.21,59.21,28877.0,50.747,50.7555,50.5676,50.5676,28877.0
2020-06-17 15:00:00,59.2,59.35,59.11,59.19,65124.0,50.5591,50.6872,50.4822,50.5506,65124.0
2020-06-17 15:30:00,59.19,59.25,58.58,59.11,244812.0,50.5506,50.6018,50.0296,50.4822,244812.0
2020-06-18 09:30:00,58.72,59.19,58.56,59.07,71106.0,50.1492,50.5506,50.0125,50.4481,71106.0
2020-06-18 10:00:00,59.08,59.29,58.3,58.39,72147.0,50.4566,50.636,49.7905,49.8673,72147.0
2020-06-18 10:30:00,58.4,58.75,58.22,58.74,75132.0,49.8759,50.1748,49.7221,50.1662,75132.0
2020-06-18 11:00:00,58.78,58.78,58.62,58.62,44832.0,50.2004,50.2004,50.0638,50.0638,44832.0
2020-06-18 11:30:00,58.63,58.73,58.41,58.44,60676.0,50.0723,50.1577,49.8844,49.91,60676.0
2020-06-18 12:00:00,58.44,58.47,58.27,58.35,31745.0,49.91,49.9357,49.7648,49.8332,31745.0
2020-06-18 12:30:00,58.35,58.5,58.22,58.48,28675.0,49.8332,49.9613,49.7221,49.9442,28675.0
2020-06-18 13:00:00,58.48,58.57,58.41,58.46,28003.0,49.9442,50.0211,49.8844,49.9271,28003.0
2020-06-18 13:30:00,58.46,58.57,58.42,58.57,32676.0,49.9271,50.0211,49.893,50.0211,32676.0
2020-06-18 14:00:00,58.57,58.68,58.38,58.67,36276.0,50.0211,50.115,49.8588,50.1065,36276.0
2020-06-18 14:30:00,58.68,58.89,58.6,58.76,62250.0,50.115,50.2943,50.0467,50.1833,62250.0
2020-06-18 15:00:00,58.75,58.87,58.61,58.87,58988.0,50.1748,50.2773,50.0552,50.2773,58988.0
2020-06-18 15:30:00,58.86,59.09,58.74,59.03,241117.0,50.2687,50.4652,50.1662,50.4139,241117.0
2020-06-19 09:30:00,59.88,59.88,59.33,59.36,260893.0,51.1398,51.1398,50.6701,50.6957,260893.0
2020-06-19 10:00:00,59.4,59.52,59.13,59.45,34658.0,50.7299,50.8324,50.4993,50.7726,34658.0
2020-06-19 10:30:00,59.48,59.48,59.28,59.32,29948.0,50.7982,50.7982,50.6274,50.6616,29948.0
2020-06-19 11:00:00,59.3,59.35,59.05,59.1,29448.0,50.6445,50.6872,50.431,50.4737,29448.0
2020-06-19 11:30:00,59.09,59.18,59.05,59.13,27990.0,50.4652,50.542,50.431,50.4993,27990.0
2020-06-19 12:00:00,59.14,59.14,58.68,58.91,38095.0,50.5079,50.5079,50.115,50.3114,38095.0
2020-06-19 12:30:00,58.94,59.09,58.78,59.07,39928.0,50.3371,50.4652,50.2004,50.4481,39928.0
2020-06-19 13:00:00,59.06,59.25,59.0,59.03,40238.0,50.4395,50.6018,50.3883,50.4139,40238.0
2020-06-19 13:30:00,59.03,59.03,58.72,58.73,53882.0,50.4139,50.4139,50.1492,50.1577,53882.0
2020-06-19 14:00:00,58.72,58.9,58.63,58.71,62120.0,50.1492,50.3029,50.0723,50.1406,62120.0
2020-06-19 14:30:00,58.7,59.12,58.65,59.05,62086.0,50.1321,50.4908,50.0894,50.431,62086.0
2020-06-19 15:00:00,59.03,59.19,58.85,59.05,73766.0,50.4139,50.5506,50.2602,50.431,73766.0
2020-06-19 15:30:00,59.06,59.06,57.94,58.01,428733.0,50.4395,50.4395,49.483,49.5428,428733.0
2020-06-22 09:30:00,57.86,58.35,57.38,58.32,90471.0,49.4147,49.8332,49.0047,49.8075,90471.0
2020-06-22 10:00:00,58.35,59.15,58.27,59.12,66729.0,49.8332,50.5164,49.7648,50.4908,66729.0
2020-06-22 10:30:00,59.13,59.31,58.9,59.25,61734.0,50.4993,50.653,50.3029,50.6018,61734.0
2020-06-22 11:00:00,59.22,59.37,59.06,59.08,73976.0,50.5762,50.7043,50.4395,50.4566,73976.0
2020-06-22 11:30:00,59.06,59.17,58.92,58.97,67542.0,50.4395,50.5335,50.32,50.3627,67542.0
2020-06-22 12:00:00,59.0,59.21,58.94,58.97,80165.0,50.3883,50.5676,50.3371,50.3627,80165.0
2020-06-22 12:30:00,58.95,59.0,58.79,58.79,76020.0,50.3456,50.3883,50.2089,50.2089,76020.0
2020-06-22 13:00:00,58.79,58.98,58.77,58.89,56615.0,50.2089,50.3712,50.1919,50.2943,56615.0
2020-06-22 13:30:00,58.91,59.12,58.9,59.1,64354.0,50.3114,50.4908,50.3029,50.4737,64354.0
2020-06-22 14:00:00,59.1,59.14,58.86,59.11,77567.0,50.4737,50.5079,50.2687,50.4822,77567.0
2020-06-22 14:30:00,59.12,59.14,59.04,59.1,77848.0,50.4908,50.5079,50.4225,50.4737,77848.0
2020-06-22 15:00:00,59.09,59.11,58.62,58.7,93601.0,50.4652,50.4822,50.0638,50.1321,93601.0
2020-06-22 15:30:00,58.7,58.9,58.61,58.78,288839.0,50.1321,50.3029,50.0552,50.2004,288839.0
2020-06-23 09:30:00,59.19,59.31,58.67,58.72,59597.0,50.5506,50.653,50.1065,50.1492,59597.0
2020-06-23 10:00:00,58.71,58.76,58.34,58.44,62792.0,50.1406,50.1833,49.8246,49.91,62792.0
2020-06-23 10:30:00,58.44,58.49,57.84,57.91,82395.0,49.91,49.9527,49.3976,49.4574,82395.0
2020-06-23 11:00:00,57.93,58.06,57.78,57.78,63781.0,49.4745,49.5855,49.3464,49.3464,63781.0
2020-06-23 11:30:00,57.77,57.89,57.63,57.74,52965.0,49.3378,49.4403,49.2183,49.3122,52965.0
2020-06-23 12:00:00,57.75,57.83,57.66,57.69,63420.0,49.3207,49.3891,49.2439,49.2695,63420.0
2020-06-23 12:30:00,57.7,57.8,57.67,57.73,30997.0,49.278,49.3634,49.2524,49.3037,30997.0
2020-06-23 13:00:00,57.7,57.97,57.66,57.87,46135.0,49.278,49.5086,49.2439,49.4232,46135.0
2020-06-23 13:30:00,57.88,57.96,57.8,57.89,41449.0,49.4318,49.5001,49.3634,49.4403,41449.0
2020-06-23 14:00:00,57.88,57.88,57.64,57.72,49549.0,49.4318,49.4318,49.2268,49.2951,49549.0
2020-06-23 14:30:00,57.73,57.84,57.65,57.84,51507.0,49.3037,49.3976,49.2353,49.3976,51507.0
2020-06-23 15:00:00,57.83,57.93,57.76,57.9,77099.0,49.3891,49.4745,49.3293,49.4489,77099.0
2020-06-23 15:30:00,57.9,58.02,57.76,57.83,286221.0,49.4489,49.5513,49.3293,49.3891,286221.0
2020-06-24 09:30:00,57.32,57.61,57.02,57.44,66793.0,48.9535,49.2012,48.6973,49.056,66793.0
2020-06-24 10:00:00,57.43,57.51,57.16,57.17,64611.0,49.0475,49.1158,48.8169,48.8254,64611.0
2020-06-24 10:30:00,57.15,57.26,56.89,56.95,89983.0,48.8083,48.9023,48.5863,48.6375,89983.0
2020-06-24 11:00:00,56.91,56.99,56.61,56.73,54595.0,48.6034,48.6717,48.3471,48.4496,54595.0
2020-06-24 11:30:00,56.7,56.73,56.46,56.66,69527.0,48.424,48.4496,48.219,48.3898,69527.0
2020-06-24 12:00:00,56.64,56.78,56.6,56.64,85065.0,48.3728,48.4923,48.3386,48.3728,85065.0
2020-06-24 12:30:00,56.64,56.89,56.54,56.87,70284.0,48.3728,48.5863,48.2874,48.5692,70284.0
2020-06-24 13:00:00,56.86,56.94,56.67,56.72,35757.0,48.5606,48.629,48.3984,48.4411,35757.0
2020-06-24 13:30:00,56.71,56.76,56.56,56.73,71658.0,48.4325,48.4752,48.3044,48.4496,71658.0
2020-06-24 14:00:00,56.74,57.11,56.65,57.1,97127.0,48.4582,48.7742,48.3813,48.7656,97127.0
2020-06-24 14:30:00,57.06,57.25,57.05,57.11,65037.0,48.7315,48.8937,48.7229,48.7742,65037.0
2020-06-24 15:00:00,57.11,57.43,57.11,57.21,134688.0,48.7742,49.0475,48.7742,48.8596,134688.0
2020-06-24 15:30:00,57.22,57.54,57.2,57.4,354521.0,48.8681,49.1414,48.851,49.0218,354521.0
2020-06-25 09:30:00,57.21,57.21,56.26,56.31,65064.0,48.8596,48.8596,48.0482,48.0909,65064.0
2020-06-25 10:00:00,56.32,56.6,56.26,56.37,43678.0,48.0995,48.3386,48.0482,48.1422,43678.0
2020-06-25 10:30:00,56.36,56.45,56.22,56.31,44975.0,48.1336,48.2105,48.0141,48.0909,44975.0
2020-06-25 11:00:00,56.29,56.31,56.01,56.04,38118.0,48.0738,48.0909,47.8347,47.8603,38118.0
2020-06-25 11:30:00,56.03,56.06,55.8,55.93,40436.0,47.8518,47.8774,47.6554,47.7664,40436.0
2020-06-25 12:00:00,55.96,56.06,55.87,56.02,28841.0,47.792,47.8774,47.7152,47.8433,28841.0
2020-06-25 12:30:00,56.02,56.48,56.02,56.35,28140.0,47.8433,48.2361,47.8433,48.1251,28140.0
2020-06-25 13:00:00,56.35,56.44,56.29,56.32,24873.0,48.1251,48.202,48.0738,48.0995,24873.0
2020-06-25 13:30:00,56.32,56.46,56.24,56.37,38411.0,48.0995,48.219,48.0311,48.1422,38411.0
2020-06-25 14:00:00,56.36,56.47,56.32,56.45,42236.0,48.1336,48.2276,48.0995,48.2105,42236.0
2020-06-25 14:30:00,56.44,56.59,56.38,56.49,57599.0,48.202,48.3301,48.1507,48.2447,57599.0
2020-06-25 15:00:00,56.48,56.83,56.44,56.74,73056.0,48.2361,48.535,48.202,48.4582,73056.0
2020-06-25 15:30:00,56.75,56.93,56.67,56.76,309719.0,48.4667,48.6204,48.3984,48.4752,309719.0
2020-06-26 09:30:00,56.72,57.18,56.38,57.03,61131.0,48.4411,48.8339,48.1507,48.7058,61131.0
2020-06-26 10:00:00,57.01,57.56,56.98,57.14,38628.0,48.6888,49.1585,48.6631,48.7998,38628.0
2020-06-26 10:30:00,57.12,57.15,56.46,56.53,78466.0,48.7827,48.8083,48.219,48.2788,78466.0
2020-06-26 11:00:00,56.56,56.65,56.12,56.17,52090.0,48.3044,48.3813,47.9287,47.9714,52090.0
2020-06-26 11:30:00,56.17,56.29,55.99,56.29,76624.0,47.9714,48.0738,47.8176,48.0738,76624.0
2020-06-26 12:00:00,56.26,56.33,56.07,56.31,122328.0,48.0482,48.108,47.886,48.0909,122328.0
2020-06-26 12:30:00,56.3,56.37,56.15,56.36,34031.0,48.0824,48.1422,47.9543,48.1336,34031.0
2020-06-26 13:00:00,56.34,56.57,56.31,56.53,32211.0,48.1165,48.313,48.0909,48.2788,32211.0
2020-06-26 13:30:00,56.53,56.76,56.5,56.68,69579.0,48.2788,48.4752,48.2532,48.4069,69579.0
2020-06-26 14:00:00,56.64,56.65,56.5,56.52,48304.0,48.3728,48.3813,48.2532,48.2703,48304.0
2020-06-26 14:30:00,56.51,56.61,56.3,56.4,54533.0,48.2617,48.3471,48.0824,48.1678,54533.0
2020-06-26 15:00:00,56.4,56.47,56.18,56.34,76717.0,48.1678,48.2276,47.9799,48.1165,76717.0
2020-06-26 15:30:00,56.34,56.59,56.14,56.52,474768.0,48.1165,48.3301,47.9457,48.2703,474768.0
2020-06-29 09:30:00,57.01,57.1,56.41,57.0,67261.0,48.6888,48.7656,48.1763,48.6802,67261.0
2020-06-29 10:00:00,57.06,57.19,56.98,57.1,54350.0,48.7315,48.8425,48.6631,48.7656,54350.0
2020-06-29 10:30:00,57.08,57.27,57.01,57.06,69170.0,48.7485,48.9108,48.6888,48.7315,69170.0
2020-06-29 11:00:00,57.06,57.18,57.03,57.16,56694.0,48.7315,48.8339,48.7058,48.8169,56694.0
2020-06-29 11:30:00,57.15,57.16,56.93,56.93,70751.0,48.8083,48.8169,48.6204,48.6204,70751.0
2020-06-29 12:00:00,56.95,57.1,56.95,57.04,82190.0,48.6375,48.7656,48.6375,48.7144,82190.0
2020-06-29 12:30:00,57.02,57.2,56.98,57.14,52633.0,48.6973,48.851,48.6631,48.7998,52633.0
2020-06-29 13:00:00,57.15,57.31,57.13,57.25,50796.0,48.8083,48.945,48.7912,48.8937,50796.0
2020-06-29 13:30:00,57.27,57.31,57.17,57.24,50497.0,48.9108,48.945,48.8254,48.8852,50497.0
2020-06-29 14:00:00,57.25,57.32,57.16,57.24,46973.0,48.8937,48.9535,48.8169,48.8852,46973.0
2020-06-29 14:30:00,57.27,57.55,57.19,57.52,43896.0,48.9108,49.1499,48.8425,49.1243,43896.0
2020-06-29 15:00:00,57.51,57.57,57.33,57.48,58696.0,49.1158,49.167,48.962,49.0902,58696.0
2020-06-29 15:30:00,57.48,57.56,57.26,57.55,346355.0,49.0902,49.1585,48.9023,49.1499,346355.0
2020-06-30 09:30:00,57.77,58.17,57.59,57.7,93685.0,49.3378,49.6794,49.1841,49.278,93685.0
2020-06-30 10:00:00,57.72,58.16,57.7,58.13,136320.0,49.2951,49.6709,49.278,49.6453,136320.0
2020-06-30 10:30:00,58.12,58.16,57.83,58.01,85785.0,49.6367,49.6709,49.3891,49.5428,85785.0
2020-06-30 11:00:00,58.01,58.21,57.96,58.2,99237.0,49.5428,49.7136,49.5001,49.7051,99237.0
2020-06-30 11:30:00,58.19,58.25,57.94,58.16,52047.0,49.6965,49.7478,49.483,49.6709,52047.0
2020-06-30 12:00:00,58.18,58.19,58.0,58.07,60063.0,49.688,49.6965,49.5343,49.594,60063.0
2020-06-30 12:30:00,58.08,58.18,57.97,57.98,288096.0,49.6026,49.688,49.5086,49.5172,288096.0
2020-06-30 13:00:00,58.02,58.05,57.89,58.02,79199.0,49.5513,49.577,49.4403,49.5513,79199.0
2020-06-30 13:30:00,58.01,58.05,57.79,57.94,218971.0,49.5428,49.577,49.3549,49.483,218971.0
2020-06-30 14:00:00,57.93,58.16,57.83,58.13,78725.0,49.4745,49.6709,49.3891,49.6453,78725.0
2020-06-30 14:30:00,58.12,58.24,58.1,58.17,80687.0,49.6367,49.7392,49.6197,49.6794,80687.0
2020-06-30 15:00:00,58.18,58.3,58.05,58.29,108544.0,49.688,49.7905,49.577,49.7819,108544.0
2020-06-30 15:30:00,58.29,58.74,58.06,58.42,602114.0,49.7819,50.1662,49.5855,49.893,602114.0
2020-07-01 09:30:00,58.41,59.06,58.27,58.87,116714.0,49.8844,50.4395,49.7648,50.2773,116714.0
2020-07-01 10:00:00,58.9,59.16,58.9,59.13,65207.0,50.3029,50.5249,50.3029,50.4993,65207.0
2020-07-01 10:30:00,59.11,59.25,59.02,59.25,96550.0,50.4822,50.6018,50.4054,50.6018,96550.0
2020-07-01 11:00:00,59.25,59.28,59.1,59.11,105800.0,50.6018,50.6274,50.4737,50.4822,105800.0
2020-07-01 11:30:00,59.11,59.46,58.93,59.35,55781.0,50.4822,50.7812,50.3285,50.6872,55781.0
2020-07-01 12:00:00,59.35,59.65,59.29,59.62,37817.0,50.6872,50.9434,50.636,50.9178,37817.0
2020-07-01 12:30:00,59.61,59.72,59.47,59.53,39707.0,50.9093,51.0032,50.7897,50.8409,39707.0
2020-07-01 13:00:00,59.57,59.66,59.47,59.64,31410.0,50.8751,50.952,50.7897,50.9349,31410.0
2020-07-01 13:30:00,59.64,59.74,59.55,59.74,52668.0,50.9349,51.0203,50.858,51.0203,52668.0
2020-07-01 14:00:00,59.75,59.83,59.58,59.71,47463.0,51.0288,51.0971,50.8836,50.9947,47463.0
2020-07-01 14:30:00,59.72,59.97,59.67,59.92,55458.0,51.0032,51.2167,50.9605,51.174,55458.0
2020-07-01 15:00:00,59.92,60.16,59.88,60.11,121971.0,51.174,51.379,51.1398,51.3363,121971.0
2020-07-01 15:30:00,60.11,60.26,59.92,59.97,366208.0,51.3363,51.4644,51.174,51.2167,366208.0
2020-07-02 09:30:00,60.24,60.71,60.18,60.71,83383.0,51.4473,51.8487,51.3961,51.8487,83383.0
2020-07-02 10:00:00,60.71,60.82,60.32,60.45,114228.0,51.8487,51.9426,51.5156,51.6266,114228.0
2020-07-02 10:30:00,60.44,60.63,60.34,60.47,125266.0,51.6181,51.7804,51.5327,51.6437,125266.0
2020-07-02 11:00:00,60.47,60.74,60.43,60.7,55376.0,51.6437,51.8743,51.6096,51.8402,55376.0
2020-07-02 11:30:00,60.71,60.88,60.7,60.75,60023.0,51.8487,51.9939,51.8402,51.8829,60023.0
2020-07-02 12:00:00,60.78,60.78,60.59,60.69,56074.0,51.9085,51.9085,51.7462,51.8316,56074.0
2020-07-02 12:30:00,60.68,60.71,60.48,60.66,43090.0,51.8231,51.8487,51.6523,51.806,43090.0
2020-07-02 13:00:00,60.67,60.7,60.53,60.55,46958.0,51.8145,51.8402,51.695,51.7121,46958.0
2020-07-02 13:30:00,60.55,60.73,60.54,60.63,47119.0,51.7121,51.8658,51.7035,51.7804,47119.0
2020-07-02 14:00:00,60.61,60.77,60.53,60.77,38716.0,51.7633,51.8999,51.695,51.8999,38716.0
2020-07-02 14:30:00,60.78,60.83,60.66,60.67,52539.0,51.9085,51.9512,51.806,51.8145,52539.0
2020-07-02 15:00:00,60.66,60.67,60.46,60.48,41758.0,51.806,51.8145,51.6352,51.6523,41758.0
2020-07-02 15:30:00,60.48,60.49,60.13,60.32,250634.0,51.6523,51.6608,51.3534,51.5156,250634.0
2020-07-06 09:30:00,60.53,61.26,60.53,60.91,148603.0,51.695,52.3184,51.695,52.0195,148603.0
2020-07-06 10:00:00,60.92,61.11,60.57,60.7,135034.0,52.028,52.1903,51.7291,51.8402,135034.0
2020-07-06 10:30:00,60.69,60.69,60.25,60.27,123449.0,51.8316,51.8316,51.4558,51.4729,123449.0
2020-07-06 11:00:00,60.28,60.43,60.28,60.3,56878.0,51.4815,51.6096,51.4815,51.4985,56878.0
2020-07-06 11:30:00,60.3,60.3,60.0,60.08,40295.0,51.4985,51.4985,51.2423,51.3107,40295.0
2020-07-06 12:00:00,60.08,60.1,59.74,59.74,55074.0,51.3107,51.3277,51.0203,51.0203,55074.0
2020-07-06 12:30:00,59.74,59.94,59.73,59.91,40029.0,51.0203,51.1911,51.0117,51.1655,40029.0
2020-07-06 13:00:00,59.91,60.11,59.91,60.0,39790.0,51.1655,51.3363,51.1655,51.2423,39790.0
2020-07-06 13:30:00,60.0,60.1,59.98,60.09,44071.0,51.2423,51.3277,51.2253,51.3192,44071.0
2020-07-06 14:00:00,60.1,60.1,59.97,60.06,43990.0,51.3277,51.3277,51.2167,51.2936,43990.0
2020-07-06 14:30:00,60.05,60.11,59.86,59.87,63269.0,51.285,51.3363,51.1228,51.1313,63269.0
2020-07-06 15:00:00,59.86,59.97,59.82,59.94,56764.0,51.1228,51.2167,51.0886,51.1911,56764.0
2020-07-06 15:30:00,59.94,60.08,59.9,60.03,190143.0,51.1911,51.3107,51.1569,51.268,190143.0
2020-07-07 09:30:00,59.43,59.58,59.09,59.42,120742.0,50.7555,50.8836,50.4652,50.747,120742.0
2020-07-07 10:00:00,59.42,59.87,59.41,59.56,90949.0,50.747,51.1313,50.7384,50.8666,90949.0
2020-07-07 10:30:00,59.57,60.05,59.56,59.95,98008.0,50.8751,51.285,50.8666,51.1996,98008.0
2020-07-07 11:00:00,59.94,60.09,59.7,59.78,60120.0,51.1911,51.3192,50.9861,51.0544,60120.0
2020-07-07 11:30:00,59.81,59.81,59.42,59.47,47074.0,51.0801,51.0801,50.747,50.7897,47074.0
2020-07-07 12:00:00,59.48,59.6,59.4,59.49,38799.0,50.7982,50.9007,50.7299,50.8068,38799.0
2020-07-07 12:30:00,59.48,59.53,59.37,59.45,41599.0,50.7982,50.8409,50.7043,50.7726,41599.0
2020-07-07 13:00:00,59.43,59.66,59.43,59.59,92896.0,50.7555,50.952,50.7555,50.8922,92896.0
2020-07-07 13:30:00,59.59,59.59,59.44,59.53,75438.0,50.8922,50.8922,50.7641,50.8409,75438.0
2020-07-07 14:00:00,59.53,59.67,59.45,59.62,104585.0,50.8409,50.9605,50.7726,50.9178,104585.0
2020-07-07 14:30:00,59.63,59.65,59.45,59.61,75167.0,50.9263,50.9434,50.7726,50.9093,75167.0
2020-07-07 15:00:00,59.61,59.67,59.54,59.62,149592.0,50.9093,50.9605,50.8495,50.9178,149592.0
2020-07-07 15:30:00,59.63,59.67,59.31,59.5,375666.0,50.9263,50.9605,50.653,50.8153,375666.0
2020-07-08 09:30:00,59.46,59.49,59.19,59.19,76213.0,50.7812,50.8068,50.5506,50.5506,76213.0
2020-07-08 10:00:00,59.19,59.26,58.87,59.05,66135.0,50.5506,50.6103,50.2773,50.431,66135.0
2020-07-08 10:30:00,59.05,59.12,58.91,59.03,131069.0,50.431,50.4908,50.3114,50.4139,131069.0
2020-07-08 11:00:00,59.03,59.14,58.91,59.04,63219.0,50.4139,50.5079,50.3114,50.4225,63219.0
2020-07-08 11:30:00,59.05,59.38,59.05,59.26,58048.0,50.431,50.7128,50.431,50.6103,58048.0
2020-07-08 12:00:00,59.28,59.43,59.22,59.43,42564.0,50.6274,50.7555,50.5762,50.7555,42564.0
2020-07-08 12:30:00,59.43,59.48,59.35,59.45,37436.0,50.7555,50.7982,50.6872,50.7726,37436.0
2020-07-08 13:00:00,59.45,59.55,59.32,59.34,45941.0,50.7726,50.858,50.6616,50.6787,45941.0
2020-07-08 13:30:00,59.33,59.68,59.33,59.6,47382.0,50.6701,50.969,50.6701,50.9007,47382.0
2020-07-08 14:00:00,59.61,59.69,59.5,59.54,55394.0,50.9093,50.9776,50.8153,50.8495,55394.0
2020-07-08 14:30:00,59.54,59.56,59.35,59.47,70837.0,50.8495,50.8666,50.6872,50.7897,70837.0
2020-07-08 15:00:00,59.46,59.57,59.39,59.48,87533.0,50.7812,50.8751,50.7214,50.7982,87533.0
2020-07-08 15:30:00,59.48,59.49,59.22,59.39,316892.0,50.7982,50.8068,50.5762,50.7214,316892.0
2020-07-09 09:30:00,59.1,59.1,58.51,58.59,272730.0,50.4737,50.4737,49.9698,50.0381,272730.0
2020-07-09 10:00:00,58.57,58.72,58.18,58.2,214057.0,50.0211,50.1492,49.688,49.7051,214057.0
2020-07-09 10:30:00,58.2,58.44,57.92,57.96,322154.0,49.7051,49.91,49.4659,49.5001,322154.0
2020-07-09 11:00:00,57.93,58.08,57.66,57.86,121966.0,49.4745,49.6026,49.2439,49.4147,121966.0
2020-07-09 11:30:00,57.85,58.1,57.84,58.09,57183.0,49.4061,49.6197,49.3976,49.6111,57183.0
2020-07-09 12:00:00,58.1,58.57,58.1,58.44,59779.0,49.6197,50.0211,49.6197,49.91,59779.0
2020-07-09 12:30:00,58.44,58.45,58.26,58.38,48717.0,49.91,49.9186,49.7563,49.8588,48717.0
2020-07-09 13:00:00,58.39,58.67,58.36,58.65,36638.0,49.8673,50.1065,49.8417,50.0894,36638.0
2020-07-09 13:30:00,58.64,58.78,58.57,58.77,181317.0,50.0808,50.2004,50.0211,50.1919,181317.0
2020-07-09 14:00:00,58.76,59.08,58.72,59.08,57131.0,50.1833,50.4566,50.1492,50.4566,57131.0
2020-07-09 14:30:00,59.07,59.27,59.03,59.21,46153.0,50.4481,50.6189,50.4139,50.5676,46153.0
2020-07-09 15:00:00,59.22,59.34,58.99,59.04,92688.0,50.5762,50.6787,50.3798,50.4225,92688.0
2020-07-09 15:30:00,59.01,59.19,58.84,59.0,486840.0,50.3968,50.5506,50.2516,50.3883,486840.0
2020-07-10 09:30:00,59.05,59.59,58.89,59.13,70631.0,50.431,50.8922,50.2943,50.4993,70631.0
2020-07-10 10:00:00,59.13,59.38,58.96,59.33,57590.0,50.4993,50.7128,50.3541,50.6701,57590.0
2020-07-10 10:30:00,59.3,59.43,59.24,59.3,85465.0,50.6445,50.7555,50.5933,50.6445,85465.0
2020-07-10 11:00:00,59.29,59.51,59.25,59.45,76080.0,50.636,50.8239,50.6018,50.7726,76080.0
2020-07-10 11:30:00,59.43,59.6,59.38,59.51,33237.0,50.7555,50.9007,50.7128,50.8239,33237.0
2020-07-10 12:00:00,59.54,59.69,59.43,59.49,48965.0,50.8495,50.9776,50.7555,50.8068,48965.0
2020-07-10 12:30:00,59.48,59.73,59.37,59.73,169200.0,50.7982,51.0117,50.7043,51.0117,169200.0
2020-07-10 13:00:00,59.76,59.83,59.49,59.55,30587.0,51.0374,51.0971,50.8068,50.858,30587.0
2020-07-10 13:30:00,59.58,59.61,59.49,59.5,63343.0,50.8836,50.9093,50.8068,50.8153,63343.0
2020-07-10 14:00:00,59.5,59.52,59.37,59.46,56021.0,50.8153,50.8324,50.7043,50.7812,56021.0
2020-07-10 14:30:00,59.46,59.53,59.43,59.48,58017.0,50.7812,50.8409,50.7555,50.7982,58017.0
2020-07-10 15:00:00,59.48,59.54,59.31,59.42,123409.0,50.7982,50.8495,50.653,50.747,123409.0
2020-07-10 15:30:00,59.42,59.53,59.32,59.46,397767.0,50.747,50.8409,50.6616,50.7812,397767.0
2020-07-13 09:30:00,59.49,59.78,59.14,59.24,79610.0,50.8068,51.0544,50.5079,50.5933,79610.0
2020-07-13 10:00:00,59.26,59.86,59.23,59.83,53396.0,50.6103,51.1228,50.5847,51.0971,53396.0
2020-07-13 10:30:00,59.82,59.88,59.59,59.69,52394.0,51.0886,51.1398,50.8922,50.9776,52394.0
2020-07-13 11:00:00,59.69,60.07,59.69,60.02,37242.0,50.9776,51.3021,50.9776,51.2594,37242.0
2020-07-13 11:30:00,60.0,60.16,59.89,59.9,63101.0,51.2423,51.379,51.1484,51.1569,63101.0
2020-07-13 12:00:00,59.91,60.04,59.88,59.98,32034.0,51.1655,51.2765,51.1398,51.2253,32034.0
2020-07-13 12:30:00,59.97,60.05,59.89,59.98,37679.0,51.2167,51.285,51.1484,51.2253,37679.0
2020-07-13 13:00:00,60.0,60.26,60.0,60.22,32413.0,51.2423,51.4644,51.2423,51.4302,32413.0
2020-07-13 13:30:00,60.23,60.34,60.2,60.29,36645.0,51.4388,51.5327,51.4131,51.49,36645.0
2020-07-13 14:00:00,60.26,60.38,60.06,60.09,55228.0,51.4644,51.5669,51.2936,51.3192,55228.0
2020-07-13 14:30:00,60.11,60.16,59.99,60.01,42446.0,51.3363,51.379,51.2338,51.2509,42446.0
2020-07-13 15:00:00,60.01,60.01,59.66,59.69,66249.0,51.2509,51.2509,50.952,50.9776,66249.0
2020-07-13 15:30:00,59.7,59.72,59.16,59.39,568782.0,50.9861,51.0032,50.5249,50.7214,568782.0
2020-07-14 09:30:00,59.52,60.13,59.23,59.81,102471.0,50.8324,51.3534,50.5847,51.0801,102471.0
2020-07-14 10:00:00,59.78,59.98,59.53,59.95,65073.0,51.0544,51.2253,50.8409,51.1996,65073.0
2020-07-14 10:30:00,60.03,60.18,59.87,59.96,73491.0,51.268,51.3961,51.1313,51.2082,73491.0
2020-07-14 11:00:00,59.99,60.04,59.69,59.69,52414.0,51.2338,51.2765,50.9776,50.9776,52414.0
2020-07-14 11:30:00,59.68,59.85,59.58,59.63,63316.0,50.969,51.1142,50.8836,50.9263,63316.0
2020-07-14 12:00:00,59.64,59.73,59.51,59.57,61320.0,50.9349,51.0117,50.8239,50.8751,61320.0
2020-07-14 12:30:00,59.58,59.81,59.53,59.63,43744.0,50.8836,51.0801,50.8409,50.9263,43744.0
2020-07-14 13:00:00,59.64,59.73,59.58,59.69,32342.0,50.9349,51.0117,50.8836,50.9776,32342.0
2020-07-14 13:30:00,59.68,59.84,59.5,59.56,32362.0,50.969,51.1057,50.8153,50.8666,32362.0
2020-07-14 14:00:00,59.56,59.82,59.51,59.67,53668.0,50.8666,51.0886,50.8239,50.9605,53668.0
2020-07-14 14:30:00,59.67,60.02,59.66,59.97,145139.0,50.9605,51.2594,50.952,51.2167,145139.0
2020-07-14 15:00:00,59.98,60.18,59.79,60.14,154702.0,51.2253,51.3961,51.063,51.3619,154702.0
2020-07-14 15:30:00,60.15,60.37,60.04,60.1,317921.0,51.3704,51.5583,51.2765,51.3277,317921.0
2020-07-15 09:30:00,60.5,60.5,59.74,60.04,104440.0,51.6694,51.6694,51.0203,51.2765,104440.0
2020-07-15 10:00:00,60.04,60.96,60.01,60.93,65152.0,51.2765,52.0622,51.2509,52.0366,65152.0
2020-07-15 10:30:00,60.94,61.06,60.55,60.62,51663.0,52.0451,52.1476,51.7121,51.7718,51663.0
2020-07-15 11:00:00,60.65,60.74,60.45,60.62,38692.0,51.7975,51.8743,51.6266,51.7718,38692.0
2020-07-15 11:30:00,60.61,60.66,60.27,60.34,33107.0,51.7633,51.806,51.4729,51.5327,33107.0
2020-07-15 12:00:00,60.33,60.37,60.12,60.13,56365.0,51.5242,51.5583,51.3448,51.3534,56365.0
2020-07-15 12:30:00,60.14,60.2,59.87,60.12,38401.0,51.3619,51.4131,51.1313,51.3448,38401.0
2020-07-15 13:00:00,60.13,60.19,59.82,59.85,33554.0,51.3534,51.4046,51.0886,51.1142,33554.0
2020-07-15 13:30:00,59.85,60.12,59.81,59.86,31494.0,51.1142,51.3448,51.0801,51.1228,31494.0
2020-07-15 14:00:00,59.85,59.98,59.73,59.73,35828.0,51.1142,51.2253,51.0117,51.0117,35828.0
2020-07-15 14:30:00,59.72,59.78,59.63,59.75,57010.0,51.0032,51.0544,50.9263,51.0288,57010.0
2020-07-15 15:00:00,59.72,60.02,59.72,59.95,105430.0,51.0032,51.2594,51.0032,51.1996,105430.0
2020-07-15 15:30:00,59.96,60.11,59.7,59.75,271631.0,51.2082,51.3363,50.9861,51.0288,271631.0
2020-07-16 09:30:00,59.7,60.15,59.53,59.97,72792.0,50.9861,51.3704,50.8409,51.2167,72792.0
2020-07-16 10:00:00,59.98,60.46,59.98,60.17,121188.0,51.2253,51.6352,51.2253,51.3875,121188.0
2020-07-16 10:30:00,60.16,60.37,60.16,60.35,53770.0,51.379,51.5583,51.379,51.5412,53770.0
2020-07-16 11:00:00,60.35,60.45,60.16,60.23,47569.0,51.5412,51.6266,51.379,51.4388,47569.0
2020-07-16 11:30:00,60.24,60.24,59.88,59.91,58739.0,51.4473,51.4473,51.1398,51.1655,58739.0
2020-07-16 12:00:00,59.89,60.03,59.86,59.99,47136.0,51.1484,51.268,51.1228,51.2338,47136.0
2020-07-16 12:30:00,59.98,60.2,59.94,60.08,23452.0,51.2253,51.4131,51.1911,51.3107,23452.0
2020-07-16 13:00:00,60.06,60.15,60.0,60.08,36406.0,51.2936,51.3704,51.2423,51.3107,36406.0
2020-07-16 13:30:00,60.09,60.11,59.87,59.9,61613.0,51.3192,51.3363,51.1313,51.1569,61613.0
2020-07-16 14:00:00,59.9,59.97,59.82,59.87,65064.0,51.1569,51.2167,51.0886,51.1313,65064.0
2020-07-16 14:30:00,59.87,60.13,59.87,60.01,56181.0,51.1313,51.3534,51.1313,51.2509,56181.0
2020-07-16 15:00:00,60.04,60.24,59.97,60.24,61673.0,51.2765,51.4473,51.2167,51.4473,61673.0
2020-07-16 15:30:00,60.24,60.43,60.19,60.34,294930.0,51.4473,51.6096,51.4046,51.5327,294930.0
2020-07-17 09:30:00,60.72,60.92,60.45,60.65,256727.0,51.8572,52.028,51.6266,51.7975,256727.0
2020-07-17 10:00:00,60.64,61.19,60.62,61.03,335810.0,51.7889,52.2586,51.7718,52.122,335810.0
2020-07-17 10:30:00,61.04,61.38,60.96,61.29,144620.0,52.1305,52.4209,52.0622,52.344,144620.0
2020-07-17 11:00:00,61.3,61.36,61.19,61.3,62468.0,52.3526,52.4038,52.2586,52.3526,62468.0
2020-07-17 11:30:00,61.31,61.45,61.19,61.43,61922.0,52.3611,52.4807,52.2586,52.4636,61922.0
2020-07-17 12:00:00,61.42,61.47,61.21,61.26,48550.0,52.4551,52.4978,52.2757,52.3184,48550.0
2020-07-17 12:30:00,61.23,61.31,61.12,61.15,42098.0,52.2928,52.3611,52.1989,52.2245,42098.0
2020-07-17 13:00:00,61.16,61.27,61.13,61.19,57867.0,52.233,52.327,52.2074,52.2586,57867.0
2020-07-17 13:30:00,61.19,61.46,61.17,61.38,34614.0,52.2586,52.4892,52.2416,52.4209,34614.0
2020-07-17 14:00:00,61.38,61.65,61.34,61.63,38552.0,52.4209,52.6515,52.3867,52.6344,38552.0
2020-07-17 14:30:00,61.64,61.75,61.57,61.69,54436.0,52.643,52.7369,52.5832,52.6857,54436.0
2020-07-17 15:00:00,61.7,61.84,61.66,61.83,114331.0,52.6942,52.8138,52.66,52.8052,114331.0
2020-07-17 15:30:00,61.81,61.93,61.68,61.75,351452.0,52.7881,52.8906,52.6771,52.7369,351452.0
2020-07-20 09:30:00,61.52,61.65,61.2,61.39,46187.0,52.5405,52.6515,52.2672,52.4294,46187.0
2020-07-20 10:00:00,61.42,61.91,61.42,61.79,51619.0,52.4551,52.8735,52.4551,52.7711,51619.0
2020-07-20 10:30:00,61.8,61.9,61.55,61.55,35087.0,52.7796,52.865,52.5661,52.5661,35087.0
2020-07-20 11:00:00,61.55,61.64,61.17,61.2,46129.0,52.5661,52.643,52.2416,52.2672,46129.0
2020-07-20 11:30:00,61.18,61.26,61.08,61.22,70907.0,52.2501,52.3184,52.1647,52.2843,70907.0
2020-07-20 12:00:00,61.22,61.31,61.15,61.25,75285.0,52.2843,52.3611,52.2245,52.3099,75285.0
2020-07-20 12:30:00,61.25,61.42,61.25,61.33,40427.0,52.3099,52.4551,52.3099,52.3782,40427.0
2020-07-20 13:00:00,61.33,61.37,61.26,61.35,31995.0,52.3782,52.4124,52.3184,52.3953,31995.0
2020-07-20 13:30:00,61.36,61.59,61.27,61.57,32591.0,52.4038,52.6003,52.327,52.5832,32591.0
2020-07-20 14:00:00,61.57,61.57,61.39,61.44,32091.0,52.5832,52.5832,52.4294,52.4721,32091.0
2020-07-20 14:30:00,61.45,61.51,61.3,61.35,28418.0,52.4807,52.5319,52.3526,52.3953,28418.0
2020-07-20 15:00:00,61.35,61.42,61.25,61.4,25963.0,52.3953,52.4551,52.3099,52.438,25963.0
2020-07-20 15:30:00,61.4,61.49,61.36,61.42,227485.0,52.438,52.5148,52.4038,52.4551,227485.0
2020-07-21 09:30:00,60.72,61.77,60.72,61.56,73705.0,51.8572,52.754,51.8572,52.5746,73705.0
2020-07-21 10:00:00,61.55,62.04,61.53,61.87,41914.0,52.5661,52.9846,52.549,52.8394,41914.0
2020-07-21 10:30:00,61.84,62.2,61.67,61.97,123802.0,52.8138,53.1212,52.6686,52.9248,123802.0
2020-07-21 11:00:00,61.96,62.01,61.71,61.77,32310.0,52.9162,52.9589,52.7027,52.754,32310.0
2020-07-21 11:30:00,61.77,61.81,61.57,61.66,99473.0,52.754,52.7881,52.5832,52.66,99473.0
2020-07-21 12:00:00,61.64,61.76,61.5,61.69,38137.0,52.643,52.7454,52.5234,52.6857,38137.0
2020-07-21 12:30:00,61.7,61.75,61.63,61.75,32029.0,52.6942,52.7369,52.6344,52.7369,32029.0
2020-07-21 13:00:00,61.75,61.82,61.73,61.8,20084.0,52.7369,52.7967,52.7198,52.7796,20084.0
2020-07-21 13:30:00,61.82,61.89,61.74,61.75,45624.0,52.7967,52.8565,52.7284,52.7369,45624.0
2020-07-21 14:00:00,61.75,61.82,61.59,61.6,69731.0,52.7369,52.7967,52.6003,52.6088,69731.0
2020-07-21 14:30:00,61.63,61.75,61.56,61.62,103414.0,52.6344,52.7369,52.5746,52.6259,103414.0
2020-07-21 15:00:00,61.66,61.85,61.61,61.79,179008.0,52.66,52.8223,52.6173,52.7711,179008.0
2020-07-21 15:30:00,61.79,62.19,61.75,62.14,658358.0,52.7711,53.1127,52.7369,53.07,658358.0
2020-07-22 09:30:00,61.86,62.76,61.62,62.56,141197.0,52.8308,53.5995,52.6259,53.4287,141197.0
2020-07-22 10:00:00,62.58,63.02,62.39,62.99,106915.0,53.4458,53.8215,53.2835,53.7959,106915.0
2020-07-22 10:30:00,63.05,63.3,62.83,63.06,75051.0,53.8472,54.0607,53.6593,53.8557,75051.0
2020-07-22 11:00:00,63.09,63.33,63.0,63.28,98311.0,53.8813,54.0863,53.8044,54.0436,98311.0
2020-07-22 11:30:00,63.29,63.64,63.19,63.6,71038.0,54.0521,54.351,53.9667,54.3169,71038.0
2020-07-22 12:00:00,63.6,63.83,63.56,63.75,56580.0,54.3169,54.5133,54.2827,54.445,56580.0
2020-07-22 12:30:00,63.76,63.92,63.63,63.92,73806.0,54.4535,54.5902,54.3425,54.5902,73806.0
2020-07-22 13:00:00,63.93,64.06,63.87,63.93,58436.0,54.5987,54.7097,54.5475,54.5987,58436.0
2020-07-22 13:30:00,63.94,63.99,63.8,63.95,64169.0,54.6072,54.6499,54.4877,54.6158,64169.0
2020-07-22 14:00:00,63.93,64.38,63.93,64.21,102381.0,54.5987,54.983,54.5987,54.8378,102381.0
2020-07-22 14:30:00,64.21,64.27,64.11,64.23,45445.0,54.8378,54.8891,54.7524,54.8549,45445.0
2020-07-22 15:00:00,64.24,64.26,63.78,63.78,132890.0,54.8635,54.8805,54.4706,54.4706,132890.0
2020-07-22 15:30:00,63.79,64.25,63.74,64.08,586069.0,54.4791,54.872,54.4364,54.7268,586069.0
2020-07-23 09:30:00,64.2,64.53,63.99,64.09,45034.0,54.8293,55.1111,54.6499,54.7354,45034.0
2020-07-23 10:00:00,64.08,64.29,63.99,64.12,37013.0,54.7268,54.9062,54.6499,54.761,37013.0
2020-07-23 10:30:00,64.09,64.16,63.85,63.93,54060.0,54.7354,54.7951,54.5304,54.5987,54060.0
2020-07-23 11:00:00,63.93,64.24,63.89,64.23,50323.0,54.5987,54.8635,54.5645,54.8549,50323.0
2020-07-23 11:30:00,64.22,64.51,64.2,64.49,87555.0,54.8464,55.094,54.8293,55.077,87555.0
2020-07-23 12:00:00,64.49,64.55,64.29,64.46,141907.0,55.077,55.1282,54.9062,55.0513,141907.0
2020-07-23 12:30:00,64.47,64.5,64.33,64.46,62189.0,55.0599,55.0855,54.9403,55.0513,62189.0
2020-07-23 13:00:00,64.48,64.64,64.29,64.34,85952.0,55.0684,55.2051,54.9062,54.9489,85952.0
2020-07-23 13:30:00,64.34,64.52,64.33,64.4,53823.0,54.9489,55.1026,54.9403,55.0001,53823.0
2020-07-23 14:00:00,64.38,64.38,64.09,64.31,116251.0,54.983,54.983,54.7354,54.9232,116251.0
2020-07-23 14:30:00,64.31,64.39,64.11,64.14,61468.0,54.9232,54.9916,54.7524,54.7781,61468.0
2020-07-23 15:00:00,64.14,64.23,63.97,63.98,82112.0,54.7781,54.8549,54.6329,54.6414,82112.0
2020-07-23 15:30:00,63.97,64.15,63.74,64.05,218228.0,54.6329,54.7866,54.4364,54.7012,218228.0
2020-07-24 09:30:00,64.31,64.75,64.04,64.09,89807.0,54.9232,55.299,54.6926,54.7354,89807.0
2020-07-24 10:00:00,64.11,64.46,64.09,64.19,192467.0,54.7524,55.0513,54.7354,54.8208,192467.0
2020-07-24 10:30:00,64.2,64.26,63.81,63.88,63568.0,54.8293,54.8805,54.4962,54.556,63568.0
2020-07-24 11:00:00,63.88,64.04,63.63,63.66,45642.0,54.556,54.6926,54.3425,54.3681,45642.0
2020-07-24 11:30:00,63.65,63.7,63.46,63.59,151044.0,54.3596,54.4023,54.1973,54.3083,151044.0
2020-07-24 12:00:00,63.61,63.71,63.54,63.61,41311.0,54.3254,54.4108,54.2656,54.3254,41311.0
2020-07-24 12:30:00,63.64,63.75,63.54,63.55,37677.0,54.351,54.445,54.2656,54.2742,37677.0
2020-07-24 13:00:00,63.56,63.56,63.38,63.4,31574.0,54.2827,54.2827,54.129,54.1461,31574.0
2020-07-24 13:30:00,63.41,63.43,63.17,63.27,33344.0,54.1546,54.1717,53.9496,54.035,33344.0
2020-07-24 14:00:00,63.26,63.44,63.25,63.35,143788.0,54.0265,54.1802,54.018,54.1034,143788.0
2020-07-24 14:30:00,63.35,63.37,63.23,63.37,45318.0,54.1034,54.1204,54.0009,54.1204,45318.0
2020-07-24 15:00:00,63.37,63.43,63.29,63.36,61082.0,54.1204,54.1717,54.0521,54.1119,61082.0
2020-07-24 15:30:00,63.37,63.64,63.32,63.52,159650.0,54.1204,54.351,54.0777,54.2485,159650.0
2020-07-27 09:30:00,63.38,63.38,62.75,62.95,64464.0,54.129,54.129,53.5909,53.7617,64464.0
2020-07-27 10:00:00,62.9,62.96,62.57,62.8,32717.0,53.719,53.7703,53.4372,53.6336,32717.0
2020-07-27 10:30:00,62.77,62.87,62.63,62.78,32356.0,53.608,53.6934,53.4885,53.6166,32356.0
2020-07-27 11:00:00,62.78,63.07,62.68,62.99,133793.0,53.6166,53.8642,53.5312,53.7959,133793.0
2020-07-27 11:30:00,62.97,63.01,62.67,62.77,38574.0,53.7788,53.813,53.5226,53.608,38574.0
2020-07-27 12:00:00,62.77,62.88,62.76,62.88,35756.0,53.608,53.702,53.5995,53.702,35756.0
2020-07-27 12:30:00,62.89,62.93,62.77,62.86,13809.0,53.7105,53.7447,53.608,53.6849,13809.0
2020-07-27 13:00:00,62.86,62.96,62.82,62.96,18055.0,53.6849,53.7703,53.6507,53.7703,18055.0
2020-07-27 13:30:00,62.98,63.21,62.93,63.08,19483.0,53.7874,53.9838,53.7447,53.8728,19483.0
2020-07-27 14:00:00,63.07,63.07,62.79,62.82,19262.0,53.8642,53.8642,53.6251,53.6507,19262.0
2020-07-27 14:30:00,62.82,62.89,62.74,62.81,21511.0,53.6507,53.7105,53.5824,53.6422,21511.0
2020-07-27 15:00:00,62.81,62.84,62.67,62.77,32857.0,53.6422,53.6678,53.5226,53.608,32857.0
2020-07-27 15:30:00,62.74,63.01,62.74,62.99,175080.0,53.5824,53.813,53.5824,53.7959,175080.0
2020-07-28 09:30:00,62.75,63.5,62.69,63.41,31865.0,53.5909,54.2315,53.5397,54.1546,31865.0
2020-07-28 10:00:00,63.34,63.76,63.27,63.71,33052.0,54.0948,54.4535,54.035,54.4108,33052.0
2020-07-28 10:30:00,63.73,63.73,63.45,63.68,46906.0,54.4279,54.4279,54.1888,54.3852,46906.0
2020-07-28 11:00:00,63.64,63.86,63.6,63.83,44862.0,54.351,54.5389,54.3169,54.5133,44862.0
2020-07-28 11:30:00,63.83,63.92,63.34,63.48,67773.0,54.5133,54.5902,54.0948,54.2144,67773.0
2020-07-28 12:00:00,63.49,63.65,63.4,63.4,47101.0,54.2229,54.3596,54.1461,54.1461,47101.0
2020-07-28 12:30:00,63.4,63.59,63.31,63.45,88542.0,54.1461,54.3083,54.0692,54.1888,88542.0
2020-07-28 13:00:00,63.45,63.63,63.44,63.63,26284.0,54.1888,54.3425,54.1802,54.3425,26284.0
2020-07-28 13:30:00,63.63,63.75,63.62,63.73,30385.0,54.3425,54.445,54.334,54.4279,30385.0
2020-07-28 14:00:00,63.72,63.73,63.5,63.58,53975.0,54.4194,54.4279,54.2315,54.2998,53975.0
2020-07-28 14:30:00,63.58,63.77,63.56,63.66,43494.0,54.2998,54.4621,54.2827,54.3681,43494.0
2020-07-28 15:00:00,63.67,63.74,63.5,63.52,71104.0,54.3767,54.4364,54.2315,54.2485,71104.0
2020-07-28 15:30:00,63.52,63.65,63.32,63.53,230851.0,54.2485,54.3596,54.0777,54.2571,230851.0
2020-07-29 09:30:00,63.72,64.08,63.5,63.66,82803.0,54.4194,54.7268,54.2315,54.3681,82803.0
2020-07-29 10:00:00,63.67,63.78,63.54,63.66,46259.0,54.3767,54.4706,54.2656,54.3681,46259.0
2020-07-29 10:30:00,63.62,63.84,63.49,63.79,58731.0,54.334,54.5218,54.2229,54.4791,58731.0
2020-07-29 11:00:00,63.79,63.79,63.57,63.61,33426.0,54.4791,54.4791,54.2913,54.3254,33426.0
2020-07-29 11:30:00,63.59,63.74,63.57,63.64,20759.0,54.3083,54.4364,54.2913,54.351,20759.0
2020-07-29 12:00:00,63.61,63.76,63.6,63.75,23641.0,54.3254,54.4535,54.3169,54.445,23641.0
2020-07-29 12:30:00,63.75,63.79,63.7,63.77,24304.0,54.445,54.4791,54.4023,54.4621,24304.0
2020-07-29 13:00:00,63.78,63.92,63.74,63.78,41286.0,54.4706,54.5902,54.4364,54.4706,41286.0
2020-07-29 13:30:00,63.79,63.8,63.66,63.68,22961.0,54.4791,54.4877,54.3681,54.3852,22961.0
2020-07-29 14:00:00,63.72,63.86,63.66,63.81,20997.0,54.4194,54.5389,54.3681,54.4962,20997.0
2020-07-29 14:30:00,63.86,63.95,63.77,63.79,26106.0,54.5389,54.6158,54.4621,54.4791,26106.0
2020-07-29 15:00:00,63.8,63.97,63.62,63.9,49576.0,54.4877,54.6329,54.334,54.5731,49576.0
2020-07-29 15:30:00,63.91,64.06,63.87,63.99,245248.0,54.5816,54.7097,54.5475,54.6499,245248.0
2020-07-30 09:30:00,63.4,63.88,63.31,63.46,43353.0,54.1461,54.556,54.0692,54.1973,43353.0
2020-07-30 10:00:00,63.44,63.67,63.31,63.5,33692.0,54.1802,54.3767,54.0692,54.2315,33692.0
2020-07-30 10:30:00,63.49,63.88,63.46,63.77,32843.0,54.2229,54.556,54.1973,54.4621,32843.0
2020-07-30 11:00:00,63.78,63.78,63.41,63.43,41529.0,54.4706,54.4706,54.1546,54.1717,41529.0
2020-07-30 11:30:00,63.47,63.59,63.43,63.59,18409.0,54.2058,54.3083,54.1717,54.3083,18409.0
2020-07-30 12:00:00,63.62,63.88,63.53,63.88,27899.0,54.334,54.556,54.2571,54.556,27899.0
2020-07-30 12:30:00,63.88,63.97,63.74,63.92,20480.0,54.556,54.6329,54.4364,54.5902,20480.0
2020-07-30 13:00:00,63.9,63.94,63.7,63.71,17540.0,54.5731,54.6072,54.4023,54.4108,17540.0
2020-07-30 13:30:00,63.7,63.72,63.65,63.71,25816.0,54.4023,54.4194,54.3596,54.4108,25816.0
2020-07-30 14:00:00,63.7,63.76,63.62,63.73,35794.0,54.4023,54.4535,54.334,54.4279,35794.0
2020-07-30 14:30:00,63.73,63.81,63.66,63.77,36566.0,54.4279,54.4962,54.3681,54.4621,36566.0
2020-07-30 15:00:00,63.77,63.89,63.72,63.82,48678.0,54.4621,54.5645,54.4194,54.5048,48678.0
2020-07-30 15:30:00,63.82,63.99,63.72,63.95,178710.0,54.5048,54.6499,54.4194,54.6158,178710.0
2020-07-31 09:30:00,63.76,64.13,63.52,63.89,74146.0,54.4535,54.7695,54.2485,54.5645,74146.0
2020-07-31 10:00:00,63.78,64.24,63.77,63.82,43318.0,54.4706,54.8635,54.4621,54.5048,43318.0
2020-07-31 10:30:00,63.82,63.84,63.64,63.71,25202.0,54.5048,54.5218,54.351,54.4108,25202.0
2020-07-31 11:00:00,63.71,63.82,63.59,63.7,21366.0,54.4108,54.5048,54.3083,54.4023,21366.0
2020-07-31 11:30:00,63.69,63.75,63.54,63.72,29802.0,54.3937,54.445,54.2656,54.4194,29802.0
2020-07-31 12:00:00,63.71,63.71,63.51,63.56,30442.0,54.4108,54.4108,54.24,54.2827,30442.0
2020-07-31 12:30:00,63.55,63.56,63.21,63.21,38529.0,54.2742,54.2827,53.9838,53.9838,38529.0
2020-07-31 13:00:00,63.24,63.63,63.23,63.62,44477.0,54.0094,54.3425,54.0009,54.334,44477.0
2020-07-31 13:30:00,63.63,63.67,63.46,63.56,52316.0,54.3425,54.3767,54.1973,54.2827,52316.0
2020-07-31 14:00:00,63.58,63.63,63.44,63.48,37993.0,54.2998,54.3425,54.1802,54.2144,37993.0
2020-07-31 14:30:00,63.49,63.77,63.46,63.75,37224.0,54.2229,54.4621,54.1973,54.445,37224.0
2020-07-31 15:00:00,63.76,63.96,63.74,63.96,45777.0,54.4535,54.6243,54.4364,54.6243,45777.0
2020-07-31 15:30:00,63.95,64.17,63.84,64.17,280409.0,54.6158,54.8037,54.5218,54.8037,280409.0
2020-08-03 09:30:00,64.78,64.78,62.74,63.1,91331.0,55.3246,55.3246,53.5824,53.8899,91331.0
2020-08-03 10:00:00,63.05,63.69,63.02,63.53,57857.0,53.8472,54.3937,53.8215,54.2571,57857.0
2020-08-03 10:30:00,63.52,63.54,63.01,63.04,50824.0,54.2485,54.2656,53.813,53.8386,50824.0
2020-08-03 11:00:00,63.04,63.33,62.96,63.05,55884.0,53.8386,54.0863,53.7703,53.8472,55884.0
2020-08-03 11:30:00,63.06,63.22,62.86,62.89,49687.0,53.8557,53.9923,53.6849,53.7105,49687.0
2020-08-03 12:00:00,62.88,62.95,62.7,62.7,30427.0,53.702,53.7617,53.5482,53.5482,30427.0
2020-08-03 12:30:00,62.68,62.68,62.37,62.45,44703.0,53.5312,53.5312,53.2664,53.3347,44703.0
2020-08-03 13:00:00,62.46,62.87,62.38,62.84,47304.0,53.3433,53.6934,53.2749,53.6678,47304.0
2020-08-03 13:30:00,62.85,63.11,62.71,63.09,28315.0,53.6763,53.8984,53.5568,53.8813,28315.0
2020-08-03 14:00:00,63.11,63.21,62.86,62.86,50081.0,53.8984,53.9838,53.6849,53.6849,50081.0
2020-08-03 14:30:00,62.86,63.1,62.83,62.99,58027.0,53.6849,53.8899,53.6593,53.7959,58027.0
2020-08-03 15:00:00,62.98,63.01,62.81,63.01,58735.0,53.7874,53.813,53.6422,53.813,58735.0
2020-08-03 15:30:00,62.99,63.06,62.78,62.96,220098.0,53.7959,53.8557,53.6166,53.7703,220098.0
2020-08-04 09:30:00,62.8,63.05,62.63,62.9,148559.0,53.6336,53.8472,53.4885,53.719,148559.0
2020-08-04 10:00:00,62.91,63.11,62.87,63.1,66536.0,53.7276,53.8984,53.6934,53.8899,66536.0
2020-08-04 10:30:00,63.09,63.14,62.96,62.98,61229.0,53.8813,53.924,53.7703,53.7874,61229.0
2020-08-04 11:00:00,63.0,63.16,62.82,63.11,86095.0,53.8044,53.9411,53.6507,53.8984,86095.0
2020-08-04 11:30:00,63.11,63.37,62.93,63.21,68565.0,53.8984,54.1204,53.7447,53.9838,68565.0
2020-08-04 12:00:00,63.19,63.44,63.19,63.25,52417.0,53.9667,54.1802,53.9667,54.018,52417.0
2020-08-04 12:30:00,63.25,63.25,62.92,62.94,44998.0,54.018,54.018,53.7361,53.7532,44998.0
2020-08-04 13:00:00,62.94,62.94,62.78,62.79,45743.0,53.7532,53.7532,53.6166,53.6251,45743.0
2020-08-04 13:30:00,62.8,62.8,62.56,62.64,54764.0,53.6336,53.6336,53.4287,53.497,54764.0
2020-08-04 14:00:00,62.64,62.84,62.58,62.75,50721.0,53.497,53.6678,53.4458,53.5909,50721.0
2020-08-04 14:30:00,62.75,62.86,62.7,62.85,69296.0,53.5909,53.6849,53.5482,53.6763,69296.0
2020-08-04 15:00:00,62.85,62.99,62.84,62.91,75462.0,53.6763,53.7959,53.6678,53.7276,75462.0
2020-08-04 15:30:00,62.91,63.18,62.83,63.1,326209.0,53.7276,53.9582,53.6593,53.8899,326209.0
2020-08-05 09:30:00,63.36,63.49,63.03,63.28,114166.0,54.1119,54.2229,53.8301,54.0436,114166.0
2020-08-05 10:00:00,63.3,63.39,63.1,63.2,95070.0,54.0607,54.1375,53.8899,53.9753,95070.0
2020-08-05 10:30:00,63.18,63.26,62.84,62.86,77335.0,53.9582,54.0265,53.6678,53.6849,77335.0
2020-08-05 11:00:00,62.86,63.01,62.75,62.85,39710.0,53.6849,53.813,53.5909,53.6763,39710.0
2020-08-05 11:30:00,62.84,62.84,62.38,62.38,34626.0,53.6678,53.6678,53.2749,53.2749,34626.0
2020-08-05 12:00:00,62.37,62.51,62.36,62.39,35685.0,53.2664,53.386,53.2579,53.2835,35685.0
2020-08-05 12:30:00,62.38,62.62,62.38,62.6,43130.0,53.2749,53.4799,53.2749,53.4628,43130.0
2020-08-05 13:00:00,62.61,62.67,62.54,62.55,31616.0,53.4714,53.5226,53.4116,53.4201,31616.0
2020-08-05 13:30:00,62.52,62.64,62.51,62.61,25248.0,53.3945,53.497,53.386,53.4714,25248.0
2020-08-05 14:00:00,62.6,62.68,62.57,62.58,39576.0,53.4628,53.5312,53.4372,53.4458,39576.0
2020-08-05 14:30:00,62.57,62.58,62.43,62.46,62344.0,53.4372,53.4458,53.3176,53.3433,62344.0
2020-08-05 15:00:00,62.46,62.51,62.29,62.4,62588.0,53.3433,53.386,53.1981,53.292,62588.0
2020-08-05 15:30:00,62.41,62.47,62.33,62.36,195432.0,53.3006,53.3518,53.2322,53.2579,195432.0
2020-08-06 09:30:00,61.84,62.08,61.61,61.78,89461.0,53.1623,53.3686,52.9646,53.1107,89461.0
2020-08-06 10:00:00,61.78,62.42,61.76,62.4,57725.0,53.1107,53.6609,53.0935,53.6437,57725.0
2020-08-06 10:30:00,62.41,62.45,62.18,62.33,71732.0,53.6523,53.6867,53.4546,53.5835,71732.0
2020-08-06 11:00:00,62.36,62.36,61.72,61.73,59504.0,53.6093,53.6093,53.0591,53.0677,59504.0
2020-08-06 11:30:00,61.78,61.79,61.57,61.65,34323.0,53.1107,53.1193,52.9302,52.999,34323.0
2020-08-06 12:00:00,61.66,61.81,61.59,61.65,46193.0,53.0075,53.1365,52.9474,52.999,46193.0
2020-08-06 12:30:00,61.65,61.8,61.63,61.77,43463.0,52.999,53.1279,52.9818,53.1021,43463.0
2020-08-06 13:00:00,61.77,61.89,61.76,61.88,32535.0,53.1021,53.2053,53.0935,53.1967,32535.0
2020-08-06 13:30:00,61.89,61.96,61.85,61.95,34493.0,53.2053,53.2655,53.1709,53.2569,34493.0
2020-08-06 14:00:00,61.96,62.02,61.82,61.86,52493.0,53.2655,53.317,53.1451,53.1795,52493.0
2020-08-06 14:30:00,61.87,61.93,61.74,61.78,104497.0,53.1881,53.2397,53.0763,53.1107,104497.0
2020-08-06 15:00:00,61.79,61.83,61.66,61.69,161484.0,53.1193,53.1537,53.0075,53.0333,161484.0
2020-08-06 15:30:00,61.7,61.85,61.54,61.75,500159.0,53.0419,53.1709,52.9044,53.0849,500159.0
2020-08-07 09:30:00,61.46,62.36,61.46,62.23,113778.0,52.8356,53.6093,52.8356,53.4976,113778.0
2020-08-07 10:00:00,62.2,62.5,62.18,62.44,79065.0,53.4718,53.7297,53.4546,53.6781,79065.0
2020-08-07 10:30:00,62.45,62.95,62.43,62.82,101102.0,53.6867,54.1165,53.6695,54.0048,101102.0
2020-08-07 11:00:00,62.84,63.0,62.76,62.9,82133.0,54.022,54.1595,53.9532,54.0735,82133.0
2020-08-07 11:30:00,62.89,63.04,62.81,63.03,76346.0,54.0649,54.1939,53.9962,54.1853,76346.0
2020-08-07 12:00:00,63.01,63.05,62.87,63.0,52091.0,54.1681,54.2025,54.0478,54.1595,52091.0
2020-08-07 12:30:00,62.99,63.29,62.93,63.23,47443.0,54.1509,54.4088,54.0993,54.3572,47443.0
2020-08-07 13:00:00,63.24,63.46,63.22,63.4,49453.0,54.3658,54.555,54.3486,54.5034,49453.0
2020-08-07 13:30:00,63.4,63.45,63.18,63.18,36615.0,54.5034,54.5464,54.3143,54.3143,36615.0
2020-08-07 14:00:00,63.2,63.23,62.95,63.0,46978.0,54.3314,54.3572,54.1165,54.1595,46978.0
2020-08-07 14:30:00,63.0,63.15,62.99,63.12,44825.0,54.1595,54.2885,54.1509,54.2627,44825.0
2020-08-07 15:00:00,63.13,63.2,63.05,63.08,88346.0,54.2713,54.3314,54.2025,54.2283,88346.0
2020-08-07 15:30:00,63.09,63.12,62.81,62.87,291761.0,54.2369,54.2627,53.9962,54.0478,291761.0
2020-08-10 09:30:00,63.13,63.21,62.56,62.9,65292.0,54.2713,54.34,53.7813,54.0735,65292.0
2020-08-10 10:00:00,62.87,63.26,62.84,63.18,39994.0,54.0478,54.383,54.022,54.3143,39994.0
2020-08-10 10:30:00,63.17,63.21,62.84,62.85,48664.0,54.3057,54.34,54.022,54.0306,48664.0
2020-08-10 11:00:00,62.86,63.33,62.85,63.26,66427.0,54.0392,54.4432,54.0306,54.383,66427.0
2020-08-10 11:30:00,63.27,63.38,63.25,63.35,30555.0,54.3916,54.4862,54.3744,54.4604,30555.0
2020-08-10 12:00:00,63.34,63.34,63.08,63.18,33743.0,54.4518,54.4518,54.2283,54.3143,33743.0
2020-08-10 12:30:00,63.19,63.21,63.05,63.07,30782.0,54.3229,54.34,54.2025,54.2197,30782.0
2020-08-10 13:00:00,63.09,63.19,62.99,63.06,39754.0,54.2369,54.3229,54.1509,54.2111,39754.0
2020-08-10 13:30:00,63.04,63.25,63.04,63.22,23075.0,54.1939,54.3744,54.1939,54.3486,23075.0
2020-08-10 14:00:00,63.22,63.29,63.09,63.17,31659.0,54.3486,54.4088,54.2369,54.3057,31659.0
2020-08-10 14:30:00,63.16,63.16,63.03,63.11,39351.0,54.2971,54.2971,54.1853,54.2541,39351.0
2020-08-10 15:00:00,63.11,63.18,63.06,63.15,60020.0,54.2541,54.3143,54.2111,54.2885,60020.0
2020-08-10 15:30:00,63.13,63.15,62.8,63.04,212678.0,54.2713,54.2885,53.9876,54.1939,212678.0
2020-08-11 09:30:00,62.99,63.08,62.61,62.64,53641.0,54.1509,54.2283,53.8242,53.85,53641.0
2020-08-11 10:00:00,62.64,62.67,62.28,62.32,47995.0,53.85,53.8758,53.5405,53.5749,47995.0
2020-08-11 10:30:00,62.34,62.34,61.92,61.99,52892.0,53.5921,53.5921,53.2311,53.2912,52892.0
2020-08-11 11:00:00,62.0,62.01,61.75,61.98,42504.0,53.2998,53.3084,53.0849,53.2826,42504.0
2020-08-11 11:30:00,61.97,61.99,61.82,61.84,23626.0,53.274,53.2912,53.1451,53.1623,23626.0
2020-08-11 12:00:00,61.86,61.87,61.53,61.56,34412.0,53.1795,53.1881,52.8958,52.9216,34412.0
2020-08-11 12:30:00,61.54,61.66,61.35,61.39,60230.0,52.9044,53.0075,52.7411,52.7754,60230.0
2020-08-11 13:00:00,61.39,61.47,61.32,61.38,59126.0,52.7754,52.8442,52.7153,52.7668,59126.0
2020-08-11 13:30:00,61.38,61.44,61.18,61.31,55478.0,52.7668,52.8184,52.5949,52.7067,55478.0
2020-08-11 14:00:00,61.3,61.55,61.28,61.51,51090.0,52.6981,52.913,52.6809,52.8786,51090.0
2020-08-11 14:30:00,61.51,61.53,61.42,61.5,90952.0,52.8786,52.8958,52.8012,52.87,90952.0
2020-08-11 15:00:00,61.51,61.61,61.27,61.35,79607.0,52.8786,52.9646,52.6723,52.7411,79607.0
2020-08-11 15:30:00,61.35,61.41,60.91,61.02,300808.0,52.7411,52.7926,52.3628,52.4574,300808.0
2020-08-12 09:30:00,61.27,61.48,61.12,61.48,55348.0,52.6723,52.8528,52.5433,52.8528,55348.0
2020-08-12 10:00:00,61.47,61.73,61.38,61.45,50312.0,52.8442,53.0677,52.7668,52.827,50312.0
2020-08-12 10:30:00,61.46,61.74,61.46,61.59,94676.0,52.8356,53.0763,52.8356,52.9474,94676.0
2020-08-12 11:00:00,61.58,61.74,61.48,61.61,54304.0,52.9388,53.0763,52.8528,52.9646,54304.0
2020-08-12 11:30:00,61.62,61.78,61.61,61.75,65356.0,52.9732,53.1107,52.9646,53.0849,65356.0
2020-08-12 12:00:00,61.74,61.98,61.74,61.98,187567.0,53.0763,53.2826,53.0763,53.2826,187567.0
2020-08-12 12:30:00,61.98,61.98,61.67,61.69,82910.0,53.2826,53.2826,53.0161,53.0333,82910.0
2020-08-12 13:00:00,61.71,61.86,61.67,61.76,138906.0,53.0505,53.1795,53.0161,53.0935,138906.0
2020-08-12 13:30:00,61.76,61.96,61.72,61.96,51871.0,53.0935,53.2655,53.0591,53.2655,51871.0
2020-08-12 14:00:00,61.95,61.99,61.88,61.89,60915.0,53.2569,53.2912,53.1967,53.2053,60915.0
2020-08-12 14:30:00,61.91,61.93,61.77,61.79,75003.0,53.2225,53.2397,53.1021,53.1193,75003.0
2020-08-12 15:00:00,61.78,61.81,61.63,61.64,105954.0,53.1107,53.1365,52.9818,52.9904,105954.0
2020-08-12 15:30:00,61.64,61.64,61.2,61.35,435624.0,52.9904,52.9904,52.6121,52.7411,435624.0
2020-08-13 09:30:00,61.06,61.31,60.88,61.18,72242.0,52.4917,52.7067,52.337,52.5949,72242.0
2020-08-13 10:00:00,61.18,61.32,61.08,61.11,81036.0,52.5949,52.7153,52.5089,52.5347,81036.0
2020-08-13 10:30:00,61.1,61.15,60.87,61.09,65353.0,52.5261,52.5691,52.3284,52.5175,65353.0
2020-08-13 11:00:00,61.09,61.14,60.87,60.89,32676.0,52.5175,52.5605,52.3284,52.3456,32676.0
2020-08-13 11:30:00,60.88,60.9,60.74,60.76,50572.0,52.337,52.3542,52.2166,52.2338,50572.0
2020-08-13 12:00:00,60.77,60.83,60.56,60.57,28153.0,52.2424,52.294,52.0619,52.0705,28153.0
2020-08-13 12:30:00,60.57,60.8,60.48,60.78,23434.0,52.0705,52.2682,51.9931,52.251,23434.0
2020-08-13 13:00:00,60.8,60.96,60.72,60.89,107536.0,52.2682,52.4058,52.1995,52.3456,107536.0
2020-08-13 13:30:00,60.9,60.99,60.75,60.89,60987.0,52.3542,52.4316,52.2252,52.3456,60987.0
2020-08-13 14:00:00,60.89,60.97,60.76,60.85,79543.0,52.3456,52.4144,52.2338,52.3112,79543.0
2020-08-13 14:30:00,60.85,60.88,60.69,60.75,45179.0,52.3112,52.337,52.1737,52.2252,45179.0
2020-08-13 15:00:00,60.76,60.83,60.65,60.82,58930.0,52.2338,52.294,52.1393,52.2854,58930.0
2020-08-13 15:30:00,60.8,61.04,60.67,60.96,304319.0,52.2682,52.4746,52.1565,52.4058,304319.0
2020-08-14 09:30:00,60.81,61.02,60.27,60.94,95669.0,52.2768,52.4574,51.8126,52.3886,95669.0
2020-08-14 10:00:00,60.95,61.09,60.86,61.04,84341.0,52.3972,52.5175,52.3198,52.4746,84341.0
2020-08-14 10:30:00,61.06,61.3,60.96,60.96,56702.0,52.4917,52.6981,52.4058,52.4058,56702.0
2020-08-14 11:00:00,60.96,61.0,60.85,60.91,29175.0,52.4058,52.4402,52.3112,52.3628,29175.0
2020-08-14 11:30:00,60.93,61.11,60.92,61.06,22257.0,52.38,52.5347,52.3714,52.4917,22257.0
2020-08-14 12:00:00,61.1,61.1,60.91,60.95,22655.0,52.5261,52.5261,52.3628,52.3972,22655.0
2020-08-14 12:30:00,60.94,60.97,60.83,60.9,15727.0,52.3886,52.4144,52.294,52.3542,15727.0
2020-08-14 13:00:00,60.9,60.99,60.88,60.9,11394.0,52.3542,52.4316,52.337,52.3542,11394.0
2020-08-14 13:30:00,60.92,61.0,60.91,60.95,36333.0,52.3714,52.4402,52.3628,52.3972,36333.0
2020-08-14 14:00:00,60.94,60.96,60.89,60.95,52943.0,52.3886,52.4058,52.3456,52.3972,52943.0
2020-08-14 14:30:00,60.96,60.96,60.84,60.89,35833.0,52.4058,52.4058,52.3026,52.3456,35833.0
2020-08-14 15:00:00,60.89,60.91,60.77,60.83,48133.0,52.3456,52.3628,52.2424,52.294,48133.0
2020-08-14 15:30:00,60.83,60.89,60.69,60.87,196391.0,52.294,52.3456,52.1737,52.3284,196391.0
2020-08-17 09:30:00,60.94,61.11,60.66,60.97,85563.0,52.3886,52.5347,52.1479,52.4144,85563.0
2020-08-17 10:00:00,60.98,61.23,60.9,61.19,65211.0,52.423,52.6379,52.3542,52.6035,65211.0
2020-08-17 10:30:00,61.2,61.3,61.12,61.24,52874.0,52.6121,52.6981,52.5433,52.6465,52874.0
2020-08-17 11:00:00,61.24,61.52,61.19,61.49,77614.0,52.6465,52.8872,52.6035,52.8614,77614.0
2020-08-17 11:30:00,61.5,61.52,61.23,61.28,44970.0,52.87,52.8872,52.6379,52.6809,44970.0
2020-08-17 12:00:00,61.29,61.33,61.15,61.22,70313.0,52.6895,52.7239,52.5691,52.6293,70313.0
2020-08-17 12:30:00,61.23,61.36,61.19,61.32,66294.0,52.6379,52.7496,52.6035,52.7153,66294.0
2020-08-17 13:00:00,61.3,61.31,61.18,61.23,236050.0,52.6981,52.7067,52.5949,52.6379,236050.0
2020-08-17 13:30:00,61.23,61.41,61.22,61.33,58867.0,52.6379,52.7926,52.6293,52.7239,58867.0
2020-08-17 14:00:00,61.34,61.36,61.25,61.29,63855.0,52.7325,52.7496,52.6551,52.6895,63855.0
2020-08-17 14:30:00,61.29,61.29,61.14,61.16,51568.0,52.6895,52.6895,52.5605,52.5777,51568.0
2020-08-17 15:00:00,61.15,61.28,61.15,61.25,65585.0,52.5691,52.6809,52.5691,52.6551,65585.0
2020-08-17 15:30:00,61.25,61.28,60.96,60.99,275120.0,52.6551,52.6809,52.4058,52.4316,275120.0
2020-08-18 09:30:00,61.0,61.38,60.83,61.12,85745.0,52.4402,52.7668,52.294,52.5433,85745.0
2020-08-18 10:00:00,61.14,61.15,60.78,61.07,35037.0,52.5605,52.5691,52.251,52.5003,35037.0
2020-08-18 10:30:00,61.06,61.14,60.76,60.77,21235.0,52.4917,52.5605,52.2338,52.2424,21235.0
2020-08-18 11:00:00,60.78,60.82,60.56,60.77,24258.0,52.251,52.2854,52.0619,52.2424,24258.0
2020-08-18 11:30:00,60.8,60.99,60.78,60.98,24959.0,52.2682,52.4316,52.251,52.423,24959.0
2020-08-18 12:00:00,60.98,61.03,60.81,60.88,24412.0,52.423,52.466,52.2768,52.337,24412.0
2020-08-18 12:30:00,60.89,61.04,60.86,60.99,28910.0,52.3456,52.4746,52.3198,52.4316,28910.0
2020-08-18 13:00:00,60.96,60.96,60.74,60.76,34094.0,52.4058,52.4058,52.2166,52.2338,34094.0
2020-08-18 13:30:00,60.76,60.87,60.68,60.83,45493.0,52.2338,52.3284,52.1651,52.294,45493.0
2020-08-18 14:00:00,60.83,60.98,60.83,60.93,51547.0,52.294,52.423,52.294,52.38,51547.0
2020-08-18 14:30:00,60.94,61.15,60.94,61.15,44309.0,52.3886,52.5691,52.3886,52.5691,44309.0
2020-08-18 15:00:00,61.15,61.17,60.95,60.98,42211.0,52.5691,52.5863,52.3972,52.423,42211.0
2020-08-18 15:30:00,60.97,61.08,60.88,60.91,181087.0,52.4144,52.5089,52.337,52.3628,181087.0
2020-08-19 09:30:00,61.11,61.16,60.62,60.85,56609.0,52.5347,52.5777,52.1135,52.3112,56609.0
2020-08-19 10:00:00,60.8,60.87,60.59,60.61,27537.0,52.2682,52.3284,52.0877,52.1049,27537.0
2020-08-19 10:30:00,60.58,60.67,60.44,60.62,31173.0,52.0791,52.1565,51.9587,52.1135,31173.0
2020-08-19 11:00:00,60.62,60.9,60.58,60.81,28207.0,52.1135,52.3542,52.0791,52.2768,28207.0
2020-08-19 11:30:00,60.82,60.99,60.76,60.91,22633.0,52.2854,52.4316,52.2338,52.3628,22633.0
2020-08-19 12:00:00,60.92,60.98,60.79,60.98,27384.0,52.3714,52.423,52.2596,52.423,27384.0
2020-08-19 12:30:00,60.98,61.07,60.88,60.88,18651.0,52.423,52.5003,52.337,52.337,18651.0
2020-08-19 13:00:00,60.87,60.95,60.74,60.8,18903.0,52.3284,52.3972,52.2166,52.2682,18903.0
2020-08-19 13:30:00,60.81,60.96,60.81,60.88,26832.0,52.2768,52.4058,52.2768,52.337,26832.0
2020-08-19 14:00:00,60.88,60.91,60.76,60.8,28313.0,52.337,52.3628,52.2338,52.2682,28313.0
2020-08-19 14:30:00,60.8,60.85,60.73,60.8,21922.0,52.2682,52.3112,52.2081,52.2682,21922.0
2020-08-19 15:00:00,60.8,60.86,60.72,60.75,31301.0,52.2682,52.3198,52.1995,52.2252,31301.0
2020-08-19 15:30:00,60.76,60.78,60.54,60.68,125114.0,52.2338,52.251,52.0447,52.1651,125114.0
2020-08-20 09:30:00,60.46,60.7,60.13,60.3,25504.0,51.9759,52.1823,51.6922,51.8384,25504.0
2020-08-20 10:00:00,60.27,60.39,60.15,60.39,15320.0,51.8126,51.9158,51.7094,51.9158,15320.0
2020-08-20 10:30:00,60.4,60.44,60.27,60.43,56578.0,51.9244,51.9587,51.8126,51.9501,56578.0
2020-08-20 11:00:00,60.42,60.51,60.36,60.46,33551.0,51.9416,52.0189,51.89,51.9759,33551.0
2020-08-20 11:30:00,60.45,60.62,60.44,60.5,32476.0,51.9673,52.1135,51.9587,52.0103,32476.0
2020-08-20 12:00:00,60.5,60.61,60.28,60.59,37055.0,52.0103,52.1049,51.8212,52.0877,37055.0
2020-08-20 12:30:00,60.57,60.58,60.22,60.22,20274.0,52.0705,52.0791,51.7696,51.7696,20274.0
2020-08-20 13:00:00,60.24,60.24,60.07,60.09,17532.0,51.7868,51.7868,51.6407,51.6579,17532.0
2020-08-20 13:30:00,60.08,60.31,60.02,60.25,19763.0,51.6493,51.847,51.5977,51.7954,19763.0
2020-08-20 14:00:00,60.26,60.27,60.11,60.24,29261.0,51.804,51.8126,51.6751,51.7868,29261.0
2020-08-20 14:30:00,60.24,60.42,60.23,60.42,39361.0,51.7868,51.9416,51.7782,51.9416,39361.0
2020-08-20 15:00:00,60.42,60.42,60.27,60.32,61562.0,51.9416,51.9416,51.8126,51.8556,61562.0
2020-08-20 15:30:00,60.32,60.47,60.29,60.37,271240.0,51.8556,51.9845,51.8298,51.8986,271240.0
2020-08-21 09:30:00,60.41,60.49,59.95,60.3,96509.0,51.933,52.0017,51.5375,51.8384,96509.0
2020-08-21 10:00:00,60.31,60.39,59.89,59.99,57509.0,51.847,51.9158,51.4859,51.5719,57509.0
2020-08-21 10:30:00,60.03,60.1,59.93,59.93,31072.0,51.6063,51.6665,51.5203,51.5203,31072.0
2020-08-21 11:00:00,59.93,60.23,59.87,60.15,48279.0,51.5203,51.7782,51.4687,51.7094,48279.0
2020-08-21 11:30:00,60.16,60.46,60.16,60.41,47210.0,51.718,51.9759,51.718,51.933,47210.0
2020-08-21 12:00:00,60.41,60.49,60.33,60.39,73459.0,51.933,52.0017,51.8642,51.9158,73459.0
2020-08-21 12:30:00,60.4,60.43,60.22,60.27,35465.0,51.9244,51.9501,51.7696,51.8126,35465.0
2020-08-21 13:00:00,60.3,60.53,60.29,60.44,49001.0,51.8384,52.0361,51.8298,51.9587,49001.0
2020-08-21 13:30:00,60.44,60.6,60.43,60.54,154663.0,51.9587,52.0963,51.9501,52.0447,154663.0
2020-08-21 14:00:00,60.54,60.55,60.17,60.37,323395.0,52.0447,52.0533,51.7266,51.8986,323395.0
2020-08-21 14:30:00,60.37,60.51,60.37,60.45,54490.0,51.8986,52.0189,51.8986,51.9673,54490.0
2020-08-21 15:00:00,60.43,60.66,60.42,60.51,107352.0,51.9501,52.1479,51.9416,52.0189,107352.0
2020-08-21 15:30:00,60.5,60.57,60.37,60.39,217835.0,52.0103,52.0705,51.8986,51.9158,217835.0
2020-08-24 09:30:00,60.43,60.64,60.25,60.32,51675.0,51.9501,52.1307,51.7954,51.8556,51675.0
2020-08-24 10:00:00,60.29,60.38,59.95,60.14,30281.0,51.8298,51.9072,51.5375,51.7008,30281.0
2020-08-24 10:30:00,60.13,60.37,59.97,60.34,54817.0,51.6922,51.8986,51.5547,51.8728,54817.0
2020-08-24 11:00:00,60.35,60.36,60.24,60.26,38263.0,51.8814,51.89,51.7868,51.804,38263.0
2020-08-24 11:30:00,60.26,60.33,60.1,60.13,38435.0,51.804,51.8642,51.6665,51.6922,38435.0
2020-08-24 12:00:00,60.13,60.31,60.12,60.31,40747.0,51.6922,51.847,51.6837,51.847,40747.0
2020-08-24 12:30:00,60.33,60.43,60.31,60.38,27846.0,51.8642,51.9501,51.847,51.9072,27846.0
2020-08-24 13:00:00,60.39,60.53,60.38,60.5,27396.0,51.9158,52.0361,51.9072,52.0103,27396.0
2020-08-24 13:30:00,60.51,60.67,60.49,60.6,50457.0,52.0189,52.1565,52.0017,52.0963,50457.0
2020-08-24 14:00:00,60.6,60.7,60.54,60.61,153575.0,52.0963,52.1823,52.0447,52.1049,153575.0
2020-08-24 14:30:00,60.6,60.74,60.59,60.6,94193.0,52.0963,52.2166,52.0877,52.0963,94193.0
2020-08-24 15:00:00,60.61,60.7,60.56,60.64,73040.0,52.1049,52.1823,52.0619,52.1307,73040.0
2020-08-24 15:30:00,60.65,60.85,60.64,60.85,136943.0,52.1393,52.3112,52.1307,52.3112,136943.0
2020-08-25 09:30:00,61.0,61.0,60.41,60.52,58057.0,52.4402,52.4402,51.933,52.0275,58057.0
2020-08-25 10:00:00,60.44,60.46,60.26,60.44,30669.0,51.9587,51.9759,51.804,51.9587,30669.0
2020-08-25 10:30:00,60.39,60.43,60.28,60.31,26555.0,51.9158,51.9501,51.8212,51.847,26555.0
2020-08-25 11:00:00,60.31,60.38,60.19,60.33,12137.0,51.847,51.9072,51.7438,51.8642,12137.0
2020-08-25 11:30:00,60.35,60.44,60.28,60.39,11831.0,51.8814,51.9587,51.8212,51.9158,11831.0
2020-08-25 12:00:00,60.39,60.45,60.33,60.43,19899.0,51.9158,51.9673,51.8642,51.9501,19899.0
2020-08-25 12:30:00,60.43,60.45,60.33,60.39,10069.0,51.9501,51.9673,51.8642,51.9158,10069.0
2020-08-25 13:00:00,60.38,60.49,60.35,60.39,13386.0,51.9072,52.0017,51.8814,51.9158,13386.0
2020-08-25 13:30:00,60.39,60.41,60.28,60.32,30367.0,51.9158,51.933,51.8212,51.8556,30367.0
2020-08-25 14:00:00,60.32,60.38,60.31,60.32,28736.0,51.8556,51.9072,51.847,51.8556,28736.0
2020-08-25 14:30:00,60.33,60.42,60.32,60.35,34799.0,51.8642,51.9416,51.8556,51.8814,34799.0
2020-08-25 15:00:00,60.34,60.34,60.25,60.32,59238.0,51.8728,51.8728,51.7954,51.8556,59238.0
2020-08-25 15:30:00,60.32,60.38,60.21,60.23,213727.0,51.8556,51.9072,51.761,51.7782,213727.0
2020-08-26 09:30:00,59.9,59.9,58.94,59.7,305552.0,51.4945,51.4945,50.6692,51.3226,305552.0
2020-08-26 10:00:00,59.68,59.7,59.3,59.46,99228.0,51.3054,51.3226,50.9787,51.1163,99228.0
2020-08-26 10:30:00,59.45,59.55,59.2,59.23,45100.0,51.1077,51.1936,50.8927,50.9185,45100.0
2020-08-26 11:00:00,59.23,59.36,59.12,59.18,70016.0,50.9185,51.0303,50.824,50.8756,70016.0
2020-08-26 11:30:00,59.16,59.38,59.09,59.38,45088.0,50.8584,51.0475,50.7982,51.0475,45088.0
2020-08-26 12:00:00,59.38,59.48,59.29,59.4,24616.0,51.0475,51.1335,50.9701,51.0647,24616.0
2020-08-26 12:30:00,59.4,59.49,59.38,59.41,27308.0,51.0647,51.1421,51.0475,51.0733,27308.0
2020-08-26 13:00:00,59.41,59.45,59.34,59.42,23466.0,51.0733,51.1077,51.0131,51.0819,23466.0
2020-08-26 13:30:00,59.39,59.46,59.36,59.37,27062.0,51.0561,51.1163,51.0303,51.0389,27062.0
2020-08-26 14:00:00,59.39,59.49,59.37,59.46,41141.0,51.0561,51.1421,51.0389,51.1163,41141.0
2020-08-26 14:30:00,59.46,59.6,59.4,59.54,88181.0,51.1163,51.2366,51.0647,51.185,88181.0
2020-08-26 15:00:00,59.55,59.74,59.5,59.67,261794.0,51.1936,51.357,51.1507,51.2968,261794.0
2020-08-26 15:30:00,59.67,59.68,59.39,59.4,234037.0,51.2968,51.3054,51.0561,51.0647,234037.0
2020-08-27 09:30:00,59.73,60.09,59.57,59.92,189289.0,51.3484,51.6579,51.2108,51.5117,189289.0
2020-08-27 10:00:00,59.94,60.09,59.63,59.92,45079.0,51.5289,51.6579,51.2624,51.5117,45079.0
2020-08-27 10:30:00,59.91,60.0,59.5,59.52,33607.0,51.5031,51.5805,51.1507,51.1678,33607.0
2020-08-27 11:00:00,59.49,59.65,59.3,59.35,32399.0,51.1421,51.2796,50.9787,51.0217,32399.0
2020-08-27 11:30:00,59.33,59.6,59.3,59.6,54045.0,51.0045,51.2366,50.9787,51.2366,54045.0
2020-08-27 12:00:00,59.58,59.67,59.5,59.58,70784.0,51.2194,51.2968,51.1507,51.2194,70784.0
2020-08-27 12:30:00,59.57,59.61,59.28,59.45,172992.0,51.2108,51.2452,50.9615,51.1077,172992.0
2020-08-27 13:00:00,59.45,59.6,59.42,59.57,49059.0,51.1077,51.2366,51.0819,51.2108,49059.0
2020-08-27 13:30:00,59.58,59.68,59.46,59.65,343349.0,51.2194,51.3054,51.1163,51.2796,343349.0
2020-08-27 14:00:00,59.65,59.75,59.61,59.68,79914.0,51.2796,51.3656,51.2452,51.3054,79914.0
2020-08-27 14:30:00,59.69,59.81,59.68,59.77,181197.0,51.314,51.4172,51.3054,51.3828,181197.0
2020-08-27 15:00:00,59.77,59.81,59.68,59.71,121868.0,51.3828,51.4172,51.3054,51.3312,121868.0
2020-08-27 15:30:00,59.73,59.85,59.66,59.72,564021.0,51.3484,51.4515,51.2882,51.3398,564021.0
2020-08-28 09:30:00,59.85,59.85,59.46,59.46,194181.0,51.4515,51.4515,51.1163,51.1163,194181.0
2020-08-28 10:00:00,59.45,59.65,59.37,59.53,73898.0,51.1077,51.2796,51.0389,51.1764,73898.0
2020-08-28 10:30:00,59.55,59.9,59.54,59.67,63919.0,51.1936,51.4945,51.185,51.2968,63919.0
2020-08-28 11:00:00,59.67,59.78,59.6,59.64,66677.0,51.2968,51.3914,51.2366,51.271,66677.0
2020-08-28 11:30:00,59.65,59.7,59.56,59.68,68467.0,51.2796,51.3226,51.2022,51.3054,68467.0
2020-08-28 12:00:00,59.69,59.83,59.64,59.82,49052.0,51.314,51.4343,51.271,51.4257,49052.0
2020-08-28 12:30:00,59.83,59.99,59.81,59.97,182798.0,51.4343,51.5719,51.4172,51.5547,182798.0
2020-08-28 13:00:00,59.97,60.14,59.92,60.11,470515.0,51.5547,51.7008,51.5117,51.6751,470515.0
2020-08-28 13:30:00,60.11,60.11,59.77,59.8,216270.0,51.6751,51.6751,51.3828,51.4086,216270.0
2020-08-28 14:00:00,59.78,60.03,59.76,60.03,145665.0,51.3914,51.6063,51.3742,51.6063,145665.0
2020-08-28 14:30:00,60.05,60.2,60.01,60.2,173225.0,51.6235,51.7524,51.5891,51.7524,173225.0
2020-08-28 15:00:00,60.2,60.34,60.15,60.31,109957.0,51.7524,51.8728,51.7094,51.847,109957.0
2020-08-28 15:30:00,60.3,60.32,60.04,60.05,880421.0,51.8384,51.8556,51.6149,51.6235,880421.0
2020-08-31 09:30:00,60.01,60.59,60.0,60.42,387041.0,51.5891,52.0877,51.5805,51.9416,387041.0
2020-08-31 10:00:00,60.43,60.73,60.32,60.56,129928.0,51.9501,52.2081,51.8556,52.0619,129928.0
2020-08-31 10:30:00,60.56,60.65,60.22,60.24,134839.0,52.0619,52.1393,51.7696,51.7868,134839.0
2020-08-31 11:00:00,60.24,60.52,60.19,60.44,70024.0,51.7868,52.0275,51.7438,51.9587,70024.0
2020-08-31 11:30:00,60.42,60.73,60.41,60.65,47275.0,51.9416,52.2081,51.933,52.1393,47275.0
2020-08-31 12:00:00,60.66,60.69,60.4,60.4,202268.0,52.1479,52.1737,51.9244,51.9244,202268.0
2020-08-31 12:30:00,60.4,60.59,60.39,60.54,50966.0,51.9244,52.0877,51.9158,52.0447,50966.0
2020-08-31 13:00:00,60.54,60.64,60.49,60.61,32430.0,52.0447,52.1307,52.0017,52.1049,32430.0
2020-08-31 13:30:00,60.61,60.63,60.19,60.22,232954.0,52.1049,52.1221,51.7438,51.7696,232954.0
2020-08-31 14:00:00,60.2,60.41,60.2,60.37,140470.0,51.7524,51.933,51.7524,51.8986,140470.0
2020-08-31 14:30:00,60.38,60.41,60.28,60.38,288453.0,51.9072,51.933,51.8212,51.9072,288453.0
2020-08-31 15:00:00,60.39,60.41,60.2,60.28,168956.0,51.9158,51.933,51.7524,51.8212,168956.0
2020-08-31 15:30:00,60.29,60.63,60.23,60.48,569205.0,51.8298,52.1221,51.7782,51.9931,569205.0
2020-09-01 09:30:00,60.42,60.49,59.93,59.98,107572.0,51.9416,52.0017,51.5203,51.5633,107572.0
2020-09-01 10:00:00,60.0,60.06,59.45,59.52,189266.0,51.5805,51.6321,51.1077,51.1678,189266.0
2020-09-01 10:30:00,59.53,59.87,59.49,59.7,89328.0,51.1764,51.4687,51.1421,51.3226,89328.0
2020-09-01 11:00:00,59.69,59.72,59.47,59.67,82310.0,51.314,51.3398,51.1249,51.2968,82310.0
2020-09-01 11:30:00,59.66,59.86,59.6,59.85,60297.0,51.2882,51.4601,51.2366,51.4515,60297.0
2020-09-01 12:00:00,59.85,60.2,59.81,60.2,99199.0,51.4515,51.7524,51.4172,51.7524,99199.0
2020-09-01 12:30:00,60.19,60.19,60.03,60.07,57439.0,51.7438,51.7438,51.6063,51.6407,57439.0
2020-09-01 13:00:00,60.06,60.08,59.92,60.02,76150.0,51.6321,51.6493,51.5117,51.5977,76150.0
2020-09-01 13:30:00,60.02,60.08,59.93,60.04,58529.0,51.5977,51.6493,51.5203,51.6149,58529.0
2020-09-01 14:00:00,60.03,60.16,60.02,60.12,310222.0,51.6063,51.718,51.5977,51.6837,310222.0
2020-09-01 14:30:00,60.12,60.32,60.08,60.11,110045.0,51.6837,51.8556,51.6493,51.6751,110045.0
2020-09-01 15:00:00,60.11,60.14,60.06,60.1,98386.0,51.6751,51.7008,51.6321,51.6665,98386.0
2020-09-01 15:30:00,60.1,60.23,59.98,60.22,307657.0,51.6665,51.7782,51.5633,51.7696,307657.0
2020-09-02 09:30:00,60.3,61.14,59.93,61.05,337643.0,51.8384,52.5605,51.5203,52.4831,337643.0
2020-09-02 10:00:00,61.06,61.21,60.82,60.9,373660.0,52.4917,52.6207,52.2854,52.3542,373660.0
2020-09-02 10:30:00,60.94,61.17,60.9,61.13,96076.0,52.3886,52.5863,52.3542,52.5519,96076.0
2020-09-02 11:00:00,61.13,61.45,61.05,61.35,197395.0,52.5519,52.827,52.4831,52.7411,197395.0
2020-09-02 11:30:00,61.33,61.64,61.22,61.55,144360.0,52.7239,52.9904,52.6293,52.913,144360.0
2020-09-02 12:00:00,61.56,61.66,61.45,61.63,48287.0,52.9216,53.0075,52.827,52.9818,48287.0
2020-09-02 12:30:00,61.62,61.76,61.59,61.74,46678.0,52.9732,53.0935,52.9474,53.0763,46678.0
2020-09-02 13:00:00,61.74,61.76,61.65,61.71,57422.0,53.0763,53.0935,52.999,53.0505,57422.0
2020-09-02 13:30:00,61.71,61.75,61.65,61.7,43775.0,53.0505,53.0849,52.999,53.0419,43775.0
2020-09-02 14:00:00,61.71,61.8,61.57,61.78,230705.0,53.0505,53.1279,52.9302,53.1107,230705.0
2020-09-02 14:30:00,61.77,61.77,61.64,61.71,109988.0,53.1021,53.1021,52.9904,53.0505,109988.0
2020-09-02 15:00:00,61.7,61.75,61.64,61.7,173262.0,53.0419,53.0849,52.9904,53.0419,173262.0
2020-09-02 15:30:00,61.7,61.92,61.67,61.76,590659.0,53.0419,53.2311,53.0161,53.0935,590659.0
2020-09-03 09:30:00,62.0,62.67,61.79,62.63,92593.0,53.2998,53.8758,53.1193,53.8414,92593.0
2020-09-03 10:00:00,62.65,62.81,62.43,62.67,64767.0,53.8586,53.9962,53.6695,53.8758,64767.0
2020-09-03 10:30:00,62.62,62.76,62.43,62.54,111754.0,53.8328,53.9532,53.6695,53.7641,111754.0
2020-09-03 11:00:00,62.55,62.59,62.06,62.3,168966.0,53.7727,53.807,53.3514,53.5577,168966.0
2020-09-03 11:30:00,62.29,62.45,62.21,62.33,55145.0,53.5491,53.6867,53.4804,53.5835,55145.0
2020-09-03 12:00:00,62.31,62.49,62.21,62.28,56048.0,53.5663,53.7211,53.4804,53.5405,56048.0
2020-09-03 12:30:00,62.25,62.31,61.93,61.95,57545.0,53.5148,53.5663,53.2397,53.2569,57545.0
2020-09-03 13:00:00,61.94,62.0,61.73,61.89,53193.0,53.2483,53.2998,53.0677,53.2053,53193.0
2020-09-03 13:30:00,61.87,61.92,61.63,61.87,47081.0,53.1881,53.2311,52.9818,53.1881,47081.0
2020-09-03 14:00:00,61.87,61.95,61.72,61.93,54449.0,53.1881,53.2569,53.0591,53.2397,54449.0
2020-09-03 14:30:00,61.91,62.07,61.78,61.8,97826.0,53.2225,53.36,53.1107,53.1279,97826.0
2020-09-03 15:00:00,61.81,61.82,61.48,61.57,102372.0,53.1365,53.1451,52.8528,52.9302,102372.0
2020-09-03 15:30:00,61.57,61.91,61.33,61.91,299961.0,52.9302,53.2225,52.7239,53.2225,299961.0
2020-09-04 09:30:00,61.91,62.0,61.56,61.99,113557.0,53.2225,53.2998,52.9216,53.2912,113557.0
2020-09-04 10:00:00,62.0,62.39,61.87,62.14,113359.0,53.2998,53.6351,53.1881,53.4202,113359.0
2020-09-04 10:30:00,62.15,62.33,61.87,62.04,87794.0,53.4288,53.5835,53.1881,53.3342,87794.0
2020-09-04 11:00:00,62.03,62.21,61.36,61.51,128196.0,53.3256,53.4804,52.7496,52.8786,128196.0
2020-09-04 11:30:00,61.5,61.53,61.09,61.23,64690.0,52.87,52.8958,52.5175,52.6379,64690.0
2020-09-04 12:00:00,61.22,61.62,61.14,61.61,149521.0,52.6293,52.9732,52.5605,52.9646,149521.0
2020-09-04 12:30:00,61.61,62.03,61.54,62.0,59076.0,52.9646,53.3256,52.9044,53.2998,59076.0
2020-09-04 13:00:00,62.0,62.11,61.9,61.99,50870.0,53.2998,53.3944,53.2139,53.2912,50870.0
2020-09-04 13:30:00,61.97,62.01,61.82,61.84,28555.0,53.274,53.3084,53.1451,53.1623,28555.0
2020-09-04 14:00:00,61.84,61.85,61.64,61.8,27680.0,53.1623,53.1709,52.9904,53.1279,27680.0
2020-09-04 14:30:00,61.78,62.02,61.69,61.91,33924.0,53.1107,53.317,53.0333,53.2225,33924.0
2020-09-04 15:00:00,61.89,61.99,61.75,61.91,48424.0,53.2053,53.2912,53.0849,53.2225,48424.0
2020-09-04 15:30:00,61.88,61.91,61.64,61.66,192482.0,53.1967,53.2225,52.9904,53.0075,192482.0
2020-09-08 09:30:00,61.64,61.83,60.56,60.9,163121.0,52.9904,53.1537,52.0619,52.3542,163121.0
2020-09-08 10:00:00,60.92,60.94,60.57,60.71,68156.0,52.3714,52.3886,52.0705,52.1909,68156.0
2020-09-08 10:30:00,60.69,60.98,60.58,60.71,31440.0,52.1737,52.423,52.0791,52.1909,31440.0
2020-09-08 11:00:00,60.67,61.09,60.64,60.91,40471.0,52.1565,52.5175,52.1307,52.3628,40471.0
2020-09-08 11:30:00,60.89,60.99,60.71,60.78,49509.0,52.3456,52.4316,52.1909,52.251,49509.0
2020-09-08 12:00:00,60.78,61.15,60.74,61.07,29976.0,52.251,52.5691,52.2166,52.5003,29976.0
2020-09-08 12:30:00,61.05,61.23,60.9,61.23,39084.0,52.4831,52.6379,52.3542,52.6379,39084.0
2020-09-08 13:00:00,61.22,61.6,61.19,61.57,36865.0,52.6293,52.956,52.6035,52.9302,36865.0
2020-09-08 13:30:00,61.56,61.73,61.5,61.7,44724.0,52.9216,53.0677,52.87,53.0419,44724.0
2020-09-08 14:00:00,61.7,61.75,61.47,61.48,53602.0,53.0419,53.0849,52.8442,52.8528,53602.0
2020-09-08 14:30:00,61.46,61.49,61.04,61.17,96816.0,52.8356,52.8614,52.4746,52.5863,96816.0
2020-09-08 15:00:00,61.18,61.28,60.99,61.18,88546.0,52.5949,52.6809,52.4316,52.5949,88546.0
2020-09-08 15:30:00,61.17,61.45,60.49,60.5,987737.0,52.5863,52.827,52.0017,52.0103,987737.0
2020-09-09 09:30:00,60.86,62.26,60.74,62.11,185321.0,52.3198,53.5234,52.2166,53.3944,185321.0
2020-09-09 10:00:00,62.15,62.31,61.86,61.91,197911.0,53.4288,53.5663,53.1795,53.2225,197911.0
2020-09-09 10:30:00,61.89,61.98,61.47,61.47,107371.0,53.2053,53.2826,52.8442,52.8442,107371.0
2020-09-09 11:00:00,61.52,61.87,61.47,61.86,59249.0,52.8872,53.1881,52.8442,53.1795,59249.0
2020-09-09 11:30:00,61.85,61.99,61.78,61.84,63025.0,53.1709,53.2912,53.1107,53.1623,63025.0
2020-09-09 12:00:00,61.86,62.27,61.84,62.26,261778.0,53.1795,53.532,53.1623,53.5234,261778.0
2020-09-09 12:30:00,62.28,62.44,62.18,62.19,65321.0,53.5405,53.6781,53.4546,53.4632,65321.0
2020-09-09 13:00:00,62.2,62.54,62.2,62.47,68568.0,53.4718,53.7641,53.4718,53.7039,68568.0
2020-09-09 13:30:00,62.48,62.63,62.35,62.36,57605.0,53.7125,53.8414,53.6007,53.6093,57605.0
2020-09-09 14:00:00,62.38,62.39,62.18,62.24,48980.0,53.6265,53.6351,53.4546,53.5062,48980.0
2020-09-09 14:30:00,62.25,62.44,62.24,62.3,68432.0,53.5148,53.6781,53.5062,53.5577,68432.0
2020-09-09 15:00:00,62.29,62.37,62.19,62.22,93759.0,53.5491,53.6179,53.4632,53.489,93759.0
2020-09-09 15:30:00,62.22,62.24,61.63,61.7,525129.0,53.489,53.5062,52.9818,53.0419,525129.0
2020-09-10 09:30:00,61.54,61.86,61.07,61.24,206804.0,52.9044,53.1795,52.5003,52.6465,206804.0
2020-09-10 10:00:00,61.25,61.55,61.1,61.4,91611.0,52.6551,52.913,52.5261,52.784,91611.0
2020-09-10 10:30:00,61.4,61.74,61.29,61.29,47530.0,52.784,53.0763,52.6895,52.6895,47530.0
2020-09-10 11:00:00,61.32,61.66,61.21,61.63,44235.0,52.7153,53.0075,52.6207,52.9818,44235.0
2020-09-10 11:30:00,61.67,61.72,61.24,61.24,37005.0,53.0161,53.0591,52.6465,52.6465,37005.0
2020-09-10 12:00:00,61.19,61.35,61.07,61.35,73560.0,52.6035,52.7411,52.5003,52.7411,73560.0
2020-09-10 12:30:00,61.33,61.36,61.05,61.31,42789.0,52.7239,52.7496,52.4831,52.7067,42789.0
2020-09-10 13:00:00,61.33,61.46,61.28,61.31,25740.0,52.7239,52.8356,52.6809,52.7067,25740.0
2020-09-10 13:30:00,61.32,61.46,61.3,61.41,112508.0,52.7153,52.8356,52.6981,52.7926,112508.0
2020-09-10 14:00:00,61.41,61.51,61.01,61.03,104973.0,52.7926,52.8786,52.4488,52.466,104973.0
2020-09-10 14:30:00,61.06,61.32,61.0,61.25,37314.0,52.4917,52.7153,52.4402,52.6551,37314.0
2020-09-10 15:00:00,61.26,61.28,60.89,61.01,65581.0,52.6637,52.6809,52.3456,52.4488,65581.0
2020-09-10 15:30:00,60.99,61.18,60.74,60.78,265504.0,52.4316,52.5949,52.2166,52.251,265504.0
2020-09-11 09:30:00,60.98,60.98,60.44,60.66,41328.0,52.423,52.423,51.9587,52.1479,41328.0
2020-09-11 10:00:00,60.64,60.74,60.49,60.66,40421.0,52.1307,52.2166,52.0017,52.1479,40421.0
2020-09-11 10:30:00,60.66,60.8,60.61,60.67,44753.0,52.1479,52.2682,52.1049,52.1565,44753.0
2020-09-11 11:00:00,60.67,60.95,60.57,60.87,61110.0,52.1565,52.3972,52.0705,52.3284,61110.0
2020-09-11 11:30:00,60.86,61.05,60.75,61.03,42289.0,52.3198,52.4831,52.2252,52.466,42289.0
2020-09-11 12:00:00,61.02,61.28,60.93,61.22,45744.0,52.4574,52.6809,52.38,52.6293,45744.0
2020-09-11 12:30:00,61.2,61.29,61.09,61.12,57259.0,52.6121,52.6895,52.5175,52.5433,57259.0
2020-09-11 13:00:00,61.12,61.15,60.83,60.83,70841.0,52.5433,52.5691,52.294,52.294,70841.0
2020-09-11 13:30:00,60.82,60.85,60.68,60.69,35950.0,52.2854,52.3112,52.1651,52.1737,35950.0
2020-09-11 14:00:00,60.67,60.87,60.6,60.81,37861.0,52.1565,52.3284,52.0963,52.2768,37861.0
2020-09-11 14:30:00,60.8,61.07,60.79,60.93,48580.0,52.2682,52.5003,52.2596,52.38,48580.0
2020-09-11 15:00:00,60.92,60.96,60.76,60.94,100344.0,52.3714,52.4058,52.2338,52.3886,100344.0
2020-09-11 15:30:00,60.96,61.05,60.83,60.9,220873.0,52.4058,52.4831,52.294,52.3542,220873.0
2020-09-14 09:30:00,61.25,61.26,60.89,61.26,137062.0,52.6551,52.6637,52.3456,52.6637,137062.0
2020-09-14 10:00:00,61.27,61.61,61.24,61.48,47508.0,52.6723,52.9646,52.6465,52.8528,47508.0
2020-09-14 10:30:00,61.44,61.64,61.44,61.45,28931.0,52.8184,52.9904,52.8184,52.827,28931.0
2020-09-14 11:00:00,61.44,61.58,61.33,61.54,36590.0,52.8184,52.9388,52.7239,52.9044,36590.0
2020-09-14 11:30:00,61.55,61.64,61.45,61.5,49661.0,52.913,52.9904,52.827,52.87,49661.0
2020-09-14 12:00:00,61.51,61.72,61.5,61.7,35097.0,52.8786,53.0591,52.87,53.0419,35097.0
2020-09-14 12:30:00,61.7,61.7,61.54,61.58,34233.0,53.0419,53.0419,52.9044,52.9388,34233.0
2020-09-14 13:00:00,61.57,61.6,61.39,61.48,36815.0,52.9302,52.956,52.7754,52.8528,36815.0
2020-09-14 13:30:00,61.49,61.66,61.49,61.62,48114.0,52.8614,53.0075,52.8614,52.9732,48114.0
2020-09-14 14:00:00,61.63,61.66,61.47,61.52,38161.0,52.9818,53.0075,52.8442,52.8872,38161.0
2020-09-14 14:30:00,61.5,61.5,61.23,61.37,59012.0,52.87,52.87,52.6379,52.7582,59012.0
2020-09-14 15:00:00,61.36,61.4,61.1,61.22,69279.0,52.7496,52.784,52.5261,52.6293,69279.0
2020-09-14 15:30:00,61.22,61.45,61.14,61.41,272118.0,52.6293,52.827,52.5605,52.7926,272118.0
2020-09-15 09:30:00,61.71,61.86,61.43,61.63,109307.0,53.0505,53.1795,52.8098,52.9818,109307.0
2020-09-15 10:00:00,61.64,62.09,61.63,61.99,47397.0,52.9904,53.3772,52.9818,53.2912,47397.0
2020-09-15 10:30:00,61.99,62.21,61.93,62.16,47142.0,53.2912,53.4804,53.2397,53.4374,47142.0
2020-09-15 11:00:00,62.18,62.21,61.88,61.95,54117.0,53.4546,53.4804,53.1967,53.2569,54117.0
2020-09-15 11:30:00,61.93,61.95,61.67,61.74,52845.0,53.2397,53.2569,53.0161,53.0763,52845.0
2020-09-15 12:00:00,61.73,61.76,61.43,61.47,42969.0,53.0677,53.0935,52.8098,52.8442,42969.0
2020-09-15 12:30:00,61.47,61.52,61.34,61.35,30265.0,52.8442,52.8872,52.7325,52.7411,30265.0
2020-09-15 13:00:00,61.34,61.51,61.29,61.4,47758.0,52.7325,52.8786,52.6895,52.784,47758.0
2020-09-15 13:30:00,61.38,61.4,61.09,61.15,56956.0,52.7668,52.784,52.5175,52.5691,56956.0
2020-09-15 14:00:00,61.15,61.19,61.01,61.03,71514.0,52.5691,52.6035,52.4488,52.466,71514.0
2020-09-15 14:30:00,61.04,61.1,60.87,60.93,50536.0,52.4746,52.5261,52.3284,52.38,50536.0
2020-09-15 15:00:00,60.94,60.98,60.76,60.78,104850.0,52.3886,52.423,52.2338,52.251,104850.0
2020-09-15 15:30:00,60.79,61.23,60.74,61.1,307008.0,52.2596,52.6379,52.2166,52.5261,307008.0
2020-09-16 09:30:00,61.19,61.61,61.16,61.59,78970.0,52.6035,52.9646,52.5777,52.9474,78970.0
2020-09-16 10:00:00,61.54,62.0,61.52,61.93,37854.0,52.9044,53.2998,52.8872,53.2397,37854.0
2020-09-16 10:30:00,61.92,62.42,61.88,62.42,70723.0,53.2311,53.6609,53.1967,53.6609,70723.0
2020-09-16 11:00:00,62.41,62.44,62.19,62.34,53220.0,53.6523,53.6781,53.4632,53.5921,53220.0
2020-09-16 11:30:00,62.35,62.38,62.11,62.3,28289.0,53.6007,53.6265,53.3944,53.5577,28289.0
2020-09-16 12:00:00,62.3,62.41,62.21,62.33,32225.0,53.5577,53.6523,53.4804,53.5835,32225.0
2020-09-16 12:30:00,62.33,62.38,62.05,62.05,21937.0,53.5835,53.6265,53.3428,53.3428,21937.0
2020-09-16 13:00:00,62.02,62.06,61.91,61.93,17157.0,53.317,53.3514,53.2225,53.2397,17157.0
2020-09-16 13:30:00,61.92,62.12,61.91,62.12,30892.0,53.2311,53.403,53.2225,53.403,30892.0
2020-09-16 14:00:00,62.12,62.27,61.99,62.19,35941.0,53.403,53.532,53.2912,53.4632,35941.0
2020-09-16 14:30:00,62.2,62.34,61.97,61.99,56257.0,53.4718,53.5921,53.274,53.2912,56257.0
2020-09-16 15:00:00,61.99,62.04,61.67,61.84,60717.0,53.2912,53.3342,53.0161,53.1623,60717.0
2020-09-16 15:30:00,61.86,62.14,61.73,61.94,239434.0,53.1795,53.4202,53.0677,53.2483,239434.0
2020-09-17 09:30:00,61.61,61.63,60.92,61.19,53844.0,52.9646,52.9818,52.3714,52.6035,53844.0
2020-09-17 10:00:00,61.19,61.63,61.16,61.57,39435.0,52.6035,52.9818,52.5777,52.9302,39435.0
2020-09-17 10:30:00,61.54,61.65,61.26,61.29,60889.0,52.9044,52.999,52.6637,52.6895,60889.0
2020-09-17 11:00:00,61.29,61.53,61.24,61.28,56598.0,52.6895,52.8958,52.6465,52.6809,56598.0
2020-09-17 11:30:00,61.26,61.28,61.02,61.17,54546.0,52.6637,52.6809,52.4574,52.5863,54546.0
2020-09-17 12:00:00,61.15,61.18,60.88,61.02,77098.0,52.5691,52.5949,52.337,52.4574,77098.0
2020-09-17 12:30:00,61.03,61.19,61.0,61.06,37844.0,52.466,52.6035,52.4402,52.4917,37844.0
2020-09-17 13:00:00,61.06,61.08,60.93,60.95,100931.0,52.4917,52.5089,52.38,52.3972,100931.0
2020-09-17 13:30:00,60.95,61.03,60.86,60.87,109609.0,52.3972,52.466,52.3198,52.3284,109609.0
2020-09-17 14:00:00,60.89,61.11,60.88,61.02,45032.0,52.3456,52.5347,52.337,52.4574,45032.0
2020-09-17 14:30:00,61.01,61.18,60.94,61.15,68033.0,52.4488,52.5949,52.3886,52.5691,68033.0
2020-09-17 15:00:00,61.15,61.27,61.05,61.19,114466.0,52.5691,52.6723,52.4831,52.6035,114466.0
2020-09-17 15:30:00,61.17,61.41,61.16,61.34,209641.0,52.5863,52.7926,52.5777,52.7325,209641.0
2020-09-18 09:30:00,61.17,61.45,61.11,61.24,325608.0,52.5863,52.827,52.5347,52.6465,325608.0
2020-09-18 10:00:00,61.26,61.29,60.81,61.01,89808.0,52.6637,52.6895,52.2768,52.4488,89808.0
2020-09-18 10:30:00,61.0,61.04,60.9,61.0,95101.0,52.4402,52.4746,52.3542,52.4402,95101.0
2020-09-18 11:00:00,60.99,61.05,60.89,60.97,101674.0,52.4316,52.4831,52.3456,52.4144,101674.0
2020-09-18 11:30:00,60.95,61.16,60.95,61.05,37108.0,52.3972,52.5777,52.3972,52.4831,37108.0
2020-09-18 12:00:00,61.04,61.2,61.03,61.11,39258.0,52.4746,52.6121,52.466,52.5347,39258.0
2020-09-18 12:30:00,61.12,61.12,60.98,61.01,67152.0,52.5433,52.5433,52.423,52.4488,67152.0
2020-09-18 13:00:00,61.01,61.09,60.94,60.95,79502.0,52.4488,52.5175,52.3886,52.3972,79502.0
2020-09-18 13:30:00,60.94,61.05,60.7,61.0,84615.0,52.3886,52.4831,52.1823,52.4402,84615.0
2020-09-18 14:00:00,61.0,61.0,60.77,60.87,194365.0,52.4402,52.4402,52.2424,52.3284,194365.0
2020-09-18 14:30:00,60.85,60.94,60.84,60.92,155181.0,52.3112,52.3886,52.3026,52.3714,155181.0
2020-09-18 15:00:00,60.93,61.14,60.89,61.13,92051.0,52.38,52.5605,52.3456,52.5519,92051.0
2020-09-18 15:30:00,61.14,61.19,60.93,61.1,712396.0,52.5605,52.6035,52.38,52.5261,712396.0
2020-09-21 09:30:00,59.87,60.41,59.6,60.1,187263.0,51.4687,51.933,51.2366,51.6665,187263.0
2020-09-21 10:00:00,60.1,60.11,59.73,60.1,97714.0,51.6665,51.6751,51.3484,51.6665,97714.0
2020-09-21 10:30:00,60.1,60.76,60.04,60.71,78927.0,51.6665,52.2338,51.6149,52.1909,78927.0
2020-09-21 11:00:00,60.69,61.01,60.64,60.76,47385.0,52.1737,52.4488,52.1307,52.2338,47385.0
2020-09-21 11:30:00,60.73,60.84,60.3,60.3,35423.0,52.2081,52.3026,51.8384,51.8384,35423.0
2020-09-21 12:00:00,60.29,60.38,60.1,60.16,35989.0,51.8298,51.9072,51.6665,51.718,35989.0
2020-09-21 12:30:00,60.14,60.14,59.67,59.72,32117.0,51.7008,51.7008,51.2968,51.3398,32117.0
2020-09-21 13:00:00,59.69,59.71,59.56,59.68,43580.0,51.314,51.3312,51.2022,51.3054,43580.0
2020-09-21 13:30:00,59.68,59.73,59.51,59.55,41479.0,51.3054,51.3484,51.1592,51.1936,41479.0
2020-09-21 14:00:00,59.56,59.57,59.28,59.3,51387.0,51.2022,51.2108,50.9615,50.9787,51387.0
2020-09-21 14:30:00,59.28,59.33,59.1,59.33,67638.0,50.9615,51.0045,50.8068,51.0045,67638.0
2020-09-21 15:00:00,59.33,59.97,59.31,59.95,96660.0,51.0045,51.5547,50.9873,51.5375,96660.0
2020-09-21 15:30:00,59.97,60.13,59.89,60.0,334308.0,51.5547,51.6922,51.4859,51.5805,334308.0
2020-09-22 09:30:00,59.92,60.76,59.92,60.24,99914.0,51.5117,52.2338,51.5117,51.7868,99914.0
2020-09-22 10:00:00,60.24,60.76,60.24,60.73,108277.0,51.7868,52.2338,51.7868,52.2081,108277.0
2020-09-22 10:30:00,60.72,60.72,60.27,60.29,32281.0,52.1995,52.1995,51.8126,51.8298,32281.0
2020-09-22 11:00:00,60.3,60.3,60.01,60.14,31538.0,51.8384,51.8384,51.5891,51.7008,31538.0
2020-09-22 11:30:00,60.13,60.14,59.88,60.13,25611.0,51.6922,51.7008,51.4773,51.6922,25611.0
2020-09-22 12:00:00,60.13,60.33,60.1,60.22,34348.0,51.6922,51.8642,51.6665,51.7696,34348.0
2020-09-22 12:30:00,60.23,60.27,60.09,60.13,19447.0,51.7782,51.8126,51.6579,51.6922,19447.0
2020-09-22 13:00:00,60.15,60.42,60.15,60.4,20557.0,51.7094,51.9416,51.7094,51.9244,20557.0
2020-09-22 13:30:00,60.39,60.67,60.37,60.64,42154.0,51.9158,52.1565,51.8986,52.1307,42154.0
2020-09-22 14:00:00,60.63,60.78,60.55,60.58,54945.0,52.1221,52.251,52.0533,52.0791,54945.0
2020-09-22 14:30:00,60.6,60.7,60.5,60.53,46893.0,52.0963,52.1823,52.0103,52.0361,46893.0
2020-09-22 15:00:00,60.53,60.65,60.49,60.57,64502.0,52.0361,52.1393,52.0017,52.0705,64502.0
2020-09-22 15:30:00,60.56,60.7,60.43,60.69,364426.0,52.0619,52.1823,51.9501,52.1737,364426.0
2020-09-23 09:30:00,60.74,61.02,60.28,60.36,46769.0,52.2166,52.4574,51.8212,51.89,46769.0
2020-09-23 10:00:00,60.32,60.51,60.21,60.22,32843.0,51.8556,52.0189,51.761,51.7696,32843.0
2020-09-23 10:30:00,60.22,60.32,60.02,60.2,89001.0,51.7696,51.8556,51.5977,51.7524,89001.0
2020-09-23 11:00:00,60.2,60.31,60.11,60.12,24740.0,51.7524,51.847,51.6751,51.6837,24740.0
2020-09-23 11:30:00,60.14,60.31,60.09,60.27,47813.0,51.7008,51.847,51.6579,51.8126,47813.0
2020-09-23 12:00:00,60.26,60.47,60.22,60.41,132684.0,51.804,51.9845,51.7696,51.933,132684.0
2020-09-23 12:30:00,60.41,60.53,60.37,60.41,26287.0,51.933,52.0361,51.8986,51.933,26287.0
2020-09-23 13:00:00,60.42,60.58,60.32,60.51,34372.0,51.9416,52.0791,51.8556,52.0189,34372.0
2020-09-23 13:30:00,60.5,60.55,60.38,60.41,30604.0,52.0103,52.0533,51.9072,51.933,30604.0
2020-09-23 14:00:00,60.41,60.42,59.94,59.98,57145.0,51.933,51.9416,51.5289,51.5633,57145.0
2020-09-23 14:30:00,59.98,60.07,59.82,59.84,32788.0,51.5633,51.6407,51.4257,51.4429,32788.0
2020-09-23 15:00:00,59.82,59.93,59.65,59.79,52928.0,51.4257,51.5203,51.2796,51.4,52928.0
2020-09-23 15:30:00,59.77,59.78,59.4,59.57,224964.0,51.3828,51.3914,51.0647,51.2108,224964.0
2020-09-24 09:30:00,59.56,59.56,59.04,59.14,58275.0,51.2022,51.2022,50.7552,50.8412,58275.0
2020-09-24 10:00:00,59.17,59.41,59.11,59.13,64603.0,50.867,51.0733,50.8154,50.8326,64603.0
2020-09-24 10:30:00,59.11,59.12,58.63,58.75,125503.0,50.8154,50.824,50.4027,50.5059,125503.0
2020-09-24 11:00:00,58.75,59.01,58.7,58.8,62095.0,50.5059,50.7294,50.4629,50.5489,62095.0
2020-09-24 11:30:00,58.8,59.64,58.77,59.6,102309.0,50.5489,51.271,50.5231,51.2366,102309.0
2020-09-24 12:00:00,59.61,59.87,59.56,59.84,51805.0,51.2452,51.4687,51.2022,51.4429,51805.0
2020-09-24 12:30:00,59.85,59.94,59.69,59.9,56178.0,51.4515,51.5289,51.314,51.4945,56178.0
2020-09-24 13:00:00,59.92,60.14,59.89,60.03,38742.0,51.5117,51.7008,51.4859,51.6063,38742.0
2020-09-24 13:30:00,60.03,60.14,59.94,59.96,42917.0,51.6063,51.7008,51.5289,51.5461,42917.0
2020-09-24 14:00:00,59.99,60.05,59.75,59.8,63586.0,51.5719,51.6235,51.3656,51.4086,63586.0
2020-09-24 14:30:00,59.81,59.89,59.52,59.54,48734.0,51.4172,51.4859,51.1678,51.185,48734.0
2020-09-24 15:00:00,59.56,59.61,59.33,59.34,94916.0,51.2022,51.2452,51.0045,51.0131,94916.0
2020-09-24 15:30:00,59.34,59.74,59.33,59.61,338508.0,51.0131,51.357,51.0045,51.2452,338508.0
2020-09-25 09:30:00,59.41,60.42,59.23,60.21,85645.0,51.0733,51.9416,50.9185,51.761,85645.0
2020-09-25 10:00:00,60.22,60.45,59.99,60.18,69698.0,51.7696,51.9673,51.5719,51.7352,69698.0
2020-09-25 10:30:00,60.15,60.29,59.96,60.28,62554.0,51.7094,51.8298,51.5461,51.8212,62554.0
2020-09-25 11:00:00,60.28,60.67,60.22,60.5,149972.0,51.8212,52.1565,51.7696,52.0103,149972.0
2020-09-25 11:30:00,60.48,60.54,60.4,60.48,129635.0,51.9931,52.0447,51.9244,51.9931,129635.0
2020-09-25 12:00:00,60.48,60.6,60.45,60.53,140174.0,51.9931,52.0963,51.9673,52.0361,140174.0
2020-09-25 12:30:00,60.53,60.74,60.52,60.7,71375.0,52.0361,52.2166,52.0275,52.1823,71375.0
2020-09-25 13:00:00,60.7,60.8,60.65,60.74,45703.0,52.1823,52.2682,52.1393,52.2166,45703.0
2020-09-25 13:30:00,60.75,60.89,60.72,60.78,64835.0,52.2252,52.3456,52.1995,52.251,64835.0
2020-09-25 14:00:00,60.77,61.0,60.77,60.91,60481.0,52.2424,52.4402,52.2424,52.3628,60481.0
2020-09-25 14:30:00,60.94,61.11,60.9,61.07,65914.0,52.3886,52.5347,52.3542,52.5003,65914.0
2020-09-25 15:00:00,61.07,61.27,61.07,61.25,48861.0,52.5003,52.6723,52.5003,52.6551,48861.0
2020-09-25 15:30:00,61.24,61.38,60.96,61.34,232372.0,52.6465,52.7668,52.4058,52.7325,232372.0
2020-09-28 09:30:00,61.5,61.6,61.17,61.41,68177.0,52.87,52.956,52.5863,52.7926,68177.0
2020-09-28 10:00:00,61.42,62.22,61.37,62.04,66089.0,52.8012,53.489,52.7582,53.3342,66089.0
2020-09-28 10:30:00,62.07,62.2,61.86,62.1,42672.0,53.36,53.4718,53.1795,53.3858,42672.0
2020-09-28 11:00:00,62.13,62.17,61.93,62.05,35520.0,53.4116,53.446,53.2397,53.3428,35520.0
2020-09-28 11:30:00,62.02,62.24,61.97,62.18,35948.0,53.317,53.5062,53.274,53.4546,35948.0
2020-09-28 12:00:00,62.16,62.18,61.87,61.91,27958.0,53.4374,53.4546,53.1881,53.2225,27958.0
2020-09-28 12:30:00,61.89,61.91,61.79,61.87,20669.0,53.2053,53.2225,53.1193,53.1881,20669.0
2020-09-28 13:00:00,61.88,61.91,61.79,61.8,17896.0,53.1967,53.2225,53.1193,53.1279,17896.0
2020-09-28 13:30:00,61.82,62.04,61.82,61.98,44204.0,53.1451,53.3342,53.1451,53.2826,44204.0
2020-09-28 14:00:00,61.99,62.0,61.87,61.93,29762.0,53.2912,53.2998,53.1881,53.2397,29762.0
2020-09-28 14:30:00,61.93,62.04,61.8,61.85,41494.0,53.2397,53.3342,53.1279,53.1709,41494.0
2020-09-28 15:00:00,61.85,61.85,61.53,61.55,27874.0,53.1709,53.1709,52.8958,52.913,27874.0
2020-09-28 15:30:00,61.57,61.57,61.26,61.41,175650.0,52.9302,52.9302,52.6637,52.7926,175650.0
2020-09-29 09:30:00,61.63,61.73,61.37,61.41,56066.0,52.9818,53.0677,52.7582,52.7926,56066.0
2020-09-29 10:00:00,61.41,61.92,61.37,61.83,63156.0,52.7926,53.2311,52.7582,53.1537,63156.0
2020-09-29 10:30:00,61.87,61.96,61.45,61.48,47499.0,53.1881,53.2655,52.827,52.8528,47499.0
2020-09-29 11:00:00,61.47,61.47,61.18,61.19,46596.0,52.8442,52.8442,52.5949,52.6035,46596.0
2020-09-29 11:30:00,61.2,61.4,61.13,61.19,31168.0,52.6121,52.784,52.5519,52.6035,31168.0
2020-09-29 12:00:00,61.18,61.27,61.04,61.08,37521.0,52.5949,52.6723,52.4746,52.5089,37521.0
2020-09-29 12:30:00,61.08,61.21,61.05,61.13,26281.0,52.5089,52.6207,52.4831,52.5519,26281.0
2020-09-29 13:00:00,61.14,61.32,61.13,61.2,22287.0,52.5605,52.7153,52.5519,52.6121,22287.0
2020-09-29 13:30:00,61.22,61.41,61.21,61.32,23372.0,52.6293,52.7926,52.6207,52.7153,23372.0
2020-09-29 14:00:00,61.34,61.42,61.25,61.39,28516.0,52.7325,52.8012,52.6551,52.7754,28516.0
2020-09-29 14:30:00,61.38,61.44,61.31,61.33,25680.0,52.7668,52.8184,52.7067,52.7239,25680.0
2020-09-29 15:00:00,61.34,61.36,61.23,61.29,40318.0,52.7325,52.7496,52.6379,52.6895,40318.0
2020-09-29 15:30:00,61.28,61.36,61.01,61.11,173690.0,52.6809,52.7496,52.4488,52.5347,173690.0
2020-09-30 09:30:00,61.5,61.79,61.2,61.28,48809.0,52.87,53.1193,52.6121,52.6809,48809.0
2020-09-30 10:00:00,61.3,61.62,61.22,61.58,46278.0,52.6981,52.9732,52.6293,52.9388,46278.0
2020-09-30 10:30:00,61.56,61.86,61.47,61.64,47133.0,52.9216,53.1795,52.8442,52.9904,47133.0
2020-09-30 11:00:00,61.58,61.94,61.53,61.83,35758.0,52.9388,53.2483,52.8958,53.1537,35758.0
2020-09-30 11:30:00,61.84,61.84,61.58,61.63,29774.0,53.1623,53.1623,52.9388,52.9818,29774.0
2020-09-30 12:00:00,61.63,61.75,61.36,61.67,38256.0,52.9818,53.0849,52.7496,53.0161,38256.0
2020-09-30 12:30:00,61.67,61.76,61.55,61.55,25599.0,53.0161,53.0935,52.913,52.913,25599.0
2020-09-30 13:00:00,61.55,61.61,61.46,61.57,25077.0,52.913,52.9646,52.8356,52.9302,25077.0
2020-09-30 13:30:00,61.56,61.75,61.55,61.66,36567.0,52.9216,53.0849,52.913,53.0075,36567.0
2020-09-30 14:00:00,61.65,61.81,61.42,61.58,54197.0,52.999,53.1365,52.8012,52.9388,54197.0
2020-09-30 14:30:00,61.57,61.59,61.17,61.52,71696.0,52.9302,52.9474,52.5863,52.8872,71696.0
2020-09-30 15:00:00,61.52,61.56,61.15,61.38,80503.0,52.8872,52.9216,52.5691,52.7668,80503.0
2020-09-30 15:30:00,61.36,61.64,61.29,61.4,238568.0,52.7496,52.9904,52.6895,52.784,238568.0
2020-10-01 09:30:00,61.49,61.81,61.31,61.31,65999.0,52.8614,53.1365,52.7067,52.7067,65999.0
2020-10-01 10:00:00,61.28,61.47,61.19,61.35,65294.0,52.6809,52.8442,52.6035,52.7411,65294.0
2020-10-01 10:30:00,61.34,61.79,61.33,61.78,55714.0,52.7325,53.1193,52.7239,53.1107,55714.0
2020-10-01 11:00:00,61.77,61.85,61.61,61.76,50307.0,53.1021,53.1709,52.9646,53.0935,50307.0
2020-10-01 11:30:00,61.76,61.95,61.7,61.94,46706.0,53.0935,53.2569,53.0419,53.2483,46706.0
2020-10-01 12:00:00,61.93,61.94,61.75,61.85,41919.0,53.2397,53.2483,53.0849,53.1709,41919.0
2020-10-01 12:30:00,61.87,61.92,61.71,61.72,46537.0,53.1881,53.2311,53.0505,53.0591,46537.0
2020-10-01 13:00:00,61.73,61.8,61.62,61.63,37437.0,53.0677,53.1279,52.9732,52.9818,37437.0
2020-10-01 13:30:00,61.63,61.65,61.36,61.42,60573.0,52.9818,52.999,52.7496,52.8012,60573.0
2020-10-01 14:00:00,61.44,61.54,61.19,61.39,60345.0,52.8184,52.9044,52.6035,52.7754,60345.0
2020-10-01 14:30:00,61.41,61.57,61.4,61.53,44470.0,52.7926,52.9302,52.784,52.8958,44470.0
2020-10-01 15:00:00,61.55,61.61,61.4,61.45,70757.0,52.913,52.9646,52.784,52.827,70757.0
2020-10-01 15:30:00,61.44,61.75,61.43,61.69,282592.0,52.8184,53.0849,52.8098,53.0333,282592.0
2020-10-02 09:30:00,61.32,61.46,60.97,61.45,52934.0,52.7153,52.8356,52.4144,52.827,52934.0
2020-10-02 10:00:00,61.47,61.63,61.19,61.46,49349.0,52.8442,52.9818,52.6035,52.8356,49349.0
2020-10-02 10:30:00,61.43,61.75,61.38,61.7,49931.0,52.8098,53.0849,52.7668,53.0419,49931.0
2020-10-02 11:00:00,61.7,61.71,61.47,61.49,40888.0,53.0419,53.0505,52.8442,52.8614,40888.0
2020-10-02 11:30:00,61.51,61.51,61.19,61.23,37621.0,52.8786,52.8786,52.6035,52.6379,37621.0
2020-10-02 12:00:00,61.26,61.68,61.23,61.34,56760.0,52.6637,53.0247,52.6379,52.7325,56760.0
2020-10-02 12:30:00,61.34,61.56,61.34,61.53,35549.0,52.7325,52.9216,52.7325,52.8958,35549.0
2020-10-02 13:00:00,61.55,61.77,61.49,61.73,28704.0,52.913,53.1021,52.8614,53.0677,28704.0
2020-10-02 13:30:00,61.77,61.77,61.52,61.71,45525.0,53.1021,53.1021,52.8872,53.0505,45525.0
2020-10-02 14:00:00,61.71,61.98,61.67,61.98,36386.0,53.0505,53.2826,53.0161,53.2826,36386.0
2020-10-02 14:30:00,61.99,62.0,61.77,61.82,61876.0,53.2912,53.2998,53.1021,53.1451,61876.0
2020-10-02 15:00:00,61.8,61.88,61.69,61.82,59231.0,53.1279,53.1967,53.0333,53.1451,59231.0
2020-10-02 15:30:00,61.83,62.01,61.55,61.65,237176.0,53.1537,53.3084,52.913,52.999,237176.0
2020-10-05 09:30:00,61.71,61.92,60.85,60.9,81736.0,53.0505,53.2311,52.3112,52.3542,81736.0
2020-10-05 10:00:00,60.91,61.33,60.87,60.88,117003.0,52.3628,52.7239,52.3284,52.337,117003.0
2020-10-05 10:30:00,60.9,61.25,60.84,61.18,104619.0,52.3542,52.6551,52.3026,52.5949,104619.0
2020-10-05 11:00:00,61.19,61.51,61.17,61.33,83154.0,52.6035,52.8786,52.5863,52.7239,83154.0
2020-10-05 11:30:00,61.35,61.46,61.26,61.4,52313.0,52.7411,52.8356,52.6637,52.784,52313.0
2020-10-05 12:00:00,61.37,61.43,61.31,61.4,54570.0,52.7582,52.8098,52.7067,52.784,54570.0
2020-10-05 12:30:00,61.39,61.46,61.29,61.37,39403.0,52.7754,52.8356,52.6895,52.7582,39403.0
2020-10-05 13:00:00,61.4,61.45,61.34,61.36,23508.0,52.784,52.827,52.7325,52.7496,23508.0
2020-10-05 13:30:00,61.34,61.44,61.33,61.39,21504.0,52.7325,52.8184,52.7239,52.7754,21504.0
2020-10-05 14:00:00,61.39,61.57,61.38,61.53,25908.0,52.7754,52.9302,52.7668,52.8958,25908.0
2020-10-05 14:30:00,61.53,61.6,61.48,61.5,25846.0,52.8958,52.956,52.8528,52.87,25846.0
2020-10-05 15:00:00,61.51,61.63,61.41,61.61,40309.0,52.8786,52.9818,52.7926,52.9646,40309.0
2020-10-05 15:30:00,61.6,61.64,61.41,61.56,225194.0,52.956,52.9904,52.7926,52.9216,225194.0
2020-10-06 09:30:00,61.72,61.92,61.58,61.84,70817.0,53.0591,53.2311,52.9388,53.1623,70817.0
2020-10-06 10:00:00,61.89,62.04,61.82,61.84,34104.0,53.2053,53.3342,53.1451,53.1623,34104.0
2020-10-06 10:30:00,61.88,62.07,61.79,62.01,29074.0,53.1967,53.36,53.1193,53.3084,29074.0
2020-10-06 11:00:00,62.0,62.3,61.96,62.17,19567.0,53.2998,53.5577,53.2655,53.446,19567.0
2020-10-06 11:30:00,62.22,62.42,62.14,62.36,69011.0,53.489,53.6609,53.4202,53.6093,69011.0
2020-10-06 12:00:00,62.36,62.41,62.3,62.4,23772.0,53.6093,53.6523,53.5577,53.6437,23772.0
2020-10-06 12:30:00,62.42,62.87,62.41,62.87,24338.0,53.6609,54.0478,53.6523,54.0478,24338.0
2020-10-06 13:00:00,62.84,63.07,62.76,62.89,20727.0,54.022,54.2197,53.9532,54.0649,20727.0
2020-10-06 13:30:00,62.88,63.02,62.87,62.96,28010.0,54.0564,54.1767,54.0478,54.1251,28010.0
2020-10-06 14:00:00,62.93,63.28,62.93,63.23,27205.0,54.0993,54.4002,54.0993,54.3572,27205.0
2020-10-06 14:30:00,63.24,63.39,62.69,62.72,63173.0,54.3658,54.4948,53.893,53.9188,63173.0
2020-10-06 15:00:00,62.72,62.82,62.54,62.75,65104.0,53.9188,54.0048,53.7641,53.9446,65104.0
2020-10-06 15:30:00,62.75,63.08,62.61,62.88,245341.0,53.9446,54.2283,53.8242,54.0564,245341.0
2020-10-07 09:30:00,63.05,63.17,62.79,63.15,75288.0,54.2025,54.3057,53.979,54.2885,75288.0
2020-10-07 10:00:00,63.17,63.38,63.14,63.26,24103.0,54.3057,54.4862,54.2799,54.383,24103.0
2020-10-07 10:30:00,63.26,63.33,62.96,63.0,20331.0,54.383,54.4432,54.1251,54.1595,20331.0
2020-10-07 11:00:00,62.98,63.13,62.88,62.9,69760.0,54.1423,54.2713,54.0564,54.0735,69760.0
2020-10-07 11:30:00,62.89,62.9,62.77,62.81,18994.0,54.0649,54.0735,53.9618,53.9962,18994.0
2020-10-07 12:00:00,62.82,62.84,62.49,62.6,15194.0,54.0048,54.022,53.7211,53.8156,15194.0
2020-10-07 12:30:00,62.65,62.8,62.59,62.77,25032.0,53.8586,53.9876,53.807,53.9618,25032.0
2020-10-07 13:00:00,62.78,62.82,62.73,62.79,16407.0,53.9704,54.0048,53.9274,53.979,16407.0
2020-10-07 13:30:00,62.81,62.93,62.72,62.86,16048.0,53.9962,54.0993,53.9188,54.0392,16048.0
2020-10-07 14:00:00,62.87,62.92,62.81,62.92,20712.0,54.0478,54.0907,53.9962,54.0907,20712.0
2020-10-07 14:30:00,62.93,63.07,62.91,63.06,13633.0,54.0993,54.2197,54.0821,54.2111,13633.0
2020-10-07 15:00:00,63.06,63.16,63.04,63.11,28501.0,54.2111,54.2971,54.1939,54.2541,28501.0
2020-10-07 15:30:00,63.11,63.15,62.97,62.98,175430.0,54.2541,54.2885,54.1337,54.1423,175430.0
2020-10-08 09:30:00,63.07,63.43,62.82,63.27,126165.0,54.2197,54.5292,54.0048,54.3916,126165.0
2020-10-08 10:00:00,63.28,63.45,62.95,63.03,41632.0,54.4002,54.5464,54.1165,54.1853,41632.0
2020-10-08 10:30:00,63.04,63.35,62.96,63.1,62672.0,54.1939,54.4604,54.1251,54.2455,62672.0
2020-10-08 11:00:00,63.13,63.26,63.04,63.13,54058.0,54.2713,54.383,54.1939,54.2713,54058.0
2020-10-08 11:30:00,63.11,63.44,63.04,63.4,44206.0,54.2541,54.5378,54.1939,54.5034,44206.0
2020-10-08 12:00:00,63.4,63.68,63.34,63.64,40245.0,54.5034,54.7441,54.4518,54.7097,40245.0
2020-10-08 12:30:00,63.64,63.68,63.48,63.57,22458.0,54.7097,54.7441,54.5722,54.6495,22458.0
2020-10-08 13:00:00,63.57,63.81,63.57,63.67,25333.0,54.6495,54.8559,54.6495,54.7355,25333.0
2020-10-08 13:30:00,63.67,63.86,63.57,63.8,28413.0,54.7355,54.8988,54.6495,54.8473,28413.0
2020-10-08 14:00:00,63.82,63.9,63.73,63.76,39597.0,54.8644,54.9332,54.7871,54.8129,39597.0
2020-10-08 14:30:00,63.79,63.79,63.71,63.77,28741.0,54.8387,54.8387,54.7699,54.8215,28741.0
2020-10-08 15:00:00,63.77,63.89,63.72,63.74,40471.0,54.8215,54.9246,54.7785,54.7957,40471.0
2020-10-08 15:30:00,63.74,63.89,63.66,63.87,178619.0,54.7957,54.9246,54.7269,54.9074,178619.0
2020-10-09 09:30:00,63.45,63.9,63.45,63.76,134127.0,54.5464,54.9332,54.5464,54.8129,134127.0
2020-10-09 10:00:00,63.77,63.92,63.6,63.86,34070.0,54.8215,54.9504,54.6753,54.8988,34070.0
2020-10-09 10:30:00,63.85,64.12,63.78,64.05,69121.0,54.8902,55.1223,54.8301,55.0622,69121.0
2020-10-09 11:00:00,64.07,64.3,63.98,64.3,39766.0,55.0794,55.2771,55.002,55.2771,39766.0
2020-10-09 11:30:00,64.33,64.83,64.3,64.76,86529.0,55.3029,55.7327,55.2771,55.6725,86529.0
2020-10-09 12:00:00,64.77,64.79,64.48,64.53,47455.0,55.6811,55.6983,55.4318,55.4748,47455.0
2020-10-09 12:30:00,64.55,64.59,64.05,64.05,45859.0,55.492,55.5264,55.0622,55.0622,45859.0
2020-10-09 13:00:00,64.07,64.13,64.03,64.08,42532.0,55.0794,55.1309,55.045,55.088,42532.0
2020-10-09 13:30:00,64.07,64.2,64.04,64.19,28633.0,55.0794,55.1911,55.0536,55.1825,28633.0
2020-10-09 14:00:00,64.18,64.18,63.94,63.97,25128.0,55.1739,55.1739,54.9676,54.9934,25128.0
2020-10-09 14:30:00,63.97,64.19,63.97,64.18,30667.0,54.9934,55.1825,54.9934,55.1739,30667.0
2020-10-09 15:00:00,64.16,64.3,64.1,64.28,42549.0,55.1567,55.2771,55.1052,55.2599,42549.0
2020-10-09 15:30:00,64.28,64.35,64.15,64.33,208029.0,55.2599,55.3201,55.1481,55.3029,208029.0
2020-10-12 09:30:00,64.46,64.76,64.21,64.73,63220.0,55.4146,55.6725,55.1997,55.6468,63220.0
2020-10-12 10:00:00,64.75,64.93,64.7,64.86,36478.0,55.6639,55.8187,55.621,55.7585,36478.0
2020-10-12 10:30:00,64.82,65.1,64.81,64.97,27702.0,55.7241,55.9648,55.7155,55.8531,27702.0
2020-10-12 11:00:00,64.97,65.38,64.97,65.38,51687.0,55.8531,56.2055,55.8531,56.2055,51687.0
2020-10-12 11:30:00,65.36,65.54,65.32,65.5,93451.0,56.1883,56.3431,56.154,56.3087,93451.0
2020-10-12 12:00:00,65.51,65.51,65.25,65.3,32258.0,56.3173,56.3173,56.0938,56.1368,32258.0
2020-10-12 12:30:00,65.31,65.43,65.25,65.34,88459.0,56.1454,56.2485,56.0938,56.1712,88459.0
2020-10-12 13:00:00,65.36,65.65,65.33,65.57,45253.0,56.1883,56.4377,56.1626,56.3689,45253.0
2020-10-12 13:30:00,65.58,65.65,65.29,65.34,38721.0,56.3775,56.4377,56.1282,56.1712,38721.0
2020-10-12 14:00:00,65.34,65.35,65.22,65.28,40451.0,56.1712,56.1797,56.068,56.1196,40451.0
2020-10-12 14:30:00,65.29,65.36,65.19,65.33,43801.0,56.1282,56.1883,56.0422,56.1626,43801.0
2020-10-12 15:00:00,65.3,65.3,65.16,65.23,49660.0,56.1368,56.1368,56.0164,56.0766,49660.0
2020-10-12 15:30:00,65.23,65.24,64.89,65.08,254640.0,56.0766,56.0852,55.7843,55.9476,254640.0
2020-10-13 09:30:00,64.65,64.88,64.44,64.78,43976.0,55.578,55.7757,55.3974,55.6897,43976.0
2020-10-13 10:00:00,64.77,64.91,64.41,64.67,51178.0,55.6811,55.8015,55.3717,55.5952,51178.0
2020-10-13 10:30:00,64.64,64.65,64.23,64.36,43683.0,55.5694,55.578,55.2169,55.3287,43683.0
2020-10-13 11:00:00,64.35,64.44,64.24,64.37,54312.0,55.3201,55.3974,55.2255,55.3373,54312.0
2020-10-13 11:30:00,64.33,64.38,64.1,64.34,27792.0,55.3029,55.3459,55.1052,55.3115,27792.0
2020-10-13 12:00:00,64.33,64.51,64.33,64.41,24924.0,55.3029,55.4576,55.3029,55.3717,24924.0
2020-10-13 12:30:00,64.41,64.43,64.26,64.33,17242.0,55.3717,55.3888,55.2427,55.3029,17242.0
2020-10-13 13:00:00,64.29,64.34,64.23,64.29,19187.0,55.2685,55.3115,55.2169,55.2685,19187.0
2020-10-13 13:30:00,64.31,64.46,64.23,64.37,21699.0,55.2857,55.4146,55.2169,55.3373,21699.0
2020-10-13 14:00:00,64.35,64.5,64.31,64.36,27996.0,55.3201,55.449,55.2857,55.3287,27996.0
2020-10-13 14:30:00,64.33,64.59,64.24,64.56,46044.0,55.3029,55.5264,55.2255,55.5006,46044.0
2020-10-13 15:00:00,64.56,64.7,64.51,64.65,74592.0,55.5006,55.621,55.4576,55.578,74592.0
2020-10-13 15:30:00,64.65,64.88,64.65,64.76,191613.0,55.578,55.7757,55.578,55.6725,191613.0
2020-10-14 09:30:00,64.88,65.17,64.36,64.88,28511.0,55.7757,56.025,55.3287,55.7757,28511.0
2020-10-14 10:00:00,64.91,65.09,64.78,64.78,26979.0,55.8015,55.9562,55.6897,55.6897,26979.0
2020-10-14 10:30:00,64.8,64.94,64.64,64.72,41612.0,55.7069,55.8273,55.5694,55.6382,41612.0
2020-10-14 11:00:00,64.7,64.78,64.62,64.7,38327.0,55.621,55.6897,55.5522,55.621,38327.0
2020-10-14 11:30:00,64.7,64.7,64.38,64.47,27667.0,55.621,55.621,55.3459,55.4232,27667.0
2020-10-14 12:00:00,64.48,64.62,64.46,64.59,20255.0,55.4318,55.5522,55.4146,55.5264,20255.0
2020-10-14 12:30:00,64.57,64.72,64.41,64.54,18789.0,55.5092,55.6382,55.3717,55.4834,18789.0
2020-10-14 13:00:00,64.49,64.65,64.48,64.52,14440.0,55.4404,55.578,55.4318,55.4662,14440.0
2020-10-14 13:30:00,64.54,64.59,64.39,64.51,18854.0,55.4834,55.5264,55.3545,55.4576,18854.0
2020-10-14 14:00:00,64.48,64.66,64.44,64.5,24141.0,55.4318,55.5866,55.3974,55.449,24141.0
2020-10-14 14:30:00,64.52,64.63,64.41,64.57,29372.0,55.4662,55.5608,55.3717,55.5092,29372.0
2020-10-14 15:00:00,64.58,64.93,64.58,64.75,65107.0,55.5178,55.8187,55.5178,55.6639,65107.0
2020-10-14 15:30:00,64.73,64.87,64.7,64.78,173096.0,55.6468,55.7671,55.621,55.6897,173096.0
2020-10-15 09:30:00,64.46,64.59,64.15,64.44,64599.0,55.4146,55.5264,55.1481,55.3974,64599.0
2020-10-15 10:00:00,64.51,64.7,64.43,64.54,38314.0,55.4576,55.621,55.3888,55.4834,38314.0
2020-10-15 10:30:00,64.58,64.61,64.29,64.36,20762.0,55.5178,55.5436,55.2685,55.3287,20762.0
2020-10-15 11:00:00,64.35,64.66,64.29,64.52,30336.0,55.3201,55.5866,55.2685,55.4662,30336.0
2020-10-15 11:30:00,64.55,64.64,64.4,64.57,36763.0,55.492,55.5694,55.3631,55.5092,36763.0
2020-10-15 12:00:00,64.55,64.75,64.55,64.74,35668.0,55.492,55.6639,55.492,55.6553,35668.0
2020-10-15 12:30:00,64.74,64.88,64.62,64.88,65277.0,55.6553,55.7757,55.5522,55.7757,65277.0
2020-10-15 13:00:00,64.88,65.14,64.84,65.05,20233.0,55.7757,55.9992,55.7413,55.9218,20233.0
2020-10-15 13:30:00,65.06,65.09,64.92,64.97,19040.0,55.9304,55.9562,55.8101,55.8531,19040.0
2020-10-15 14:00:00,64.96,65.11,64.93,64.96,24134.0,55.8445,55.9734,55.8187,55.8445,24134.0
2020-10-15 14:30:00,64.95,65.07,64.9,65.02,27068.0,55.8359,55.939,55.7929,55.8961,27068.0
2020-10-15 15:00:00,65.01,65.08,64.79,64.84,30751.0,55.8875,55.9476,55.6983,55.7413,30751.0
2020-10-15 15:30:00,64.84,64.94,64.62,64.77,115770.0,55.7413,55.8273,55.5522,55.6811,115770.0
2020-10-16 09:30:00,64.81,65.02,64.69,64.89,112229.0,55.7155,55.8961,55.6124,55.7843,112229.0
2020-10-16 10:00:00,64.9,65.13,64.88,64.91,30049.0,55.7929,55.9906,55.7757,55.8015,30049.0
2020-10-16 10:30:00,64.87,65.29,64.8,65.28,31149.0,55.7671,56.1282,55.7069,56.1196,31149.0
2020-10-16 11:00:00,65.27,65.46,65.22,65.39,39560.0,56.111,56.2743,56.068,56.2141,39560.0
2020-10-16 11:30:00,65.38,65.44,65.31,65.31,28833.0,56.2055,56.2571,56.1454,56.1454,28833.0
2020-10-16 12:00:00,65.28,65.28,65.05,65.14,39493.0,56.1196,56.1196,55.9218,55.9992,39493.0
2020-10-16 12:30:00,65.14,65.4,65.13,65.39,30996.0,55.9992,56.2227,55.9906,56.2141,30996.0
2020-10-16 13:00:00,65.38,65.5,65.31,65.44,37988.0,56.2055,56.3087,56.1454,56.2571,37988.0
2020-10-16 13:30:00,65.46,65.54,65.41,65.48,18299.0,56.2743,56.3431,56.2313,56.2915,18299.0
2020-10-16 14:00:00,65.51,65.52,65.38,65.44,23204.0,56.3173,56.3259,56.2055,56.2571,23204.0
2020-10-16 14:30:00,65.46,65.52,65.36,65.45,23071.0,56.2743,56.3259,56.1883,56.2657,23071.0
2020-10-16 15:00:00,65.48,65.5,65.34,65.42,47565.0,56.2915,56.3087,56.1712,56.2399,47565.0
2020-10-16 15:30:00,65.4,65.42,65.17,65.28,212507.0,56.2227,56.2399,56.025,56.1196,212507.0
2020-10-19 09:30:00,65.39,65.57,65.14,65.23,46741.0,56.2141,56.3689,55.9992,56.0766,46741.0
2020-10-19 10:00:00,65.22,65.45,65.16,65.41,18325.0,56.068,56.2657,56.0164,56.2313,18325.0
2020-10-19 10:30:00,65.41,65.51,65.11,65.17,26660.0,56.2313,56.3173,55.9734,56.025,26660.0
2020-10-19 11:00:00,65.18,65.19,64.91,64.95,55673.0,56.0336,56.0422,55.8015,55.8359,55673.0
2020-10-19 11:30:00,65.01,65.15,64.95,65.12,20982.0,55.8875,56.0078,55.8359,55.982,20982.0
2020-10-19 12:00:00,65.11,65.13,64.95,64.97,35850.0,55.9734,55.9906,55.8359,55.8531,35850.0
2020-10-19 12:30:00,64.95,65.16,64.94,65.1,26709.0,55.8359,56.0164,55.8273,55.9648,26709.0
2020-10-19 13:00:00,65.1,65.12,65.0,65.09,20804.0,55.9648,55.982,55.8789,55.9562,20804.0
2020-10-19 13:30:00,65.09,65.09,64.95,64.95,28119.0,55.9562,55.9562,55.8359,55.8359,28119.0
2020-10-19 14:00:00,64.95,65.07,64.84,65.03,25145.0,55.8359,55.939,55.7413,55.9047,25145.0
2020-10-19 14:30:00,65.02,65.03,64.69,64.72,39003.0,55.8961,55.9047,55.6124,55.6382,39003.0
2020-10-19 15:00:00,64.73,64.98,64.62,64.88,57631.0,55.6468,55.8617,55.5522,55.7757,57631.0
2020-10-19 15:30:00,64.89,64.96,64.63,64.76,182550.0,55.7843,55.8445,55.5608,55.6725,182550.0
2020-10-20 09:30:00,65.03,65.03,64.3,64.54,40138.0,55.9047,55.9047,55.2771,55.4834,40138.0
2020-10-20 10:00:00,64.59,64.69,64.34,64.57,46835.0,55.5264,55.6124,55.3115,55.5092,46835.0
2020-10-20 10:30:00,64.61,65.07,64.6,64.69,54268.0,55.5436,55.939,55.535,55.6124,54268.0
2020-10-20 11:00:00,64.7,64.73,64.51,64.68,24710.0,55.621,55.6468,55.4576,55.6038,24710.0
2020-10-20 11:30:00,64.66,64.74,64.52,64.71,14752.0,55.5866,55.6553,55.4662,55.6296,14752.0
2020-10-20 12:00:00,64.73,64.82,64.59,64.63,24135.0,55.6468,55.7241,55.5264,55.5608,24135.0
2020-10-20 12:30:00,64.63,64.88,64.63,64.83,49978.0,55.5608,55.7757,55.5608,55.7327,49978.0
2020-10-20 13:00:00,64.84,65.19,64.74,65.03,33238.0,55.7413,56.0422,55.6553,55.9047,33238.0
2020-10-20 13:30:00,65.07,65.13,64.91,64.94,35615.0,55.939,55.9906,55.8015,55.8273,35615.0
2020-10-20 14:00:00,64.97,65.04,64.84,64.84,31596.0,55.8531,55.9133,55.7413,55.7413,31596.0
2020-10-20 14:30:00,64.87,64.93,64.77,64.85,30287.0,55.7671,55.8187,55.6811,55.7499,30287.0
2020-10-20 15:00:00,64.86,64.89,64.35,64.77,86052.0,55.7585,55.7843,55.3201,55.6811,86052.0
2020-10-20 15:30:00,64.77,65.09,64.67,65.01,411842.0,55.6811,55.9562,55.5952,55.8875,411842.0
2020-10-21 09:30:00,65.01,65.25,64.89,65.17,68698.0,55.8875,56.0938,55.7843,56.025,68698.0
2020-10-21 10:00:00,65.2,65.42,65.1,65.32,43573.0,56.0508,56.2399,55.9648,56.154,43573.0
2020-10-21 10:30:00,65.31,65.67,65.3,65.54,35576.0,56.1454,56.4548,56.1368,56.3431,35576.0
2020-10-21 11:00:00,65.53,65.61,65.41,65.6,41857.0,56.3345,56.4033,56.2313,56.3947,41857.0
2020-10-21 11:30:00,65.6,65.72,65.57,65.67,34106.0,56.3947,56.4978,56.3689,56.4548,34106.0
2020-10-21 12:00:00,65.69,65.85,65.57,65.69,47751.0,56.472,56.6096,56.3689,56.472,47751.0
2020-10-21 12:30:00,65.68,65.7,65.3,65.42,24034.0,56.4634,56.4806,56.1368,56.2399,24034.0
2020-10-21 13:00:00,65.43,65.74,65.4,65.7,36345.0,56.2485,56.515,56.2227,56.4806,36345.0
2020-10-21 13:30:00,65.69,65.7,65.56,65.61,39825.0,56.472,56.4806,56.3603,56.4033,39825.0
2020-10-21 14:00:00,65.62,65.8,65.59,65.72,128979.0,56.4119,56.5666,56.3861,56.4978,128979.0
2020-10-21 14:30:00,65.7,65.71,65.54,65.6,91606.0,56.4806,56.4892,56.3431,56.3947,91606.0
2020-10-21 15:00:00,65.6,65.63,65.32,65.37,43882.0,56.3947,56.4205,56.154,56.1969,43882.0
2020-10-21 15:30:00,65.35,65.39,64.98,65.17,245334.0,56.1797,56.2141,55.8617,56.025,245334.0
2020-10-22 09:30:00,65.31,65.46,64.91,65.09,109372.0,56.1454,56.2743,55.8015,55.9562,109372.0
2020-10-22 10:00:00,65.14,65.33,64.93,65.33,100504.0,55.9992,56.1626,55.8187,56.1626,100504.0
2020-10-22 10:30:00,65.35,65.91,65.24,65.76,119848.0,56.1797,56.6612,56.0852,56.5322,119848.0
2020-10-22 11:00:00,65.73,65.96,65.72,65.74,29149.0,56.5064,56.7042,56.4978,56.515,29149.0
2020-10-22 11:30:00,65.76,65.78,65.36,65.44,51459.0,56.5322,56.5494,56.1883,56.2571,51459.0
2020-10-22 12:00:00,65.49,65.68,65.38,65.63,43008.0,56.3001,56.4634,56.2055,56.4205,43008.0
2020-10-22 12:30:00,65.61,65.62,65.4,65.48,23580.0,56.4033,56.4119,56.2227,56.2915,23580.0
2020-10-22 13:00:00,65.47,65.66,65.47,65.6,41934.0,56.2829,56.4462,56.2829,56.3947,41934.0
2020-10-22 13:30:00,65.61,65.69,65.4,65.46,29137.0,56.4033,56.472,56.2227,56.2743,29137.0
2020-10-22 14:00:00,65.46,65.68,65.45,65.45,38849.0,56.2743,56.4634,56.2657,56.2657,38849.0
2020-10-22 14:30:00,65.5,65.67,65.49,65.66,36006.0,56.3087,56.4548,56.3001,56.4462,36006.0
2020-10-22 15:00:00,65.65,65.76,65.6,65.72,39320.0,56.4377,56.5322,56.3947,56.4978,39320.0
2020-10-22 15:30:00,65.75,65.86,65.61,65.75,213165.0,56.5236,56.6182,56.4033,56.5236,213165.0
2020-10-23 09:30:00,66.17,66.33,65.8,66.26,49301.0,56.8847,57.0222,56.5666,56.9621,49301.0
2020-10-23 10:00:00,66.26,66.33,65.8,65.8,41720.0,56.9621,57.0222,56.5666,56.5666,41720.0
2020-10-23 10:30:00,65.8,65.95,65.77,65.86,20871.0,56.5666,56.6956,56.5408,56.6182,20871.0
2020-10-23 11:00:00,65.87,65.93,65.79,65.87,17071.0,56.6268,56.6784,56.558,56.6268,17071.0
2020-10-23 11:30:00,65.85,65.98,65.76,65.77,14859.0,56.6096,56.7213,56.5322,56.5408,14859.0
2020-10-23 12:00:00,65.8,65.8,65.58,65.65,20953.0,56.5666,56.5666,56.3775,56.4377,20953.0
2020-10-23 12:30:00,65.66,65.69,65.52,65.59,22163.0,56.4462,56.472,56.3259,56.3861,22163.0
2020-10-23 13:00:00,65.58,65.74,65.56,65.73,19056.0,56.3775,56.515,56.3603,56.5064,19056.0
2020-10-23 13:30:00,65.73,65.76,65.66,65.66,23039.0,56.5064,56.5322,56.4462,56.4462,23039.0
2020-10-23 14:00:00,65.67,65.84,65.65,65.84,22251.0,56.4548,56.601,56.4377,56.601,22251.0
2020-10-23 14:30:00,65.84,65.86,65.73,65.85,44926.0,56.601,56.6182,56.5064,56.6096,44926.0
2020-10-23 15:00:00,65.86,65.99,65.8,65.81,57701.0,56.6182,56.7299,56.5666,56.5752,57701.0
2020-10-23 15:30:00,65.8,65.87,65.69,65.87,294945.0,56.5666,56.6268,56.472,56.6268,294945.0
2020-10-26 09:30:00,65.48,65.59,65.18,65.18,62617.0,56.2915,56.3861,56.0336,56.0336,62617.0
2020-10-26 10:00:00,65.15,65.62,65.07,65.47,59183.0,56.0078,56.4119,55.939,56.2829,59183.0
2020-10-26 10:30:00,65.45,65.48,64.99,65.28,56129.0,56.2657,56.2915,55.8703,56.1196,56129.0
2020-10-26 11:00:00,65.24,65.26,64.82,64.96,54612.0,56.0852,56.1024,55.7241,55.8445,54612.0
2020-10-26 11:30:00,64.95,65.43,64.94,65.35,68685.0,55.8359,56.2485,55.8273,56.1797,68685.0
2020-10-26 12:00:00,65.36,65.57,65.31,65.55,50435.0,56.1883,56.3689,56.1454,56.3517,50435.0
2020-10-26 12:30:00,65.54,65.7,65.31,65.67,41717.0,56.3431,56.4806,56.1454,56.4548,41717.0
2020-10-26 13:00:00,65.66,65.9,65.66,65.68,50928.0,56.4462,56.6526,56.4462,56.4634,50928.0
2020-10-26 13:30:00,65.67,66.04,65.63,66.04,45626.0,56.4548,56.7729,56.4205,56.7729,45626.0
2020-10-26 14:00:00,66.05,66.15,65.99,66.12,36629.0,56.7815,56.8675,56.7299,56.8417,36629.0
2020-10-26 14:30:00,66.13,66.18,65.97,66.11,51517.0,56.8503,56.8933,56.7127,56.8331,51517.0
2020-10-26 15:00:00,66.11,66.25,65.99,66.21,53137.0,56.8331,56.9535,56.7299,56.9191,53137.0
2020-10-26 15:30:00,66.22,66.24,65.81,66.16,214454.0,56.9277,56.9449,56.5752,56.8761,214454.0
2020-10-27 09:30:00,66.34,66.4,65.63,66.11,242893.0,57.0308,57.0824,56.4205,56.8331,242893.0
2020-10-27 10:00:00,66.08,66.41,66.01,66.16,160796.0,56.8073,57.091,56.7471,56.8761,160796.0
2020-10-27 10:30:00,66.15,66.18,65.61,65.61,180932.0,56.8675,56.8933,56.4033,56.4033,180932.0
2020-10-27 11:00:00,65.61,65.88,65.48,65.78,122801.0,56.4033,56.6354,56.2915,56.5494,122801.0
2020-10-27 11:30:00,65.78,66.29,65.67,66.29,145341.0,56.5494,56.9878,56.4548,56.9878,145341.0
2020-10-27 12:00:00,66.29,66.56,66.13,66.13,104732.0,56.9878,57.22,56.8503,56.8503,104732.0
2020-10-27 12:30:00,66.13,66.15,65.83,65.89,60708.0,56.8503,56.8675,56.5924,56.644,60708.0
2020-10-27 13:00:00,65.89,66.12,65.78,66.04,104944.0,56.644,56.8417,56.5494,56.7729,104944.0
2020-10-27 13:30:00,66.04,66.14,65.84,65.93,43386.0,56.7729,56.8589,56.601,56.6784,43386.0
2020-10-27 14:00:00,65.91,65.98,65.67,65.69,61756.0,56.6612,56.7213,56.4548,56.472,61756.0
2020-10-27 14:30:00,65.7,66.01,65.7,65.87,74014.0,56.4806,56.7471,56.4806,56.6268,74014.0
2020-10-27 15:00:00,65.87,65.94,65.78,65.81,61885.0,56.6268,56.687,56.5494,56.5752,61885.0
2020-10-27 15:30:00,65.8,65.93,65.64,65.69,305134.0,56.5666,56.6784,56.4291,56.472,305134.0
2020-10-28 09:30:00,64.83,65.73,64.53,65.42,148320.0,55.7327,56.5064,55.4748,56.2399,148320.0
2020-10-28 10:00:00,65.39,65.65,64.89,65.04,97043.0,56.2141,56.4377,55.7843,55.9133,97043.0
2020-10-28 10:30:00,65.05,65.29,64.94,65.01,85628.0,55.9218,56.1282,55.8273,55.8875,85628.0
2020-10-28 11:00:00,65.01,65.07,64.57,64.64,100836.0,55.8875,55.939,55.5092,55.5694,100836.0
2020-10-28 11:30:00,64.62,65.05,64.48,64.95,62638.0,55.5522,55.9218,55.4318,55.8359,62638.0
2020-10-28 12:00:00,64.96,65.17,64.95,65.04,60513.0,55.8445,56.025,55.8359,55.9133,60513.0
2020-10-28 12:30:00,65.02,65.02,64.45,64.67,55667.0,55.8961,55.8961,55.406,55.5952,55667.0
2020-10-28 13:00:00,64.67,64.67,64.39,64.47,38367.0,55.5952,55.5952,55.3545,55.4232,38367.0
2020-10-28 13:30:00,64.5,64.6,64.38,64.56,50731.0,55.449,55.535,55.3459,55.5006,50731.0
2020-10-28 14:00:00,64.51,64.7,64.26,64.64,51084.0,55.4576,55.621,55.2427,55.5694,51084.0
2020-10-28 14:30:00,64.65,64.77,64.42,64.63,67358.0,55.578,55.6811,55.3803,55.5608,67358.0
2020-10-28 15:00:00,64.63,64.64,64.33,64.56,74421.0,55.5608,55.5694,55.3029,55.5006,74421.0
2020-10-28 15:30:00,64.56,64.76,63.94,64.06,337638.0,55.5006,55.6725,54.9676,55.0708,337638.0
2020-10-29 09:30:00,64.1,65.32,63.34,64.09,129109.0,55.1052,56.154,54.4518,55.0966,129109.0
2020-10-29 10:00:00,64.02,64.03,63.39,63.6,109491.0,55.0364,55.045,54.4948,54.6753,109491.0
2020-10-29 10:30:00,63.63,64.26,63.61,64.03,138836.0,54.7011,55.2427,54.6839,55.045,138836.0
2020-10-29 11:00:00,64.06,64.17,63.66,63.87,56055.0,55.0708,55.1653,54.7269,54.9074,56055.0
2020-10-29 11:30:00,63.88,63.95,63.67,63.76,37505.0,54.916,54.9762,54.7355,54.8129,37505.0
2020-10-29 12:00:00,63.77,63.83,63.58,63.79,45265.0,54.8215,54.873,54.6581,54.8387,45265.0
2020-10-29 12:30:00,63.82,64.14,63.78,63.96,28629.0,54.8644,55.1395,54.8301,54.9848,28629.0
2020-10-29 13:00:00,63.97,64.05,63.8,64.0,19266.0,54.9934,55.0622,54.8473,55.0192,19266.0
2020-10-29 13:30:00,64.02,64.69,64.01,64.64,41199.0,55.0364,55.6124,55.0278,55.5694,41199.0
2020-10-29 14:00:00,64.66,64.93,64.64,64.78,51804.0,55.5866,55.8187,55.5694,55.6897,51804.0
2020-10-29 14:30:00,64.81,64.92,64.2,64.28,58267.0,55.7155,55.8101,55.1911,55.2599,58267.0
2020-10-29 15:00:00,64.3,64.34,63.91,64.0,133835.0,55.2771,55.3115,54.9418,55.0192,133835.0
2020-10-29 15:30:00,64.01,64.04,63.51,63.52,301313.0,55.0278,55.0536,54.5979,54.6065,301313.0
2020-10-30 09:30:00,63.33,63.88,63.06,63.66,81100.0,54.4432,54.916,54.2111,54.7269,81100.0
2020-10-30 10:00:00,63.61,63.66,63.03,63.15,66238.0,54.6839,54.7269,54.1853,54.2885,66238.0
2020-10-30 10:30:00,63.15,63.2,62.62,62.72,165641.0,54.2885,54.3314,53.8328,53.9188,165641.0
2020-10-30 11:00:00,62.74,63.13,62.73,63.1,58803.0,53.936,54.2713,53.9274,54.2455,58803.0
2020-10-30 11:30:00,63.09,63.56,63.08,63.48,46882.0,54.2369,54.6409,54.2283,54.5722,46882.0
2020-10-30 12:00:00,63.48,63.93,63.43,63.84,69595.0,54.5722,54.959,54.5292,54.8816,69595.0
2020-10-30 12:30:00,63.84,63.87,63.62,63.66,54797.0,54.8816,54.9074,54.6925,54.7269,54797.0
2020-10-30 13:00:00,63.66,63.71,63.32,63.42,46318.0,54.7269,54.7699,54.4346,54.5206,46318.0
2020-10-30 13:30:00,63.41,63.65,63.18,63.54,70146.0,54.512,54.7183,54.3143,54.6237,70146.0
2020-10-30 14:00:00,63.53,63.63,63.24,63.37,114429.0,54.6151,54.7011,54.3658,54.4776,114429.0
2020-10-30 14:30:00,63.39,63.39,62.92,63.22,79392.0,54.4948,54.4948,54.0907,54.3486,79392.0
2020-10-30 15:00:00,63.23,63.4,63.19,63.37,56380.0,54.3572,54.5034,54.3229,54.4776,56380.0
2020-10-30 15:30:00,63.35,63.54,63.0,63.27,358879.0,54.4604,54.6237,54.1595,54.3916,358879.0
2020-11-02 09:30:00,63.93,64.34,63.58,64.12,56889.0,54.959,55.3115,54.6581,55.1223,56889.0
2020-11-02 10:00:00,64.15,64.38,63.85,64.26,47560.0,55.1481,55.3459,54.8902,55.2427,47560.0
2020-11-02 10:30:00,64.23,64.28,63.75,63.75,52419.0,55.2169,55.2599,54.8043,54.8043,52419.0
2020-11-02 11:00:00,63.74,64.34,63.69,64.34,47925.0,54.7957,55.3115,54.7527,55.3115,47925.0
2020-11-02 11:30:00,64.34,64.34,64.07,64.21,46197.0,55.3115,55.3115,55.0794,55.1997,46197.0
2020-11-02 12:00:00,64.2,64.33,64.09,64.33,34032.0,55.1911,55.3029,55.0966,55.3029,34032.0
2020-11-02 12:30:00,64.31,64.31,63.9,63.95,32255.0,55.2857,55.2857,54.9332,54.9762,32255.0
2020-11-02 13:00:00,63.91,63.99,63.71,63.86,39909.0,54.9418,55.0106,54.7699,54.8988,39909.0
2020-11-02 13:30:00,63.88,63.9,63.59,63.59,40196.0,54.916,54.9332,54.6667,54.6667,40196.0
2020-11-02 14:00:00,63.61,64.0,63.59,64.0,38590.0,54.6839,55.0192,54.6667,55.0192,38590.0
2020-11-02 14:30:00,63.99,64.15,63.89,64.08,38143.0,55.0106,55.1481,54.9246,55.088,38143.0
2020-11-02 15:00:00,64.11,64.27,64.09,64.11,46861.0,55.1138,55.2513,55.0966,55.1138,46861.0
2020-11-02 15:30:00,64.11,64.43,63.99,64.36,198526.0,55.1138,55.3888,55.0106,55.3287,198526.0
2020-11-03 09:30:00,64.86,65.46,64.86,65.28,73679.0,55.7585,56.2743,55.7585,56.1196,73679.0
2020-11-03 10:00:00,65.27,65.71,65.18,65.59,46399.0,56.111,56.4892,56.0336,56.3861,46399.0
2020-11-03 10:30:00,65.55,65.56,65.15,65.26,31212.0,56.3517,56.3603,56.0078,56.1024,31212.0
2020-11-03 11:00:00,65.28,65.71,65.27,65.66,34088.0,56.1196,56.4892,56.111,56.4462,34088.0
2020-11-03 11:30:00,65.65,65.91,65.37,65.38,37084.0,56.4377,56.6612,56.1969,56.2055,37084.0
2020-11-03 12:00:00,65.39,65.43,65.1,65.23,31384.0,56.2141,56.2485,55.9648,56.0766,31384.0
2020-11-03 12:30:00,65.23,65.29,64.92,64.94,29254.0,56.0766,56.1282,55.8101,55.8273,29254.0
2020-11-03 13:00:00,64.95,65.2,64.93,65.09,37878.0,55.8359,56.0508,55.8187,55.9562,37878.0
2020-11-03 13:30:00,65.09,65.21,64.99,65.04,55508.0,55.9562,56.0594,55.8703,55.9133,55508.0
2020-11-03 14:00:00,65.05,65.16,64.88,64.97,68547.0,55.9218,56.0164,55.7757,55.8531,68547.0
2020-11-03 14:30:00,64.98,65.24,64.95,65.05,50177.0,55.8617,56.0852,55.8359,55.9218,50177.0
2020-11-03 15:00:00,65.07,65.08,64.77,64.95,63771.0,55.939,55.9476,55.6811,55.8359,63771.0
2020-11-03 15:30:00,64.97,65.67,64.96,65.29,198297.0,55.8531,56.4548,55.8445,56.1282,198297.0
2020-11-04 09:30:00,65.32,66.16,65.03,66.13,61871.0,56.154,56.8761,55.9047,56.8503,61871.0
2020-11-04 10:00:00,66.18,66.32,65.77,65.77,34233.0,56.8933,57.0136,56.5408,56.5408,34233.0
2020-11-04 10:30:00,65.78,65.84,65.37,65.58,25019.0,56.5494,56.601,56.1969,56.3775,25019.0
2020-11-04 11:00:00,65.56,65.79,65.44,65.73,33489.0,56.3603,56.558,56.2571,56.5064,33489.0
2020-11-04 11:30:00,65.72,65.93,65.57,65.84,31927.0,56.4978,56.6784,56.3689,56.601,31927.0
2020-11-04 12:00:00,65.81,66.0,65.79,65.89,28590.0,56.5752,56.7385,56.558,56.644,28590.0
2020-11-04 12:30:00,65.89,65.92,65.51,65.56,33128.0,56.644,56.6698,56.3173,56.3603,33128.0
2020-11-04 13:00:00,65.57,65.67,65.45,65.52,24371.0,56.3689,56.4548,56.2657,56.3259,24371.0
2020-11-04 13:30:00,65.53,65.65,65.16,65.16,28331.0,56.3345,56.4377,56.0164,56.0164,28331.0
2020-11-04 14:00:00,65.18,65.26,65.1,65.19,36271.0,56.0336,56.1024,55.9648,56.0422,36271.0
2020-11-04 14:30:00,65.19,65.28,64.83,64.88,67326.0,56.0422,56.1196,55.7327,55.7757,67326.0
2020-11-04 15:00:00,64.86,64.86,64.52,64.61,63098.0,55.7585,55.7585,55.4662,55.5436,63098.0
2020-11-04 15:30:00,64.62,64.71,64.39,64.55,250177.0,55.5522,55.6296,55.3545,55.492,250177.0
2020-11-05 09:30:00,64.89,65.46,64.89,65.29,54182.0,56.1371,56.6302,56.1371,56.4831,54182.0
2020-11-05 10:00:00,65.3,65.98,65.13,65.93,64197.0,56.4918,57.08,56.3447,57.0368,64197.0
2020-11-05 10:30:00,65.9,65.9,65.44,65.44,37683.0,57.0108,57.0108,56.6129,56.6129,37683.0
2020-11-05 11:00:00,65.44,65.46,65.06,65.07,27667.0,56.6129,56.6302,56.2841,56.2928,27667.0
2020-11-05 11:30:00,65.08,65.18,64.97,65.01,19726.0,56.3014,56.3879,56.2063,56.2409,19726.0
2020-11-05 12:00:00,65.02,65.12,64.42,64.43,27780.0,56.2495,56.336,55.7305,55.7391,27780.0
2020-11-05 12:30:00,64.45,65.01,64.45,65.01,33278.0,55.7564,56.2409,55.7564,56.2409,33278.0
2020-11-05 13:00:00,65.02,65.4,65.02,65.31,34775.0,56.2495,56.5783,56.2495,56.5004,34775.0
2020-11-05 13:30:00,65.33,65.4,65.15,65.22,27250.0,56.5177,56.5783,56.362,56.4225,27250.0
2020-11-05 14:00:00,65.2,65.36,65.02,65.14,26813.0,56.4052,56.5437,56.2495,56.3533,26813.0
2020-11-05 14:30:00,65.17,65.25,64.96,65.01,77272.0,56.3793,56.4485,56.1976,56.2409,77272.0
2020-11-05 15:00:00,64.98,64.99,64.72,64.98,66766.0,56.2149,56.2236,55.99,56.2149,66766.0
2020-11-05 15:30:00,64.96,64.99,64.38,64.44,218455.0,56.1976,56.2236,55.6959,55.7478,218455.0
2020-11-06 09:30:00,64.54,65.06,64.12,65.0,55113.0,55.8343,56.2841,55.4709,56.2322,55113.0
2020-11-06 10:00:00,65.03,65.12,64.81,64.92,24819.0,56.2582,56.336,56.0679,56.163,24819.0
2020-11-06 10:30:00,64.91,64.92,64.39,64.47,22831.0,56.1544,56.163,55.7045,55.7737,22831.0
2020-11-06 11:00:00,64.49,64.84,64.46,64.77,95310.0,55.791,56.0938,55.7651,56.0332,95310.0
2020-11-06 11:30:00,64.78,64.84,64.67,64.69,32475.0,56.0419,56.0938,55.9467,55.964,32475.0
2020-11-06 12:00:00,64.74,64.75,64.52,64.6,14032.0,56.0073,56.0159,55.817,55.8862,14032.0
2020-11-06 12:30:00,64.59,64.66,64.5,64.56,16637.0,55.8775,55.9381,55.7997,55.8516,16637.0
2020-11-06 13:00:00,64.57,64.65,64.45,64.45,12985.0,55.8602,55.9294,55.7564,55.7564,12985.0
2020-11-06 13:30:00,64.43,64.5,64.32,64.44,22968.0,55.7391,55.7997,55.6439,55.7478,22968.0
2020-11-06 14:00:00,64.45,64.54,64.4,64.48,23544.0,55.7564,55.8343,55.7132,55.7824,23544.0
2020-11-06 14:30:00,64.47,64.51,64.35,64.43,29455.0,55.7737,55.8083,55.6699,55.7391,29455.0
2020-11-06 15:00:00,64.41,64.41,64.24,64.36,23744.0,55.7218,55.7218,55.5747,55.6786,23744.0
2020-11-06 15:30:00,64.36,64.53,64.17,64.2,156649.0,55.6786,55.8256,55.5142,55.5401,156649.0
2020-11-09 09:30:00,67.2,67.84,66.89,66.96,205398.0,58.1355,58.6891,57.8673,57.9278,205398.0
2020-11-09 10:00:00,66.99,67.35,66.58,66.66,138550.0,57.9538,58.2652,57.5991,57.6683,138550.0
2020-11-09 10:30:00,66.67,67.25,66.29,67.16,93007.0,57.677,58.1787,57.3482,58.1009,93007.0
2020-11-09 11:00:00,67.19,67.5,67.04,67.49,61082.0,58.1268,58.395,57.9971,58.3864,61082.0
2020-11-09 11:30:00,67.47,67.55,67.19,67.33,54516.0,58.3691,58.4383,58.1268,58.2479,54516.0
2020-11-09 12:00:00,67.34,67.77,67.32,67.71,34276.0,58.2566,58.6286,58.2393,58.5767,34276.0
2020-11-09 12:30:00,67.75,67.95,67.7,67.81,37392.0,58.6113,58.7843,58.568,58.6632,37392.0
2020-11-09 13:00:00,67.85,67.98,67.77,67.88,39891.0,58.6978,58.8103,58.6286,58.7237,39891.0
2020-11-09 13:30:00,67.93,67.93,67.46,67.49,47234.0,58.767,58.767,58.3604,58.3864,47234.0
2020-11-09 14:00:00,67.46,67.52,66.89,66.98,39442.0,58.3604,58.4123,57.8673,57.9451,39442.0
2020-11-09 14:30:00,67.01,67.14,66.87,66.99,32199.0,57.9711,58.0836,57.85,57.9538,32199.0
2020-11-09 15:00:00,67.0,67.0,66.55,66.59,41183.0,57.9624,57.9624,57.5731,57.6078,41183.0
2020-11-09 15:30:00,66.6,66.95,65.91,66.13,204099.0,57.6164,57.9192,57.0195,57.2098,204099.0
2020-11-10 09:30:00,66.26,66.74,66.0,66.74,93852.0,57.3223,57.7375,57.0973,57.7375,93852.0
2020-11-10 10:00:00,66.73,67.35,66.71,67.34,66019.0,57.7289,58.2652,57.7116,58.2566,66019.0
2020-11-10 10:30:00,67.35,67.61,67.0,67.03,77435.0,58.2652,58.4902,57.9624,57.9884,77435.0
2020-11-10 11:00:00,67.04,67.14,66.83,67.04,28704.0,57.9971,58.0836,57.8154,57.9971,28704.0
2020-11-10 11:30:00,67.08,67.08,66.72,66.93,23504.0,58.0317,58.0317,57.7202,57.9019,23504.0
2020-11-10 12:00:00,66.96,67.27,66.91,67.19,34581.0,57.9278,58.196,57.8846,58.1268,34581.0
2020-11-10 12:30:00,67.16,67.18,66.91,66.91,38859.0,58.1009,58.1182,57.8846,57.8846,38859.0
2020-11-10 13:00:00,66.92,67.09,66.79,66.82,80047.0,57.8932,58.0403,57.7808,57.8067,80047.0
2020-11-10 13:30:00,66.82,67.25,66.76,67.25,29154.0,57.8067,58.1787,57.7548,58.1787,29154.0
2020-11-10 14:00:00,67.24,67.32,67.11,67.24,31895.0,58.1701,58.2393,58.0576,58.1701,31895.0
2020-11-10 14:30:00,67.29,67.33,67.01,67.15,49086.0,58.2133,58.2479,57.9711,58.0922,49086.0
2020-11-10 15:00:00,67.11,67.21,66.97,67.17,33541.0,58.0576,58.1441,57.9365,58.1095,33541.0
2020-11-10 15:30:00,67.11,67.27,66.96,67.11,137133.0,58.0576,58.196,57.9278,58.0576,137133.0
2020-11-11 09:30:00,67.41,67.41,66.73,66.79,34739.0,58.3171,58.3171,57.7289,57.7808,34739.0
2020-11-11 10:00:00,66.78,67.09,66.62,66.98,28855.0,57.7721,58.0403,57.6337,57.9451,28855.0
2020-11-11 10:30:00,67.0,67.3,66.86,67.19,23089.0,57.9624,58.222,57.8413,58.1268,23089.0
2020-11-11 11:00:00,67.17,67.24,67.1,67.18,34815.0,58.1095,58.1701,58.049,58.1182,34815.0
2020-11-11 11:30:00,67.23,67.44,67.21,67.37,20738.0,58.1614,58.3431,58.1441,58.2825,20738.0
2020-11-11 12:00:00,67.37,67.38,67.21,67.28,18521.0,58.2825,58.2912,58.1441,58.2047,18521.0
2020-11-11 12:30:00,67.31,67.48,67.31,67.48,24113.0,58.2306,58.3777,58.2306,58.3777,24113.0
2020-11-11 13:00:00,67.49,67.75,67.47,67.73,37341.0,58.3864,58.6113,58.3691,58.594,37341.0
2020-11-11 13:30:00,67.75,67.75,67.21,67.22,54870.0,58.6113,58.6113,58.1441,58.1528,54870.0
2020-11-11 14:00:00,67.22,67.32,66.84,66.84,26277.0,58.1528,58.2393,57.824,57.824,26277.0
2020-11-11 14:30:00,66.88,67.05,66.84,66.96,26712.0,57.8586,58.0057,57.824,57.9278,26712.0
2020-11-11 15:00:00,66.98,67.06,66.78,66.8,23519.0,57.9451,58.0144,57.7721,57.7894,23519.0
2020-11-11 15:30:00,66.78,67.04,66.76,67.02,161400.0,57.7721,57.9971,57.7548,57.9798,161400.0
2020-11-12 09:30:00,66.67,66.68,65.95,66.35,141939.0,57.677,57.6856,57.0541,57.4001,141939.0
2020-11-12 10:00:00,66.33,66.35,65.96,66.05,66252.0,57.3828,57.4001,57.0627,57.1406,66252.0
2020-11-12 10:30:00,66.02,66.2,65.79,66.09,70432.0,57.1146,57.2704,56.9157,57.1752,70432.0
2020-11-12 11:00:00,66.09,66.33,66.0,66.1,63739.0,57.1752,57.3828,57.0973,57.1838,63739.0
2020-11-12 11:30:00,66.09,66.11,65.79,65.82,37641.0,57.1752,57.1925,56.9157,56.9416,37641.0
2020-11-12 12:00:00,65.81,65.85,65.62,65.66,60491.0,56.933,56.9676,56.7686,56.8032,60491.0
2020-11-12 12:30:00,65.66,65.67,65.16,65.23,67443.0,56.8032,56.8119,56.3706,56.4312,67443.0
2020-11-12 13:00:00,65.2,65.25,64.64,64.75,77023.0,56.4052,56.4485,55.9208,56.0159,77023.0
2020-11-12 13:30:00,64.73,64.9,64.64,64.81,69910.0,55.9986,56.1457,55.9208,56.0679,69910.0
2020-11-12 14:00:00,64.81,64.9,64.7,64.81,79261.0,56.0679,56.1457,55.9727,56.0679,79261.0
2020-11-12 14:30:00,64.81,64.99,64.71,64.73,77738.0,56.0679,56.2236,55.9813,55.9986,77738.0
2020-11-12 15:00:00,64.73,64.75,64.47,64.67,97963.0,55.9986,56.0159,55.7737,55.9467,97963.0
2020-11-12 15:30:00,64.67,64.84,64.38,64.84,301833.0,55.9467,56.0938,55.6959,56.0938,301833.0
2020-11-13 09:30:00,64.83,65.03,64.53,64.66,153045.0,56.0852,56.2582,55.8256,55.9381,153045.0
2020-11-13 10:00:00,64.6,64.96,64.52,64.77,106627.0,55.8862,56.1976,55.817,56.0332,106627.0
2020-11-13 10:30:00,64.75,65.1,64.65,65.04,102711.0,56.0159,56.3187,55.9294,56.2668,102711.0
2020-11-13 11:00:00,65.06,65.24,64.94,65.0,57071.0,56.2841,56.4399,56.1803,56.2322,57071.0
2020-11-13 11:30:00,65.01,65.01,64.63,64.89,48189.0,56.2409,56.2409,55.9121,56.1371,48189.0
2020-11-13 12:00:00,64.89,64.96,64.77,64.83,58527.0,56.1371,56.1976,56.0332,56.0852,58527.0
2020-11-13 12:30:00,64.83,64.95,64.78,64.8,68359.0,56.0852,56.189,56.0419,56.0592,68359.0
2020-11-13 13:00:00,64.81,65.11,64.76,65.07,72535.0,56.0679,56.3274,56.0246,56.2928,72535.0
2020-11-13 13:30:00,65.07,65.07,64.9,64.94,57896.0,56.2928,56.2928,56.1457,56.1803,57896.0
2020-11-13 14:00:00,64.94,65.15,64.88,65.05,128680.0,56.1803,56.362,56.1284,56.2755,128680.0
2020-11-13 14:30:00,65.03,65.06,64.6,64.74,75542.0,56.2582,56.2841,55.8862,56.0073,75542.0
2020-11-13 15:00:00,64.74,64.94,64.69,64.85,94142.0,56.0073,56.1803,55.964,56.1025,94142.0
2020-11-13 15:30:00,64.86,65.2,64.83,65.09,353989.0,56.1111,56.4052,56.0852,56.3101,353989.0
2020-11-16 09:30:00,65.89,65.89,65.27,65.61,183791.0,57.0022,57.0022,56.4658,56.7599,183791.0
2020-11-16 10:00:00,65.59,65.59,64.91,65.2,81490.0,56.7426,56.7426,56.1544,56.4052,81490.0
2020-11-16 10:30:00,65.19,65.43,65.13,65.38,104881.0,56.3966,56.6042,56.3447,56.561,104881.0
2020-11-16 11:00:00,65.38,65.6,65.29,65.47,61868.0,56.561,56.7513,56.4831,56.6388,61868.0
2020-11-16 11:30:00,65.46,65.7,65.28,65.3,73385.0,56.6302,56.8378,56.4745,56.4918,73385.0
2020-11-16 12:00:00,65.32,65.43,65.21,65.23,48835.0,56.5091,56.6042,56.4139,56.4312,48835.0
2020-11-16 12:30:00,65.24,65.73,65.23,65.64,59417.0,56.4399,56.8638,56.4312,56.7859,59417.0
2020-11-16 13:00:00,65.65,65.65,65.13,65.14,117563.0,56.7945,56.7945,56.3447,56.3533,117563.0
2020-11-16 13:30:00,65.15,65.45,65.15,65.42,55679.0,56.362,56.6215,56.362,56.5956,55679.0
2020-11-16 14:00:00,65.41,65.51,65.37,65.49,90643.0,56.5869,56.6734,56.5523,56.6561,90643.0
2020-11-16 14:30:00,65.49,65.88,65.48,65.81,195578.0,56.6561,56.9935,56.6475,56.933,195578.0
2020-11-16 15:00:00,65.82,65.86,65.69,65.74,93456.0,56.9416,56.9762,56.8292,56.8724,93456.0
2020-11-16 15:30:00,65.73,66.12,65.71,66.06,279159.0,56.8638,57.2012,56.8465,57.1492,279159.0
2020-11-17 09:30:00,65.48,65.96,65.34,65.78,107966.0,56.6475,57.0627,56.5264,56.907,107966.0
2020-11-17 10:00:00,65.78,65.92,65.12,65.13,73678.0,56.907,57.0281,56.336,56.3447,73678.0
2020-11-17 10:30:00,65.16,65.21,64.66,64.73,64210.0,56.3706,56.4139,55.9381,55.9986,64210.0
2020-11-17 11:00:00,64.73,65.1,64.69,65.01,56782.0,55.9986,56.3187,55.964,56.2409,56782.0
2020-11-17 11:30:00,64.99,65.02,64.74,64.76,82215.0,56.2236,56.2495,56.0073,56.0246,82215.0
2020-11-17 12:00:00,64.76,64.85,64.61,64.83,72691.0,56.0246,56.1025,55.8948,56.0852,72691.0
2020-11-17 12:30:00,64.83,64.85,64.63,64.69,36340.0,56.0852,56.1025,55.9121,55.964,36340.0
2020-11-17 13:00:00,64.7,64.72,64.53,64.54,25710.0,55.9727,55.99,55.8256,55.8343,25710.0
2020-11-17 13:30:00,64.54,64.74,64.51,64.58,53686.0,55.8343,56.0073,55.8083,55.8689,53686.0
2020-11-17 14:00:00,64.57,64.73,64.56,64.66,78520.0,55.8602,55.9986,55.8516,55.9381,78520.0
2020-11-17 14:30:00,64.66,64.7,64.52,64.66,61825.0,55.9381,55.9727,55.817,55.9381,61825.0
2020-11-17 15:00:00,64.65,64.71,64.2,64.2,74784.0,55.9294,55.9813,55.5401,55.5401,74784.0
2020-11-17 15:30:00,64.19,64.22,63.81,63.84,311450.0,55.5315,55.5574,55.2027,55.2287,311450.0
2020-11-18 09:30:00,64.13,64.75,62.94,63.21,167070.0,55.4796,56.0159,54.4501,54.6837,167070.0
2020-11-18 10:00:00,63.24,63.86,63.15,63.65,94103.0,54.7096,55.246,54.6318,55.0643,94103.0
2020-11-18 10:30:00,63.66,63.66,63.17,63.17,153297.0,55.073,55.073,54.6491,54.6491,153297.0
2020-11-18 11:00:00,63.16,63.36,63.09,63.2,123156.0,54.6404,54.8134,54.5799,54.675,123156.0
2020-11-18 11:30:00,63.21,63.22,62.82,62.82,72875.0,54.6837,54.6923,54.3463,54.3463,72875.0
2020-11-18 12:00:00,62.79,62.87,62.68,62.72,96779.0,54.3203,54.3895,54.2252,54.2598,96779.0
2020-11-18 12:30:00,62.71,62.75,62.47,62.58,78391.0,54.2511,54.2857,54.0435,54.1387,78391.0
2020-11-18 13:00:00,62.58,62.81,62.56,62.8,88000.0,54.1387,54.3376,54.1214,54.329,88000.0
2020-11-18 13:30:00,62.79,62.87,62.29,62.5,71284.0,54.3203,54.3895,53.8878,54.0694,71284.0
2020-11-18 14:00:00,62.48,62.54,62.17,62.28,83687.0,54.0521,54.1041,53.784,53.8791,83687.0
2020-11-18 14:30:00,62.28,62.42,62.25,62.33,124678.0,53.8791,54.0002,53.8532,53.9224,124678.0
2020-11-18 15:00:00,62.33,62.53,61.94,61.95,232284.0,53.9224,54.0954,53.585,53.5936,232284.0
2020-11-18 15:30:00,61.94,62.05,61.43,61.49,529395.0,53.585,53.6801,53.1438,53.1957,529395.0
2020-11-19 09:30:00,61.55,61.67,60.52,60.52,127314.0,53.2476,53.3514,52.3565,52.3565,127314.0
2020-11-19 10:00:00,60.52,60.66,60.05,60.05,114430.0,52.3565,52.4776,51.9499,51.9499,114430.0
2020-11-19 10:30:00,60.04,60.69,60.01,60.24,108114.0,51.9413,52.5036,51.9153,52.1143,108114.0
2020-11-19 11:00:00,60.24,60.6,60.2,60.34,133879.0,52.1143,52.4257,52.0797,52.2008,133879.0
2020-11-19 11:30:00,60.34,60.37,60.08,60.19,87470.0,52.2008,52.2268,51.9759,52.071,87470.0
2020-11-19 12:00:00,60.2,60.48,60.14,60.47,65277.0,52.0797,52.3219,52.0278,52.3133,65277.0
2020-11-19 12:30:00,60.47,60.5,60.24,60.29,114601.0,52.3133,52.3392,52.1143,52.1576,114601.0
2020-11-19 13:00:00,60.3,60.56,60.29,60.45,43755.0,52.1662,52.3911,52.1576,52.296,43755.0
2020-11-19 13:30:00,60.46,60.52,60.31,60.4,50033.0,52.3046,52.3565,52.1749,52.2527,50033.0
2020-11-19 14:00:00,60.39,60.45,60.32,60.41,78877.0,52.2441,52.296,52.1835,52.2614,78877.0
2020-11-19 14:30:00,60.4,60.52,60.29,60.3,126083.0,52.2527,52.3565,52.1576,52.1662,126083.0
2020-11-19 15:00:00,60.31,60.47,60.29,60.43,135619.0,52.1749,52.3133,52.1576,52.2787,135619.0
2020-11-19 15:30:00,60.44,60.64,60.39,60.59,337837.0,52.2873,52.4603,52.2441,52.4171,337837.0
2020-11-20 09:30:00,60.61,60.92,60.32,60.63,138891.0,52.4344,52.7026,52.1835,52.4517,138891.0
2020-11-20 10:00:00,60.65,60.84,60.31,60.51,89932.0,52.469,52.6334,52.1749,52.3479,89932.0
2020-11-20 10:30:00,60.48,60.83,60.39,60.81,120215.0,52.3219,52.6247,52.2441,52.6074,120215.0
2020-11-20 11:00:00,60.82,61.28,60.77,61.28,86684.0,52.6161,53.014,52.5728,53.014,86684.0
2020-11-20 11:30:00,61.28,61.39,61.24,61.39,115144.0,53.014,53.1092,52.9794,53.1092,115144.0
2020-11-20 12:00:00,61.37,61.46,61.09,61.16,80578.0,53.0919,53.1697,52.8496,52.9102,80578.0
2020-11-20 12:30:00,61.18,61.37,61.07,61.36,93066.0,52.9275,53.0919,52.8323,53.0832,93066.0
2020-11-20 13:00:00,61.35,61.47,61.27,61.46,64994.0,53.0746,53.1784,53.0054,53.1697,64994.0
2020-11-20 13:30:00,61.46,61.47,61.35,61.4,70520.0,53.1697,53.1784,53.0746,53.1178,70520.0
2020-11-20 14:00:00,61.41,61.47,61.3,61.4,94331.0,53.1265,53.1784,53.0313,53.1178,94331.0
2020-11-20 14:30:00,61.41,61.48,61.35,61.37,103048.0,53.1265,53.187,53.0746,53.0919,103048.0
2020-11-20 15:00:00,61.37,61.39,61.07,61.24,170587.0,53.0919,53.1092,52.8323,52.9794,170587.0
2020-11-20 15:30:00,61.24,61.48,61.14,61.24,452164.0,52.9794,53.187,52.8929,52.9794,452164.0
2020-11-23 09:30:00,61.27,61.31,60.76,61.14,111196.0,53.0054,53.04,52.5642,52.8929,111196.0
2020-11-23 10:00:00,61.16,61.44,61.1,61.15,62066.0,52.9102,53.1524,52.8583,52.9015,62066.0
2020-11-23 10:30:00,61.13,61.26,61.11,61.26,26208.0,52.8842,52.9967,52.8669,52.9967,26208.0
2020-11-23 11:00:00,61.25,61.26,60.93,61.01,69272.0,52.9881,52.9967,52.7112,52.7804,69272.0
2020-11-23 11:30:00,61.01,61.01,60.68,60.86,59902.0,52.7804,52.7804,52.4949,52.6507,59902.0
2020-11-23 12:00:00,60.84,60.86,60.62,60.79,32248.0,52.6334,52.6507,52.443,52.5901,32248.0
2020-11-23 12:30:00,60.79,60.87,60.72,60.72,30739.0,52.5901,52.6593,52.5295,52.5295,30739.0
2020-11-23 13:00:00,60.74,60.81,60.68,60.72,32886.0,52.5469,52.6074,52.4949,52.5295,32886.0
2020-11-23 13:30:00,60.69,61.1,60.69,61.1,62641.0,52.5036,52.8583,52.5036,52.8583,62641.0
2020-11-23 14:00:00,61.08,61.18,61.0,61.05,64368.0,52.841,52.9275,52.7718,52.815,64368.0
2020-11-23 14:30:00,61.05,61.22,61.03,61.2,75686.0,52.815,52.9621,52.7977,52.9448,75686.0
2020-11-23 15:00:00,61.21,61.37,61.19,61.27,92275.0,52.9535,53.0919,52.9362,53.0054,92275.0
2020-11-23 15:30:00,61.27,61.5,61.19,61.45,548261.0,53.0054,53.2043,52.9362,53.1611,548261.0
2020-11-24 09:30:00,61.72,62.04,61.52,61.97,119247.0,53.3947,53.6715,53.2216,53.6109,119247.0
2020-11-24 10:00:00,62.02,62.2,61.9,61.98,133327.0,53.6542,53.8099,53.5504,53.6196,133327.0
2020-11-24 10:30:00,61.98,62.13,61.95,62.0,142537.0,53.6196,53.7494,53.5936,53.6369,142537.0
2020-11-24 11:00:00,62.0,62.3,61.9,62.15,99428.0,53.6369,53.8964,53.5504,53.7667,99428.0
2020-11-24 11:30:00,62.17,62.5,62.11,62.38,74352.0,53.784,54.0694,53.7321,53.9656,74352.0
2020-11-24 12:00:00,62.38,62.44,62.03,62.06,60701.0,53.9656,54.0175,53.6628,53.6888,60701.0
2020-11-24 12:30:00,62.05,62.15,61.83,61.95,84642.0,53.6801,53.7667,53.4898,53.5936,84642.0
2020-11-24 13:00:00,61.96,62.16,61.94,62.03,62040.0,53.6023,53.7753,53.585,53.6628,62040.0
2020-11-24 13:30:00,62.03,62.39,62.02,62.07,36366.0,53.6628,53.9743,53.6542,53.6974,36366.0
2020-11-24 14:00:00,62.09,62.14,62.0,62.04,39993.0,53.7148,53.758,53.6369,53.6715,39993.0
2020-11-24 14:30:00,62.04,62.31,62.01,62.3,93242.0,53.6715,53.9051,53.6455,53.8964,93242.0
2020-11-24 15:00:00,62.29,62.53,62.24,62.47,85810.0,53.8878,54.0954,53.8445,54.0435,85810.0
2020-11-24 15:30:00,62.47,62.47,62.25,62.31,371364.0,54.0435,54.0435,53.8532,53.9051,371364.0
2020-11-25 09:30:00,62.35,62.74,62.35,62.73,75746.0,53.9397,54.2771,53.9397,54.2684,75746.0
2020-11-25 10:00:00,62.73,62.95,62.41,62.44,119102.0,54.2684,54.4587,53.9916,54.0175,119102.0
2020-11-25 10:30:00,62.44,62.44,61.66,61.67,76703.0,54.0175,54.0175,53.3428,53.3514,76703.0
2020-11-25 11:00:00,61.67,61.81,61.57,61.74,51625.0,53.3514,53.4725,53.2649,53.412,51625.0
2020-11-25 11:30:00,61.72,62.1,61.7,62.04,68448.0,53.3947,53.7234,53.3774,53.6715,68448.0
2020-11-25 12:00:00,62.07,62.26,62.03,62.06,41273.0,53.6974,53.8618,53.6628,53.6888,41273.0
2020-11-25 12:30:00,62.07,62.34,62.03,62.33,77392.0,53.6974,53.931,53.6628,53.9224,77392.0
2020-11-25 13:00:00,62.32,62.39,62.27,62.38,45928.0,53.9137,53.9743,53.8705,53.9656,45928.0
2020-11-25 13:30:00,62.39,62.46,62.36,62.42,48301.0,53.9743,54.0348,53.9483,54.0002,48301.0
2020-11-25 14:00:00,62.39,62.51,62.37,62.46,58323.0,53.9743,54.0781,53.957,54.0348,58323.0
2020-11-25 14:30:00,62.46,62.52,62.24,62.36,60447.0,54.0348,54.0867,53.8445,53.9483,60447.0
2020-11-25 15:00:00,62.36,62.5,62.33,62.43,80635.0,53.9483,54.0694,53.9224,54.0089,80635.0
2020-11-25 15:30:00,62.43,62.72,62.4,62.71,334008.0,54.0089,54.2598,53.9829,54.2511,334008.0
2020-11-27 09:30:00,62.59,62.67,61.98,61.99,58031.0,54.1473,54.2165,53.6196,53.6282,58031.0
2020-11-27 10:00:00,61.99,62.27,61.78,61.89,62073.0,53.6282,53.8705,53.4466,53.5417,62073.0
2020-11-27 10:30:00,61.91,62.08,61.85,61.89,41840.0,53.559,53.7061,53.5071,53.5417,41840.0
2020-11-27 11:00:00,61.89,62.02,61.84,61.96,49654.0,53.5417,53.6542,53.4985,53.6023,49654.0
2020-11-27 11:30:00,61.97,62.12,61.87,61.9,45875.0,53.6109,53.7407,53.5244,53.5504,45875.0
2020-11-27 12:00:00,61.89,61.95,61.69,61.74,81142.0,53.5417,53.5936,53.3687,53.412,81142.0
2020-11-27 12:30:00,61.74,62.11,61.74,61.98,138523.0,53.412,53.7321,53.412,53.6196,138523.0
2020-11-30 09:30:00,61.87,61.87,61.4,61.7,67050.0,53.5244,53.5244,53.1178,53.3774,67050.0
2020-11-30 10:00:00,61.66,61.98,61.63,61.78,43465.0,53.3428,53.6196,53.3168,53.4466,43465.0
2020-11-30 10:30:00,61.78,61.98,61.71,61.93,57566.0,53.4466,53.6196,53.386,53.5763,57566.0
2020-11-30 11:00:00,61.92,61.98,61.39,61.43,55649.0,53.5677,53.6196,53.1092,53.1438,55649.0
2020-11-30 11:30:00,61.4,61.44,61.11,61.13,75513.0,53.1178,53.1524,52.8669,52.8842,75513.0
2020-11-30 12:00:00,61.1,61.55,61.09,61.45,39202.0,52.8583,53.2476,52.8496,53.1611,39202.0
2020-11-30 12:30:00,61.42,61.58,61.37,61.46,36629.0,53.1351,53.2735,53.0919,53.1697,36629.0
2020-11-30 13:00:00,61.46,61.47,61.29,61.39,45328.0,53.1697,53.1784,53.0227,53.1092,45328.0
2020-11-30 13:30:00,61.39,61.5,61.08,61.08,70424.0,53.1092,53.2043,52.841,52.841,70424.0
2020-11-30 14:00:00,61.09,61.24,60.96,61.23,54375.0,52.8496,52.9794,52.7372,52.9708,54375.0
2020-11-30 14:30:00,61.24,61.43,61.16,61.43,54740.0,52.9794,53.1438,52.9102,53.1438,54740.0
2020-11-30 15:00:00,61.44,61.44,61.31,61.32,82290.0,53.1524,53.1524,53.04,53.0486,82290.0
2020-11-30 15:30:00,61.32,61.66,61.3,61.54,446672.0,53.0486,53.3428,53.0313,53.2389,446672.0
2020-12-01 09:30:00,61.76,62.05,61.44,61.78,191767.0,53.4293,53.6801,53.1524,53.4466,191767.0
2020-12-01 10:00:00,61.76,61.97,61.6,61.91,133908.0,53.4293,53.6109,53.2908,53.559,133908.0
2020-12-01 10:30:00,61.91,62.1,61.85,62.1,96490.0,53.559,53.7234,53.5071,53.7234,96490.0
2020-12-01 11:00:00,62.11,62.25,61.86,61.9,58181.0,53.7321,53.8532,53.5158,53.5504,58181.0
2020-12-01 11:30:00,61.91,62.05,61.81,61.88,52786.0,53.559,53.6801,53.4725,53.5331,52786.0
2020-12-01 12:00:00,61.89,62.03,61.59,61.65,57167.0,53.5417,53.6628,53.2822,53.3341,57167.0
2020-12-01 12:30:00,61.64,61.73,61.36,61.42,59176.0,53.3255,53.4033,53.0832,53.1351,59176.0
2020-12-01 13:00:00,61.42,61.58,61.34,61.58,57190.0,53.1351,53.2735,53.0659,53.2735,57190.0
2020-12-01 13:30:00,61.59,61.69,61.51,61.63,38254.0,53.2822,53.3687,53.213,53.3168,38254.0
2020-12-01 14:00:00,61.64,61.67,61.46,61.67,40711.0,53.3255,53.3514,53.1697,53.3514,40711.0
2020-12-01 14:30:00,61.67,61.92,61.65,61.84,55408.0,53.3514,53.5677,53.3341,53.4985,55408.0
2020-12-01 15:00:00,61.85,61.85,61.63,61.84,55699.0,53.5071,53.5071,53.3168,53.4985,55699.0
2020-12-01 15:30:00,61.84,61.92,61.5,61.51,218921.0,53.4985,53.5677,53.2043,53.213,218921.0
2020-12-02 09:30:00,61.34,61.8,61.07,61.67,109158.0,53.0659,53.4639,52.8323,53.3514,109158.0
2020-12-02 10:00:00,61.66,61.66,61.17,61.32,50141.0,53.3428,53.3428,52.9188,53.0486,50141.0
2020-12-02 10:30:00,61.33,61.5,61.24,61.42,100395.0,53.0573,53.2043,52.9794,53.1351,100395.0
2020-12-02 11:00:00,61.44,61.59,61.32,61.37,83362.0,53.1524,53.2822,53.0486,53.0919,83362.0
2020-12-02 11:30:00,61.36,61.5,61.12,61.12,81012.0,53.0832,53.2043,52.8756,52.8756,81012.0
2020-12-02 12:00:00,61.11,61.22,60.93,61.19,87670.0,52.8669,52.9621,52.7112,52.9362,87670.0
2020-12-02 12:30:00,61.18,61.4,61.12,61.34,44346.0,52.9275,53.1178,52.8756,53.0659,44346.0
2020-12-02 13:00:00,61.36,61.41,61.25,61.4,40097.0,53.0832,53.1265,52.9881,53.1178,40097.0
2020-12-02 13:30:00,61.39,61.62,61.38,61.59,44727.0,53.1092,53.3081,53.1005,53.2822,44727.0
2020-12-02 14:00:00,61.6,61.68,61.51,61.63,49587.0,53.2908,53.3601,53.213,53.3168,49587.0
2020-12-02 14:30:00,61.63,61.74,61.52,61.52,49543.0,53.3168,53.412,53.2216,53.2216,49543.0
2020-12-02 15:00:00,61.52,61.68,61.46,61.52,59710.0,53.2216,53.3601,53.1697,53.2216,59710.0
2020-12-02 15:30:00,61.52,61.86,61.52,61.8,271893.0,53.2216,53.5158,53.2216,53.4639,271893.0
2020-12-03 09:30:00,61.54,61.7,61.22,61.26,98226.0,53.2389,53.3774,52.9621,52.9967,98226.0
2020-12-03 10:00:00,61.27,61.39,61.11,61.22,94491.0,53.0054,53.1092,52.8669,52.9621,94491.0
2020-12-03 10:30:00,61.21,61.37,61.09,61.29,57115.0,52.9535,53.0919,52.8496,53.0227,57115.0
2020-12-03 11:00:00,61.34,61.52,61.31,61.38,24921.0,53.0659,53.2216,53.04,53.1005,24921.0
2020-12-03 11:30:00,61.39,61.55,61.21,61.21,52619.0,53.1092,53.2476,52.9535,52.9535,52619.0
2020-12-03 12:00:00,61.21,61.3,61.05,61.22,33900.0,52.9535,53.0313,52.815,52.9621,33900.0
2020-12-03 12:30:00,61.21,61.24,61.06,61.19,66439.0,52.9535,52.9794,52.8237,52.9362,66439.0
2020-12-03 13:00:00,61.18,61.25,60.96,60.99,37998.0,52.9275,52.9881,52.7372,52.7631,37998.0
2020-12-03 13:30:00,60.97,61.11,60.94,61.05,26286.0,52.7458,52.8669,52.7199,52.815,26286.0
2020-12-03 14:00:00,61.03,61.26,61.03,61.25,47310.0,52.7977,52.9967,52.7977,52.9881,47310.0
2020-12-03 14:30:00,61.23,61.4,61.22,61.36,36270.0,52.9708,53.1178,52.9621,53.0832,36270.0
2020-12-03 15:00:00,61.34,61.46,61.26,61.45,61051.0,53.0659,53.1697,52.9967,53.1611,61051.0
2020-12-03 15:30:00,61.45,61.47,60.83,60.95,210347.0,53.1611,53.1784,52.6247,52.7285,210347.0
2020-12-04 09:30:00,60.91,61.25,60.66,60.67,47179.0,52.6939,52.9881,52.4776,52.4863,47179.0
2020-12-04 10:00:00,60.67,60.81,60.56,60.72,20003.0,52.4863,52.6074,52.3911,52.5295,20003.0
2020-12-04 10:30:00,60.7,60.88,60.63,60.81,29374.0,52.5122,52.668,52.4517,52.6074,29374.0
2020-12-04 11:00:00,60.81,60.85,60.35,60.42,31862.0,52.6074,52.642,52.2095,52.27,31862.0
2020-12-04 11:30:00,60.41,60.47,60.29,60.32,25877.0,52.2614,52.3133,52.1576,52.1835,25877.0
2020-12-04 12:00:00,60.32,60.38,60.14,60.2,30519.0,52.1835,52.2354,52.0278,52.0797,30519.0
2020-12-04 12:30:00,60.22,60.22,60.01,60.04,29875.0,52.097,52.097,51.9153,51.9413,29875.0
2020-12-04 13:00:00,60.04,60.06,59.84,59.9,36396.0,51.9413,51.9586,51.7683,51.8202,36396.0
2020-12-04 13:30:00,59.89,59.89,59.68,59.75,37280.0,51.8115,51.8115,51.6298,51.6904,37280.0
2020-12-04 14:00:00,59.76,59.86,59.69,59.74,34306.0,51.699,51.7856,51.6385,51.6817,34306.0
2020-12-04 14:30:00,59.76,59.88,59.7,59.77,54357.0,51.699,51.8029,51.6471,51.7077,54357.0
2020-12-04 15:00:00,59.77,59.82,59.72,59.79,70672.0,51.7077,51.7509,51.6644,51.725,70672.0
2020-12-04 15:30:00,59.8,59.9,59.69,59.76,195577.0,51.7336,51.8202,51.6385,51.699,195577.0
2020-12-07 09:30:00,59.79,60.34,59.74,60.32,30842.0,51.725,52.2008,51.6817,52.1835,30842.0
2020-12-07 10:00:00,60.34,60.4,60.06,60.35,26216.0,52.2008,52.2527,51.9586,52.2095,26216.0
2020-12-07 10:30:00,60.32,60.49,60.25,60.28,53303.0,52.1835,52.3306,52.1229,52.1489,53303.0
2020-12-07 11:00:00,60.28,60.35,60.13,60.3,36113.0,52.1489,52.2095,52.0191,52.1662,36113.0
2020-12-07 11:30:00,60.3,60.36,60.07,60.2,75853.0,52.1662,52.2181,51.9672,52.0797,75853.0
2020-12-07 12:00:00,60.16,60.43,60.13,60.35,50365.0,52.0451,52.2787,52.0191,52.2095,50365.0
2020-12-07 12:30:00,60.34,60.36,60.22,60.29,51194.0,52.2008,52.2181,52.097,52.1576,51194.0
2020-12-07 13:00:00,60.28,60.31,60.14,60.25,56819.0,52.1489,52.1749,52.0278,52.1229,56819.0
2020-12-07 13:30:00,60.25,60.3,60.14,60.26,55014.0,52.1229,52.1662,52.0278,52.1316,55014.0
2020-12-07 14:00:00,60.24,60.25,60.07,60.17,51191.0,52.1143,52.1229,51.9672,52.0537,51191.0
2020-12-07 14:30:00,60.18,60.25,60.14,60.15,52940.0,52.0624,52.1229,52.0278,52.0364,52940.0
2020-12-07 15:00:00,60.15,60.33,60.14,60.31,68728.0,52.0364,52.1922,52.0278,52.1749,68728.0
2020-12-07 15:30:00,60.3,60.71,60.15,60.7,512744.0,52.1662,52.5209,52.0364,52.5122,512744.0
2020-12-08 09:30:00,60.24,60.48,59.73,59.89,84480.0,52.1143,52.3219,51.6731,51.8115,84480.0
2020-12-08 10:00:00,59.89,60.4,59.86,60.34,55137.0,51.8115,52.2527,51.7856,52.2008,55137.0
2020-12-08 10:30:00,60.33,60.36,60.03,60.22,28363.0,52.1922,52.2181,51.9326,52.097,28363.0
2020-12-08 11:00:00,60.24,60.32,60.19,60.32,44422.0,52.1143,52.1835,52.071,52.1835,44422.0
2020-12-08 11:30:00,60.29,60.49,60.29,60.4,27422.0,52.1576,52.3306,52.1576,52.2527,27422.0
2020-12-08 12:00:00,60.41,60.63,60.41,60.56,26682.0,52.2614,52.4517,52.2614,52.3911,26682.0
2020-12-08 12:30:00,60.55,60.69,60.51,60.57,27423.0,52.3825,52.5036,52.3479,52.3998,27423.0
2020-12-08 13:00:00,60.57,60.59,60.42,60.47,28578.0,52.3998,52.4171,52.27,52.3133,28578.0
2020-12-08 13:30:00,60.51,60.55,60.42,60.43,61523.0,52.3479,52.3825,52.27,52.2787,61523.0
2020-12-08 14:00:00,60.4,60.45,60.31,60.37,51227.0,52.2527,52.296,52.1749,52.2268,51227.0
2020-12-08 14:30:00,60.35,60.36,60.21,60.28,40321.0,52.2095,52.2181,52.0883,52.1489,40321.0
2020-12-08 15:00:00,60.28,60.41,60.26,60.37,56826.0,52.1489,52.2614,52.1316,52.2268,56826.0
2020-12-08 15:30:00,60.35,60.36,60.18,60.19,245811.0,52.2095,52.2181,52.0624,52.071,245811.0
2020-12-09 09:30:00,60.2,60.46,59.67,59.71,77132.0,52.0797,52.3046,51.6212,51.6558,77132.0
2020-12-09 10:00:00,59.69,59.71,59.26,59.41,56981.0,51.6385,51.6558,51.2665,51.3963,56981.0
2020-12-09 10:30:00,59.41,59.66,59.3,59.59,46318.0,51.3963,51.6125,51.3011,51.552,46318.0
2020-12-09 11:00:00,59.57,59.71,59.39,59.5,25888.0,51.5347,51.6558,51.379,51.4741,25888.0
2020-12-09 11:30:00,59.49,59.55,59.37,59.43,26747.0,51.4655,51.5174,51.3616,51.4136,26747.0
2020-12-09 12:00:00,59.43,59.46,59.27,59.37,49005.0,51.4136,51.4395,51.2751,51.3616,49005.0
2020-12-09 12:30:00,59.37,59.55,59.3,59.51,26743.0,51.3616,51.5174,51.3011,51.4828,26743.0
2020-12-09 13:00:00,59.52,59.61,59.37,59.61,28663.0,51.4914,51.5693,51.3616,51.5693,28663.0
2020-12-09 13:30:00,59.61,59.76,59.6,59.7,33333.0,51.5693,51.699,51.5606,51.6471,33333.0
2020-12-09 14:00:00,59.73,59.87,59.66,59.7,30684.0,51.6731,51.7942,51.6125,51.6471,30684.0
2020-12-09 14:30:00,59.71,59.72,59.47,59.53,40929.0,51.6558,51.6644,51.4482,51.5001,40929.0
2020-12-09 15:00:00,59.54,59.67,59.46,59.61,50736.0,51.5087,51.6212,51.4395,51.5693,50736.0
2020-12-09 15:30:00,59.62,59.91,59.62,59.8,174397.0,51.5779,51.8288,51.5779,51.7336,174397.0
2020-12-10 09:30:00,60.09,60.23,59.46,59.47,84411.0,51.9845,52.1056,51.4395,51.4482,84411.0
2020-12-10 10:00:00,59.45,59.75,59.41,59.42,132412.0,51.4309,51.6904,51.3963,51.4049,132412.0
2020-12-10 10:30:00,59.42,59.43,59.27,59.31,63505.0,51.4049,51.4136,51.2751,51.3097,63505.0
2020-12-10 11:00:00,59.31,59.5,59.28,59.48,47723.0,51.3097,51.4741,51.2838,51.4568,47723.0
2020-12-10 11:30:00,59.48,59.55,59.33,59.42,49436.0,51.4568,51.5174,51.327,51.4049,49436.0
2020-12-10 12:00:00,59.42,59.57,59.41,59.55,53899.0,51.4049,51.5347,51.3963,51.5174,53899.0
2020-12-10 12:30:00,59.55,59.58,59.48,59.51,39253.0,51.5174,51.5433,51.4568,51.4828,39253.0
2020-12-10 13:00:00,59.48,59.58,59.39,59.54,14943.0,51.4568,51.5433,51.379,51.5087,14943.0
2020-12-10 13:30:00,59.54,59.54,59.41,59.41,22540.0,51.5087,51.5087,51.3963,51.3963,22540.0
2020-12-10 14:00:00,59.41,59.44,59.3,59.33,20424.0,51.3963,51.4222,51.3011,51.327,20424.0
2020-12-10 14:30:00,59.33,59.5,59.32,59.48,29234.0,51.327,51.4741,51.3184,51.4568,29234.0
2020-12-10 15:00:00,59.48,59.65,59.47,59.65,48170.0,51.4568,51.6039,51.4482,51.6039,48170.0
2020-12-10 15:30:00,59.65,59.67,59.45,59.45,240082.0,51.6039,51.6212,51.4309,51.4309,240082.0
2020-12-11 09:30:00,59.25,59.5,58.83,59.25,70295.0,51.2578,51.4741,50.8945,51.2578,70295.0
2020-12-11 10:00:00,59.3,59.47,59.03,59.05,194938.0,51.3011,51.4482,51.0675,51.0848,194938.0
2020-12-11 10:30:00,59.05,59.34,59.01,59.3,46737.0,51.0848,51.3357,51.0502,51.3011,46737.0
2020-12-11 11:00:00,59.3,59.31,58.94,58.96,51869.0,51.3011,51.3097,50.9897,51.007,51869.0
2020-12-11 11:30:00,58.96,59.12,58.88,59.1,68477.0,51.007,51.1454,50.9377,51.1281,68477.0
2020-12-11 12:00:00,59.1,59.24,59.01,59.2,49813.0,51.1281,51.2492,51.0502,51.2146,49813.0
2020-12-11 12:30:00,59.19,59.21,59.11,59.18,92839.0,51.2059,51.2232,51.1367,51.1973,92839.0
2020-12-11 13:00:00,59.18,59.24,59.11,59.17,43173.0,51.1973,51.2492,51.1367,51.1886,43173.0
2020-12-11 13:30:00,59.17,59.29,59.15,59.28,40079.0,51.1886,51.2924,51.1713,51.2838,40079.0
2020-12-11 14:00:00,59.29,59.42,59.25,59.32,35665.0,51.2924,51.4049,51.2578,51.3184,35665.0
2020-12-11 14:30:00,59.31,59.41,59.24,59.24,47682.0,51.3097,51.3963,51.2492,51.2492,47682.0
2020-12-11 15:00:00,59.23,59.36,59.23,59.34,69688.0,51.2405,51.353,51.2405,51.3357,69688.0
2020-12-11 15:30:00,59.33,59.48,59.32,59.37,201175.0,51.327,51.4568,51.3184,51.3616,201175.0
2020-12-14 09:30:00,59.87,60.49,59.61,60.27,62598.0,51.7942,52.3306,51.5693,52.1402,62598.0
2020-12-14 10:00:00,60.25,60.38,60.0,60.31,122106.0,52.1229,52.2354,51.9067,52.1749,122106.0
2020-12-14 10:30:00,60.31,60.41,60.12,60.31,53731.0,52.1749,52.2614,52.0105,52.1749,53731.0
2020-12-14 11:00:00,60.33,60.35,59.74,59.77,43813.0,52.1922,52.2095,51.6817,51.7077,43813.0
2020-12-14 11:30:00,59.78,60.08,59.78,59.97,57353.0,51.7163,51.9759,51.7163,51.8807,57353.0
2020-12-14 12:00:00,59.98,60.0,59.8,59.85,59289.0,51.8894,51.9067,51.7336,51.7769,59289.0
2020-12-14 12:30:00,59.85,59.85,59.59,59.64,93235.0,51.7769,51.7769,51.552,51.5952,93235.0
2020-12-14 13:00:00,59.66,59.7,59.49,59.49,19086.0,51.6125,51.6471,51.4655,51.4655,19086.0
2020-12-14 13:30:00,59.5,59.69,59.42,59.49,35552.0,51.4741,51.6385,51.4049,51.4655,35552.0
2020-12-14 14:00:00,59.5,59.5,59.34,59.37,23047.0,51.4741,51.4741,51.3357,51.3616,23047.0
2020-12-14 14:30:00,59.37,59.58,59.36,59.55,25735.0,51.3616,51.5433,51.353,51.5174,25735.0
2020-12-14 15:00:00,59.55,59.55,59.31,59.32,35564.0,51.5174,51.5174,51.3097,51.3184,35564.0
2020-12-14 15:30:00,59.32,59.4,59.19,59.22,186404.0,51.3184,51.3876,51.2059,51.2319,186404.0
2020-12-15 09:30:00,59.48,59.76,59.26,59.57,63126.0,51.4568,51.699,51.2665,51.5347,63126.0
2020-12-15 10:00:00,59.59,59.92,59.46,59.69,41081.0,51.552,51.8375,51.4395,51.6385,41081.0
2020-12-15 10:30:00,59.7,59.95,59.68,59.81,91356.0,51.6471,51.8634,51.6298,51.7423,91356.0
2020-12-15 11:00:00,59.79,59.87,59.72,59.77,30559.0,51.725,51.7942,51.6644,51.7077,30559.0
2020-12-15 11:30:00,59.75,59.85,59.68,59.85,100870.0,51.6904,51.7769,51.6298,51.7769,100870.0
2020-12-15 12:00:00,59.84,59.92,59.71,59.9,132289.0,51.7683,51.8375,51.6558,51.8202,132289.0
2020-12-15 12:30:00,59.91,60.27,59.91,60.19,35355.0,51.8288,52.1402,51.8288,52.071,35355.0
2020-12-15 13:00:00,60.2,60.28,60.1,60.25,31027.0,52.0797,52.1489,51.9932,52.1229,31027.0
2020-12-15 13:30:00,60.25,60.28,60.09,60.23,86934.0,52.1229,52.1489,51.9845,52.1056,86934.0
2020-12-15 14:00:00,60.22,60.26,60.07,60.09,44879.0,52.097,52.1316,51.9672,51.9845,44879.0
2020-12-15 14:30:00,60.1,60.21,60.07,60.11,77155.0,51.9932,52.0883,51.9672,52.0018,77155.0
2020-12-15 15:00:00,60.12,60.17,59.91,59.91,52785.0,52.0105,52.0537,51.8288,51.8288,52785.0
2020-12-15 15:30:00,59.91,60.03,59.76,59.98,293454.0,51.8288,51.9326,51.699,51.8894,293454.0
2020-12-16 09:30:00,60.42,60.73,60.06,60.23,62900.0,52.27,52.5382,51.9586,52.1056,62900.0
2020-12-16 10:00:00,60.17,60.24,59.93,60.14,54489.0,52.0537,52.1143,51.8461,52.0278,54489.0
2020-12-16 10:30:00,60.14,60.28,60.05,60.07,26888.0,52.0278,52.1489,51.9499,51.9672,26888.0
2020-12-16 11:00:00,60.07,60.15,59.88,59.91,33254.0,51.9672,52.0364,51.8029,51.8288,33254.0
2020-12-16 11:30:00,59.9,59.91,59.6,59.62,35076.0,51.8202,51.8288,51.5606,51.5779,35076.0
2020-12-16 12:00:00,59.65,59.73,59.38,59.43,22117.0,51.6039,51.6731,51.3703,51.4136,22117.0
2020-12-16 12:30:00,59.44,59.53,59.34,59.41,15924.0,51.4222,51.5001,51.3357,51.3963,15924.0
2020-12-16 13:00:00,59.39,59.49,59.26,59.32,33599.0,51.379,51.4655,51.2665,51.3184,33599.0
2020-12-16 13:30:00,59.32,59.37,59.26,59.32,17068.0,51.3184,51.3616,51.2665,51.3184,17068.0
2020-12-16 14:00:00,59.35,59.39,59.17,59.25,26138.0,51.3443,51.379,51.1886,51.2578,26138.0
2020-12-16 14:30:00,59.26,59.48,59.24,59.45,35413.0,51.2665,51.4568,51.2492,51.4309,35413.0
2020-12-16 15:00:00,59.45,59.46,59.35,59.43,34759.0,51.4309,51.4395,51.3443,51.4136,34759.0
2020-12-16 15:30:00,59.41,59.49,59.14,59.25,209057.0,51.3963,51.4655,51.1627,51.2578,209057.0
2020-12-17 09:30:00,59.46,59.96,59.45,59.61,91046.0,51.4395,51.8721,51.4309,51.5693,91046.0
2020-12-17 10:00:00,59.62,59.81,59.33,59.6,54671.0,51.5779,51.7423,51.327,51.5606,54671.0
2020-12-17 10:30:00,59.62,59.85,59.62,59.81,41874.0,51.5779,51.7769,51.5779,51.7423,41874.0
2020-12-17 11:00:00,59.8,59.97,59.54,59.54,38851.0,51.7336,51.8807,51.5087,51.5087,38851.0
2020-12-17 11:30:00,59.52,59.68,59.48,59.58,31845.0,51.4914,51.6298,51.4568,51.5433,31845.0
2020-12-17 12:00:00,59.6,59.8,59.58,59.69,52592.0,51.5606,51.7336,51.5433,51.6385,52592.0
2020-12-17 12:30:00,59.69,59.73,59.49,59.57,38981.0,51.6385,51.6731,51.4655,51.5347,38981.0
2020-12-17 13:00:00,59.57,59.8,59.57,59.78,32035.0,51.5347,51.7336,51.5347,51.7163,32035.0
2020-12-17 13:30:00,59.77,59.81,59.68,59.81,51292.0,51.7077,51.7423,51.6298,51.7423,51292.0
2020-12-17 14:00:00,59.82,59.86,59.77,59.78,45362.0,51.7509,51.7856,51.7077,51.7163,45362.0
2020-12-17 14:30:00,59.78,59.81,59.67,59.76,51293.0,51.7163,51.7423,51.6212,51.699,51293.0
2020-12-17 15:00:00,59.75,59.78,59.58,59.76,74032.0,51.6904,51.7163,51.5433,51.699,74032.0
2020-12-17 15:30:00,59.74,59.74,59.46,59.52,216794.0,51.6817,51.6817,51.4395,51.4914,216794.0
2020-12-18 09:30:00,59.57,59.86,59.42,59.75,259999.0,51.5347,51.7856,51.4049,51.6904,259999.0
2020-12-18 10:00:00,59.78,59.79,59.48,59.56,40038.0,51.7163,51.725,51.4568,51.526,40038.0
2020-12-18 10:30:00,59.55,59.8,59.45,59.73,30472.0,51.5174,51.7336,51.4309,51.6731,30472.0
2020-12-18 11:00:00,59.72,59.88,59.61,59.72,52738.0,51.6644,51.8029,51.5693,51.6644,52738.0
2020-12-18 11:30:00,59.76,59.76,59.55,59.68,30665.0,51.699,51.699,51.5174,51.6298,30665.0
2020-12-18 12:00:00,59.66,59.73,59.49,59.58,40054.0,51.6125,51.6731,51.4655,51.5433,40054.0
2020-12-18 12:30:00,59.58,59.72,59.54,59.57,37165.0,51.5433,51.6644,51.5087,51.5347,37165.0
2020-12-18 13:00:00,59.58,59.61,59.47,59.59,28647.0,51.5433,51.5693,51.4482,51.552,28647.0
2020-12-18 13:30:00,59.58,59.58,59.42,59.52,30636.0,51.5433,51.5433,51.4049,51.4914,30636.0
2020-12-18 14:00:00,59.51,59.51,59.24,59.26,62707.0,51.4828,51.4828,51.2492,51.2665,62707.0
2020-12-18 14:30:00,59.26,59.39,59.22,59.23,42083.0,51.2665,51.379,51.2319,51.2405,42083.0
2020-12-18 15:00:00,59.24,59.25,59.06,59.08,106126.0,51.2492,51.2578,51.0935,51.1108,106126.0
2020-12-18 15:30:00,59.07,59.74,58.87,59.24,428437.0,51.1021,51.6817,50.9291,51.2492,428437.0
2020-12-21 09:30:00,58.69,58.8,58.04,58.05,107902.0,50.7734,50.8685,50.2111,50.2197,107902.0
2020-12-21 10:00:00,58.05,58.46,57.93,58.05,241431.0,50.2197,50.5744,50.1159,50.2197,241431.0
2020-12-21 10:30:00,58.03,58.23,57.76,57.84,107228.0,50.2024,50.3754,49.9688,50.038,107228.0
2020-12-21 11:00:00,57.84,58.02,57.59,57.59,63251.0,50.038,50.1937,49.8218,49.8218,63251.0
2020-12-21 11:30:00,57.59,57.66,57.35,57.61,64916.0,49.8218,49.8823,49.6141,49.8391,64916.0
2020-12-21 12:00:00,57.62,57.89,57.6,57.86,40080.0,49.8477,50.0813,49.8304,50.0553,40080.0
2020-12-21 12:30:00,57.86,57.97,57.68,57.88,42746.0,50.0553,50.1505,49.8996,50.0726,42746.0
2020-12-21 13:00:00,57.87,57.87,57.52,57.63,31203.0,50.064,50.064,49.7612,49.8564,31203.0
2020-12-21 13:30:00,57.63,57.8,57.61,57.68,45691.0,49.8564,50.0034,49.8391,49.8996,45691.0
2020-12-21 14:00:00,57.69,57.9,57.64,57.82,44108.0,49.9083,50.0899,49.865,50.0207,44108.0
2020-12-21 14:30:00,57.82,57.91,57.74,57.82,56282.0,50.0207,50.0986,49.9515,50.0207,56282.0
2020-12-21 15:00:00,57.81,57.87,57.72,57.87,74177.0,50.0121,50.064,49.9342,50.064,74177.0
2020-12-21 15:30:00,57.87,58.07,57.69,58.0,344236.0,50.064,50.237,49.9083,50.1764,344236.0
2020-12-22 09:30:00,57.91,57.96,57.48,57.59,78386.0,50.0986,50.1418,49.7266,49.8218,78386.0
2020-12-22 10:00:00,57.6,57.95,57.56,57.94,39718.0,49.8304,50.1332,49.7958,50.1245,39718.0
2020-12-22 10:30:00,57.95,58.05,57.89,57.89,35300.0,50.1332,50.2197,50.0813,50.0813,35300.0
2020-12-22 11:00:00,57.86,58.12,57.84,58.04,23656.0,50.0553,50.2803,50.038,50.2111,23656.0
2020-12-22 11:30:00,58.04,58.12,57.89,57.94,27568.0,50.2111,50.2803,50.0813,50.1245,27568.0
2020-12-22 12:00:00,57.92,57.98,57.9,57.9,20457.0,50.1072,50.1591,50.0899,50.0899,20457.0
2020-12-22 12:30:00,57.9,57.92,57.69,57.7,32174.0,50.0899,50.1072,49.9083,49.9169,32174.0
2020-12-22 13:00:00,57.71,57.8,57.65,57.69,77404.0,49.9256,50.0034,49.8737,49.9083,77404.0
2020-12-22 13:30:00,57.7,57.78,57.65,57.74,36199.0,49.9169,49.9861,49.8737,49.9515,36199.0
2020-12-22 14:00:00,57.74,57.74,57.66,57.72,62466.0,49.9515,49.9515,49.8823,49.9342,62466.0
2020-12-22 14:30:00,57.72,57.72,57.59,57.66,83447.0,49.9342,49.9342,49.8218,49.8823,83447.0
2020-12-22 15:00:00,57.68,57.71,57.52,57.54,56570.0,49.8996,49.9256,49.7612,49.7785,56570.0
2020-12-22 15:30:00,57.55,57.75,57.5,57.6,258182.0,49.7871,49.9602,49.7439,49.8304,258182.0
2020-12-23 09:30:00,57.84,58.29,57.75,58.0,37594.0,50.038,50.4273,49.9602,50.1764,37594.0
2020-12-23 10:00:00,58.04,58.25,58.0,58.1,32549.0,50.2111,50.3927,50.1764,50.263,32549.0
2020-12-23 10:30:00,58.16,58.16,57.86,57.89,25720.0,50.3149,50.3149,50.0553,50.0813,25720.0
2020-12-23 11:00:00,57.91,57.92,57.79,57.83,26617.0,50.0986,50.1072,49.9948,50.0294,26617.0
2020-12-23 11:30:00,57.82,57.85,57.68,57.81,20215.0,50.0207,50.0467,49.8996,50.0121,20215.0
2020-12-23 12:00:00,57.81,57.96,57.81,57.96,16151.0,50.0121,50.1418,50.0121,50.1418,16151.0
2020-12-23 12:30:00,57.96,58.03,57.88,57.95,81547.0,50.1418,50.2024,50.0726,50.1332,81547.0
2020-12-23 13:00:00,57.95,58.0,57.85,57.91,28548.0,50.1332,50.1764,50.0467,50.0986,28548.0
2020-12-23 13:30:00,57.91,57.94,57.61,57.66,53283.0,50.0986,50.1245,49.8391,49.8823,53283.0
2020-12-23 14:00:00,57.66,57.72,57.56,57.65,48278.0,49.8823,49.9342,49.7958,49.8737,48278.0
2020-12-23 14:30:00,57.65,57.69,57.53,57.64,45672.0,49.8737,49.9083,49.7698,49.865,45672.0
2020-12-23 15:00:00,57.64,57.72,57.62,57.65,47307.0,49.865,49.9342,49.8477,49.8737,47307.0
2020-12-23 15:30:00,57.67,57.75,57.6,57.62,188192.0,49.891,49.9602,49.8304,49.8477,188192.0
2020-12-24 09:30:00,57.5,57.76,57.45,57.56,84236.0,49.7439,49.9688,49.7006,49.7958,84236.0
2020-12-24 10:00:00,57.58,57.86,57.57,57.71,38962.0,49.8131,50.0553,49.8044,49.9256,38962.0
2020-12-24 10:30:00,57.73,57.8,57.58,57.77,33555.0,49.9429,50.0034,49.8131,49.9775,33555.0
2020-12-24 11:00:00,57.74,57.87,57.69,57.8,27544.0,49.9515,50.064,49.9083,50.0034,27544.0
2020-12-24 11:30:00,57.8,57.84,57.66,57.67,32588.0,50.0034,50.038,49.8823,49.891,32588.0
2020-12-24 12:00:00,57.69,57.85,57.64,57.85,34397.0,49.9083,50.0467,49.865,50.0467,34397.0
2020-12-24 12:30:00,57.86,58.2,57.85,58.16,79894.0,50.0553,50.3495,50.0467,50.3149,79894.0
2020-12-28 09:30:00,58.47,58.53,58.31,58.44,78295.0,50.583,50.635,50.4446,50.5571,78295.0
2020-12-28 10:00:00,58.43,59.02,58.34,58.86,92885.0,50.5484,51.0589,50.4706,50.9204,92885.0
2020-12-28 10:30:00,58.83,58.89,58.74,58.8,25458.0,50.8945,50.9464,50.8166,50.8685,25458.0
2020-12-28 11:00:00,58.79,58.79,58.44,58.52,26739.0,50.8599,50.8599,50.5571,50.6263,26739.0
2020-12-28 11:30:00,58.5,58.74,58.47,58.66,57978.0,50.609,50.8166,50.583,50.7474,57978.0
2020-12-28 12:00:00,58.66,58.76,58.54,58.62,70593.0,50.7474,50.8339,50.6436,50.7128,70593.0
2020-12-28 12:30:00,58.62,58.77,58.62,58.71,31422.0,50.7128,50.8426,50.7128,50.7907,31422.0
2020-12-28 13:00:00,58.73,58.75,58.62,58.64,40990.0,50.808,50.8253,50.7128,50.7301,40990.0
2020-12-28 13:30:00,58.64,58.66,58.56,58.66,33847.0,50.7301,50.7474,50.6609,50.7474,33847.0
2020-12-28 14:00:00,58.68,58.71,58.5,58.51,21184.0,50.7647,50.7907,50.609,50.6177,21184.0
2020-12-28 14:30:00,58.51,58.63,58.51,58.59,27460.0,50.6177,50.7215,50.6177,50.6869,27460.0
2020-12-28 15:00:00,58.59,58.67,58.56,58.67,116485.0,50.6869,50.7561,50.6609,50.7561,116485.0
2020-12-28 15:30:00,58.67,58.85,58.62,58.81,220502.0,50.7561,50.9118,50.7128,50.8772,220502.0
2020-12-29 09:30:00,58.88,59.16,58.84,59.1,67150.0,50.9377,51.18,50.9031,51.1281,67150.0
2020-12-29 10:00:00,59.09,59.57,59.09,59.11,71534.0,51.1194,51.5347,51.1194,51.1367,71534.0
2020-12-29 10:30:00,59.09,59.11,58.85,58.98,86641.0,51.1194,51.1367,50.9118,51.0243,86641.0
2020-12-29 11:00:00,58.94,59.12,58.9,59.09,20930.0,50.9897,51.1454,50.955,51.1194,20930.0
2020-12-29 11:30:00,59.09,59.14,59.04,59.13,23567.0,51.1194,51.1627,51.0762,51.154,23567.0
2020-12-29 12:00:00,59.13,59.33,59.13,59.18,29050.0,51.154,51.327,51.154,51.1973,29050.0
2020-12-29 12:30:00,59.18,59.21,59.08,59.17,42532.0,51.1973,51.2232,51.1108,51.1886,42532.0
2020-12-29 13:00:00,59.16,59.31,59.11,59.28,57932.0,51.18,51.3097,51.1367,51.2838,57932.0
2020-12-29 13:30:00,59.27,59.29,59.04,59.04,62353.0,51.2751,51.2924,51.0762,51.0762,62353.0
2020-12-29 14:00:00,59.03,59.03,58.84,58.91,68266.0,51.0675,51.0675,50.9031,50.9637,68266.0
2020-12-29 14:30:00,58.9,59.05,58.83,58.96,76344.0,50.955,51.0848,50.8945,51.007,76344.0
2020-12-29 15:00:00,58.93,59.18,58.92,59.16,68383.0,50.981,51.1973,50.9723,51.18,68383.0
2020-12-29 15:30:00,59.15,59.21,59.07,59.16,284012.0,51.1713,51.2232,51.1021,51.18,284012.0
2020-12-30 09:30:00,59.02,59.42,58.95,59.34,44594.0,51.0589,51.4049,50.9983,51.3357,44594.0
2020-12-30 10:00:00,59.36,59.57,59.15,59.17,40848.0,51.353,51.5347,51.1713,51.1886,40848.0
2020-12-30 10:30:00,59.16,59.42,59.16,59.4,62083.0,51.18,51.4049,51.18,51.3876,62083.0
2020-12-30 11:00:00,59.39,59.59,59.39,59.57,47026.0,51.379,51.552,51.379,51.5347,47026.0
2020-12-30 11:30:00,59.56,59.57,59.42,59.49,49682.0,51.526,51.5347,51.4049,51.4655,49682.0
2020-12-30 12:00:00,59.48,59.71,59.38,59.63,90188.0,51.4568,51.6558,51.3703,51.5866,90188.0
2020-12-30 12:30:00,59.62,59.65,59.42,59.43,39847.0,51.5779,51.6039,51.4049,51.4136,39847.0
2020-12-30 13:00:00,59.43,59.55,59.42,59.44,77293.0,51.4136,51.5174,51.4049,51.4222,77293.0
2020-12-30 13:30:00,59.44,59.67,59.38,59.67,105820.0,51.4222,51.6212,51.3703,51.6212,105820.0
2020-12-30 14:00:00,59.67,59.9,59.62,59.9,201308.0,51.6212,51.8202,51.5779,51.8202,201308.0
2020-12-30 14:30:00,59.9,59.94,59.84,59.9,336277.0,51.8202,51.8548,51.7683,51.8202,336277.0
2020-12-30 15:00:00,59.89,60.01,59.73,59.93,269279.0,51.8115,51.9153,51.6731,51.8461,269279.0
2020-12-30 15:30:00,59.91,60.1,59.84,59.91,543248.0,51.8288,51.9932,51.7683,51.8288,543248.0
2020-12-31 09:30:00,59.94,60.23,59.66,60.19,36809.0,51.8548,52.1056,51.6125,52.071,36809.0
2020-12-31 10:00:00,60.16,60.3,59.94,59.95,46006.0,52.0451,52.1662,51.8548,51.8634,46006.0
2020-12-31 10:30:00,59.95,60.04,59.82,59.87,41181.0,51.8634,51.9413,51.7509,51.7942,41181.0
2020-12-31 11:00:00,59.89,60.04,59.83,59.88,37181.0,51.8115,51.9413,51.7596,51.8029,37181.0
2020-12-31 11:30:00,59.87,59.9,59.79,59.9,33851.0,51.7942,51.8202,51.725,51.8202,33851.0
2020-12-31 12:00:00,59.88,59.94,59.74,59.76,44501.0,51.8029,51.8548,51.6817,51.699,44501.0
2020-12-31 12:30:00,59.75,60.06,59.73,60.04,97015.0,51.6904,51.9586,51.6731,51.9413,97015.0
2020-12-31 13:00:00,60.03,60.1,59.99,60.05,42202.0,51.9326,51.9932,51.898,51.9499,42202.0
2020-12-31 13:30:00,60.05,60.13,60.04,60.11,60126.0,51.9499,52.0191,51.9413,52.0018,60126.0
2020-12-31 14:00:00,60.11,60.48,60.07,60.48,130091.0,52.0018,52.3219,51.9672,52.3219,130091.0
2020-12-31 14:30:00,60.49,60.71,60.46,60.71,93398.0,52.3306,52.5209,52.3046,52.5209,93398.0
2020-12-31 15:00:00,60.7,61.0,60.7,60.79,119584.0,52.5122,52.7718,52.5122,52.5901,119584.0
2020-12-31 15:30:00,60.8,61.09,60.76,61.0,385124.0,52.5988,52.8496,52.5642,52.7718,385124.0
2021-01-04 09:30:00,60.52,60.8,60.07,60.27,88443.0,52.3565,52.5988,51.9672,52.1402,88443.0
2021-01-04 10:00:00,60.3,60.33,59.89,59.98,39617.0,52.1662,52.1922,51.8115,51.8894,39617.0
2021-01-04 10:30:00,59.97,60.03,59.76,59.94,41281.0,51.8807,51.9326,51.699,51.8548,41281.0
2021-01-04 11:00:00,59.94,59.97,59.55,59.66,41388.0,51.8548,51.8807,51.5174,51.6125,41388.0
2021-01-04 11:30:00,59.64,59.75,59.4,59.48,46817.0,51.5952,51.6904,51.3876,51.4568,46817.0
2021-01-04 12:00:00,59.46,59.75,59.41,59.68,44548.0,51.4395,51.6904,51.3963,51.6298,44548.0
2021-01-04 12:30:00,59.69,59.75,59.53,59.65,65807.0,51.6385,51.6904,51.5001,51.6039,65807.0
2021-01-04 13:00:00,59.58,59.81,59.58,59.69,55237.0,51.5433,51.7423,51.5433,51.6385,55237.0
2021-01-04 13:30:00,59.69,59.77,59.6,59.75,62777.0,51.6385,51.7077,51.5606,51.6904,62777.0
2021-01-04 14:00:00,59.72,59.74,59.49,59.6,80107.0,51.6644,51.6817,51.4655,51.5606,80107.0
2021-01-04 14:30:00,59.6,59.6,59.4,59.48,74275.0,51.5606,51.5606,51.3876,51.4568,74275.0
2021-01-04 15:00:00,59.46,59.61,59.36,59.54,82078.0,51.4395,51.5693,51.353,51.5087,82078.0
2021-01-04 15:30:00,59.54,59.91,59.45,59.62,400508.0,51.5087,51.8288,51.4309,51.5779,400508.0
2021-01-05 09:30:00,59.71,59.85,59.36,59.47,130709.0,51.6558,51.7769,51.353,51.4482,130709.0
2021-01-05 10:00:00,59.47,59.66,59.3,59.32,61080.0,51.4482,51.6125,51.3011,51.3184,61080.0
2021-01-05 10:30:00,59.32,59.37,58.81,58.81,53978.0,51.3184,51.3616,50.8772,50.8772,53978.0
2021-01-05 11:00:00,58.82,58.82,58.51,58.78,57376.0,50.8858,50.8858,50.6177,50.8512,57376.0
2021-01-05 11:30:00,58.77,59.02,58.64,58.76,228162.0,50.8426,51.0589,50.7301,50.8339,228162.0
2021-01-05 12:00:00,58.77,58.9,58.71,58.87,35467.0,50.8426,50.955,50.7907,50.9291,35467.0
2021-01-05 12:30:00,58.87,59.08,58.87,59.0,42213.0,50.9291,51.1108,50.9291,51.0416,42213.0
2021-01-05 13:00:00,59.01,59.08,58.82,58.84,47245.0,51.0502,51.1108,50.8858,50.9031,47245.0
2021-01-05 13:30:00,58.84,58.85,58.57,58.57,240151.0,50.9031,50.9118,50.6696,50.6696,240151.0
2021-01-05 14:00:00,58.59,58.9,58.58,58.77,400257.0,50.6869,50.955,50.6782,50.8426,400257.0
2021-01-05 14:30:00,58.77,58.84,58.63,58.7,103180.0,50.8426,50.9031,50.7215,50.782,103180.0
2021-01-05 15:00:00,58.72,58.79,58.45,58.46,118751.0,50.7993,50.8599,50.5657,50.5744,118751.0
2021-01-05 15:30:00,58.46,58.61,58.39,58.53,192665.0,50.5744,50.7042,50.5138,50.635,192665.0
2021-01-06 09:30:00,58.53,59.19,58.31,59.11,63309.0,50.635,51.2059,50.4446,51.1367,63309.0
2021-01-06 10:00:00,59.11,59.17,58.45,58.51,52120.0,51.1367,51.1886,50.5657,50.6177,52120.0
2021-01-06 10:30:00,58.52,58.88,58.45,58.8,80920.0,50.6263,50.9377,50.5657,50.8685,80920.0
2021-01-06 11:00:00,58.8,59.02,58.79,58.95,72118.0,50.8685,51.0589,50.8599,50.9983,72118.0
2021-01-06 11:30:00,58.97,59.28,58.94,59.22,274712.0,51.0156,51.2838,50.9897,51.2319,274712.0
2021-01-06 12:00:00,59.22,59.29,59.08,59.14,37181.0,51.2319,51.2924,51.1108,51.1627,37181.0
2021-01-06 12:30:00,59.15,59.49,59.14,59.47,62525.0,51.1713,51.4655,51.1627,51.4482,62525.0
2021-01-06 13:00:00,59.49,59.71,59.44,59.69,267012.0,51.4655,51.6558,51.4222,51.6385,267012.0
2021-01-06 13:30:00,59.69,59.72,59.46,59.52,58267.0,51.6385,51.6644,51.4395,51.4914,58267.0
2021-01-06 14:00:00,59.52,59.66,59.31,59.45,48828.0,51.4914,51.6125,51.3097,51.4309,48828.0
2021-01-06 14:30:00,59.45,59.77,59.38,59.42,51822.0,51.4309,51.7077,51.3703,51.4049,51822.0
2021-01-06 15:00:00,59.43,59.6,59.38,59.53,55536.0,51.4136,51.5606,51.3703,51.5001,55536.0
2021-01-06 15:30:00,59.53,59.83,59.34,59.72,434309.0,51.5001,51.7596,51.3357,51.6644,434309.0
2021-01-07 09:30:00,59.88,59.99,58.96,59.09,41414.0,51.8029,51.898,51.007,51.1194,41414.0
2021-01-07 10:00:00,59.04,59.48,58.93,59.31,49772.0,51.0762,51.4568,50.981,51.3097,49772.0
2021-01-07 10:30:00,59.3,59.39,59.1,59.16,43176.0,51.3011,51.379,51.1281,51.18,43176.0
2021-01-07 11:00:00,59.16,59.29,58.67,58.67,38750.0,51.18,51.2924,50.7561,50.7561,38750.0
2021-01-07 11:30:00,58.7,58.73,58.41,58.52,64618.0,50.782,50.808,50.5311,50.6263,64618.0
2021-01-07 12:00:00,58.48,58.6,58.28,58.29,33842.0,50.5917,50.6955,50.4187,50.4273,33842.0
2021-01-07 12:30:00,58.3,58.39,58.1,58.21,32504.0,50.436,50.5138,50.263,50.3581,32504.0
2021-01-07 13:00:00,58.22,58.29,57.98,58.04,76865.0,50.3668,50.4273,50.1591,50.2111,76865.0
2021-01-07 13:30:00,58.03,58.26,57.97,58.11,75443.0,50.2024,50.4014,50.1505,50.2716,75443.0
2021-01-07 14:00:00,58.12,58.21,58.1,58.12,48476.0,50.2803,50.3581,50.263,50.2803,48476.0
2021-01-07 14:30:00,58.1,58.26,58.1,58.26,88329.0,50.263,50.4014,50.263,50.4014,88329.0
2021-01-07 15:00:00,58.26,58.41,58.07,58.1,299844.0,50.4014,50.5311,50.237,50.263,299844.0
2021-01-07 15:30:00,58.1,58.1,57.93,57.95,397013.0,50.263,50.263,50.1159,50.1332,397013.0
2021-01-08 09:30:00,57.89,58.04,57.65,57.75,78861.0,50.0813,50.2111,49.8737,49.9602,78861.0
2021-01-08 10:00:00,57.76,58.02,57.69,57.84,64797.0,49.9688,50.1937,49.9083,50.038,64797.0
2021-01-08 10:30:00,57.87,57.91,57.65,57.82,60006.0,50.064,50.0986,49.8737,50.0207,60006.0
2021-01-08 11:00:00,57.81,57.82,57.5,57.54,54290.0,50.0121,50.0207,49.7439,49.7785,54290.0
2021-01-08 11:30:00,57.53,57.53,57.21,57.35,282829.0,49.7698,49.7698,49.493,49.6141,282829.0
2021-01-08 12:00:00,57.36,57.57,57.3,57.33,93266.0,49.6228,49.8044,49.5709,49.5968,93266.0
2021-01-08 12:30:00,57.34,57.41,57.2,57.21,81355.0,49.6055,49.666,49.4844,49.493,81355.0
2021-01-08 13:00:00,57.21,57.44,57.19,57.3,60229.0,49.493,49.692,49.4757,49.5709,60229.0
2021-01-08 13:30:00,57.3,57.33,57.1,57.33,137284.0,49.5709,49.5968,49.3978,49.5968,137284.0
2021-01-08 14:00:00,57.32,57.59,57.3,57.57,95878.0,49.5882,49.8218,49.5709,49.8044,95878.0
2021-01-08 14:30:00,57.57,57.82,57.56,57.81,117845.0,49.8044,50.0207,49.7958,50.0121,117845.0
2021-01-08 15:00:00,57.81,57.81,57.62,57.71,120758.0,50.0121,50.0121,49.8477,49.9256,120758.0
2021-01-08 15:30:00,57.72,57.83,57.6,57.68,315589.0,49.9342,50.0294,49.8304,49.8996,315589.0
2021-01-11 09:30:00,57.61,58.02,57.57,57.57,54515.0,49.8391,50.1937,49.8044,49.8044,54515.0
2021-01-11 10:00:00,57.57,57.73,57.45,57.62,39191.0,49.8044,49.9429,49.7006,49.8477,39191.0
2021-01-11 10:30:00,57.63,57.78,57.49,57.71,95393.0,49.8564,49.9861,49.7352,49.9256,95393.0
2021-01-11 11:00:00,57.69,57.75,57.58,57.6,30910.0,49.9083,49.9602,49.8131,49.8304,30910.0
2021-01-11 11:30:00,57.61,57.73,57.56,57.56,33674.0,49.8391,49.9429,49.7958,49.7958,33674.0
2021-01-11 12:00:00,57.58,57.62,57.26,57.27,28282.0,49.8131,49.8477,49.5363,49.5449,28282.0
2021-01-11 12:30:00,57.26,57.31,57.14,57.3,22690.0,49.5363,49.5795,49.4325,49.5709,22690.0
2021-01-11 13:00:00,57.3,57.36,57.22,57.29,26484.0,49.5709,49.6228,49.5017,49.5622,26484.0
2021-01-11 13:30:00,57.3,57.31,56.98,57.03,37375.0,49.5709,49.5795,49.294,49.3373,37375.0
2021-01-11 14:00:00,57.03,57.26,57.01,57.25,57715.0,49.3373,49.5363,49.32,49.5276,57715.0
2021-01-11 14:30:00,57.25,57.34,57.19,57.33,36461.0,49.5276,49.6055,49.4757,49.5968,36461.0
2021-01-11 15:00:00,57.32,57.33,57.14,57.18,207816.0,49.5882,49.5968,49.4325,49.4671,207816.0
2021-01-11 15:30:00,57.2,57.26,57.06,57.14,311812.0,49.4844,49.5363,49.3632,49.4325,311812.0
2021-01-12 09:30:00,57.13,57.5,56.48,57.0,105208.0,49.4238,49.7439,48.8615,49.3113,105208.0
2021-01-12 10:00:00,56.96,57.12,56.88,56.92,56995.0,49.2767,49.4151,49.2075,49.2421,56995.0
2021-01-12 10:30:00,56.91,56.91,56.64,56.67,44349.0,49.2335,49.2335,48.9999,49.0258,44349.0
2021-01-12 11:00:00,56.67,56.87,56.33,56.36,70954.0,49.0258,49.1989,48.7317,48.7577,70954.0
2021-01-12 11:30:00,56.36,56.41,55.93,55.98,63388.0,48.7577,48.8009,48.3857,48.4289,63388.0
2021-01-12 12:00:00,55.94,56.04,55.85,55.91,70669.0,48.3943,48.4808,48.3165,48.3684,70669.0
2021-01-12 12:30:00,55.88,56.13,55.78,55.96,40887.0,48.3424,48.5587,48.2559,48.4116,40887.0
2021-01-12 13:00:00,55.94,56.23,55.93,56.23,47539.0,48.3943,48.6452,48.3857,48.6452,47539.0
2021-01-12 13:30:00,56.22,56.32,56.15,56.32,39611.0,48.6365,48.7231,48.576,48.7231,39611.0
2021-01-12 14:00:00,56.32,56.58,56.31,56.47,41373.0,48.7231,48.948,48.7144,48.8528,41373.0
2021-01-12 14:30:00,56.47,56.51,56.35,56.49,43541.0,48.8528,48.8874,48.749,48.8701,43541.0
2021-01-12 15:00:00,56.5,56.54,56.33,56.42,46283.0,48.8788,48.9134,48.7317,48.8096,46283.0
2021-01-12 15:30:00,56.42,56.46,56.25,56.36,260518.0,48.8096,48.8442,48.6625,48.7577,260518.0
2021-01-13 09:30:00,56.43,56.7,56.41,56.6,53676.0,48.8182,49.0518,48.8009,48.9653,53676.0
2021-01-13 10:00:00,56.59,56.77,56.48,56.73,31844.0,48.9566,49.1124,48.8615,49.0778,31844.0
2021-01-13 10:30:00,56.73,56.93,56.69,56.86,59397.0,49.0778,49.2508,49.0432,49.1902,59397.0
2021-01-13 11:00:00,56.85,57.17,56.79,57.02,101406.0,49.1816,49.4584,49.1297,49.3286,101406.0
2021-01-13 11:30:00,57.01,57.38,56.94,57.34,55465.0,49.32,49.6401,49.2594,49.6055,55465.0
2021-01-13 12:00:00,57.34,57.6,57.32,57.58,82329.0,49.6055,49.8304,49.5882,49.8131,82329.0
2021-01-13 12:30:00,57.58,57.84,57.54,57.78,72759.0,49.8131,50.038,49.7785,49.9861,72759.0
2021-01-13 13:00:00,57.78,57.99,57.71,57.78,109186.0,49.9861,50.1678,49.9256,49.9861,109186.0
2021-01-13 13:30:00,57.79,57.8,57.62,57.67,80508.0,49.9948,50.0034,49.8477,49.891,80508.0
2021-01-13 14:00:00,57.64,57.93,57.6,57.87,80410.0,49.865,50.1159,49.8304,50.064,80410.0
2021-01-13 14:30:00,57.86,57.9,57.69,57.89,141907.0,50.0553,50.0899,49.9083,50.0813,141907.0
2021-01-13 15:00:00,57.89,57.93,57.73,57.88,105176.0,50.0813,50.1159,49.9429,50.0726,105176.0
2021-01-13 15:30:00,57.87,58.01,57.72,57.78,260720.0,50.064,50.1851,49.9342,49.9861,260720.0
2021-01-14 09:30:00,57.81,57.84,57.19,57.23,68069.0,50.0121,50.038,49.4757,49.5103,68069.0
2021-01-14 10:00:00,57.26,57.34,57.01,57.13,38421.0,49.5363,49.6055,49.32,49.4238,38421.0
2021-01-14 10:30:00,57.12,57.12,56.8,56.87,35618.0,49.4151,49.4151,49.1383,49.1989,35618.0
2021-01-14 11:00:00,56.88,57.06,56.75,56.95,69594.0,49.2075,49.3632,49.0951,49.2681,69594.0
2021-01-14 11:30:00,56.95,57.26,56.81,57.26,67363.0,49.2681,49.5363,49.147,49.5363,67363.0
2021-01-14 12:00:00,57.25,57.48,57.21,57.36,77128.0,49.5276,49.7266,49.493,49.6228,77128.0
2021-01-14 12:30:00,57.37,57.65,57.37,57.58,33861.0,49.6314,49.8737,49.6314,49.8131,33861.0
2021-01-14 13:00:00,57.58,57.68,57.53,57.67,26126.0,49.8131,49.8996,49.7698,49.891,26126.0
2021-01-14 13:30:00,57.68,57.77,57.62,57.72,38656.0,49.8996,49.9775,49.8477,49.9342,38656.0
2021-01-14 14:00:00,57.71,57.72,57.53,57.56,40794.0,49.9256,49.9342,49.7698,49.7958,40794.0
2021-01-14 14:30:00,57.56,57.78,57.52,57.71,95269.0,49.7958,49.9861,49.7612,49.9256,95269.0
2021-01-14 15:00:00,57.71,58.01,57.69,57.86,258822.0,49.9256,50.1851,49.9083,50.0553,258822.0
2021-01-14 15:30:00,57.86,58.13,57.77,57.82,597959.0,50.0553,50.2889,49.9775,50.0207,597959.0
2021-01-15 09:30:00,57.81,58.1,57.58,58.09,178615.0,50.0121,50.263,49.8131,50.2543,178615.0
2021-01-15 10:00:00,58.12,58.75,58.12,58.48,144398.0,50.2803,50.8253,50.2803,50.5917,144398.0
2021-01-15 10:30:00,58.49,58.84,58.38,58.42,94357.0,50.6004,50.9031,50.5052,50.5398,94357.0
2021-01-15 11:00:00,58.41,58.62,58.38,58.59,88721.0,50.5311,50.7128,50.5052,50.6869,88721.0
2021-01-15 11:30:00,58.59,58.59,58.34,58.5,86565.0,50.6869,50.6869,50.4706,50.609,86565.0
2021-01-15 12:00:00,58.5,58.86,58.41,58.86,87915.0,50.609,50.9204,50.5311,50.9204,87915.0
2021-01-15 12:30:00,58.86,58.86,58.36,58.42,95999.0,50.9204,50.9204,50.4879,50.5398,95999.0
2021-01-15 13:00:00,58.42,58.5,58.32,58.38,66543.0,50.5398,50.609,50.4533,50.5052,66543.0
2021-01-15 13:30:00,58.38,58.38,58.06,58.09,90685.0,50.5052,50.5052,50.2284,50.2543,90685.0
2021-01-15 14:00:00,58.1,58.4,58.07,58.38,69119.0,50.263,50.5225,50.237,50.5052,69119.0
2021-01-15 14:30:00,58.38,58.51,58.36,58.4,71852.0,50.5052,50.6177,50.4879,50.5225,71852.0
2021-01-15 15:00:00,58.4,58.68,58.35,58.61,106484.0,50.5225,50.7647,50.4792,50.7042,106484.0
2021-01-15 15:30:00,58.61,58.73,58.52,58.61,421157.0,50.7042,50.808,50.6263,50.7042,421157.0
2021-01-19 09:30:00,59.02,59.02,58.23,58.59,135050.0,51.0589,51.0589,50.3754,50.6869,135050.0
2021-01-19 10:00:00,58.59,58.69,58.26,58.46,82733.0,50.6869,50.7734,50.4014,50.5744,82733.0
2021-01-19 10:30:00,58.44,58.53,58.16,58.51,45532.0,50.5571,50.635,50.3149,50.6177,45532.0
2021-01-19 11:00:00,58.48,58.49,58.2,58.3,36758.0,50.5917,50.6004,50.3495,50.436,36758.0
2021-01-19 11:30:00,58.32,58.42,58.22,58.35,43454.0,50.4533,50.5398,50.3668,50.4792,43454.0
2021-01-19 12:00:00,58.35,58.54,58.34,58.46,39085.0,50.4792,50.6436,50.4706,50.5744,39085.0
2021-01-19 12:30:00,58.46,58.76,58.3,58.64,35089.0,50.5744,50.8339,50.436,50.7301,35089.0
2021-01-19 13:00:00,58.64,58.68,58.44,58.45,50996.0,50.7301,50.7647,50.5571,50.5657,50996.0
2021-01-19 13:30:00,58.46,58.61,58.42,58.55,84785.0,50.5744,50.7042,50.5398,50.6523,84785.0
2021-01-19 14:00:00,58.56,58.6,58.48,58.54,34948.0,50.6609,50.6955,50.5917,50.6436,34948.0
2021-01-19 14:30:00,58.55,58.58,58.45,58.48,43632.0,50.6523,50.6782,50.5657,50.5917,43632.0
2021-01-19 15:00:00,58.47,58.5,58.24,58.26,68961.0,50.583,50.609,50.3841,50.4014,68961.0
2021-01-19 15:30:00,58.27,58.36,58.16,58.25,373831.0,50.41,50.4879,50.3149,50.3927,373831.0
2021-01-20 09:30:00,57.94,58.44,57.76,58.2,83978.0,50.1245,50.5571,49.9688,50.3495,83978.0
2021-01-20 10:00:00,58.22,58.51,58.13,58.15,77061.0,50.3668,50.6177,50.2889,50.3062,77061.0
2021-01-20 10:30:00,58.15,58.81,58.14,58.57,80332.0,50.3062,50.8772,50.2976,50.6696,80332.0
2021-01-20 11:00:00,58.58,58.79,58.37,58.43,56446.0,50.6782,50.8599,50.4965,50.5484,56446.0
2021-01-20 11:30:00,58.45,58.7,58.42,58.66,61538.0,50.5657,50.782,50.5398,50.7474,61538.0
2021-01-20 12:00:00,58.68,58.83,58.65,58.82,56076.0,50.7647,50.8945,50.7388,50.8858,56076.0
2021-01-20 12:30:00,58.82,58.89,58.53,58.59,63258.0,50.8858,50.9464,50.635,50.6869,63258.0
2021-01-20 13:00:00,58.6,58.7,58.51,58.7,47923.0,50.6955,50.782,50.6177,50.782,47923.0
2021-01-20 13:30:00,58.68,58.74,58.48,58.53,55083.0,50.7647,50.8166,50.5917,50.635,55083.0
2021-01-20 14:00:00,58.52,58.68,58.51,58.59,80197.0,50.6263,50.7647,50.6177,50.6869,80197.0
2021-01-20 14:30:00,58.57,58.79,58.57,58.6,78653.0,50.6696,50.8599,50.6696,50.6955,78653.0
2021-01-20 15:00:00,58.6,58.66,58.57,58.62,106129.0,50.6955,50.7474,50.6696,50.7128,106129.0
2021-01-20 15:30:00,58.63,58.98,58.57,58.69,257406.0,50.7215,51.0243,50.6696,50.7734,257406.0
2021-01-21 09:30:00,58.21,58.5,58.16,58.35,162875.0,50.3581,50.609,50.3149,50.4792,162875.0
2021-01-21 10:00:00,58.39,58.46,58.21,58.27,79725.0,50.5138,50.5744,50.3581,50.41,79725.0
2021-01-21 10:30:00,58.25,58.4,58.08,58.1,48685.0,50.3927,50.5225,50.2457,50.263,48685.0
2021-01-21 11:00:00,58.07,58.15,57.94,58.01,41677.0,50.237,50.3062,50.1245,50.1851,41677.0
2021-01-21 11:30:00,58.0,58.09,57.88,57.9,34313.0,50.1764,50.2543,50.0726,50.0899,34313.0
2021-01-21 12:00:00,57.91,58.08,57.9,57.97,70128.0,50.0986,50.2457,50.0899,50.1505,70128.0
2021-01-21 12:30:00,57.98,58.01,57.83,57.99,32265.0,50.1591,50.1851,50.0294,50.1678,32265.0
2021-01-21 13:00:00,58.03,58.07,57.9,57.97,49103.0,50.2024,50.237,50.0899,50.1505,49103.0
2021-01-21 13:30:00,57.97,58.11,57.94,58.09,33188.0,50.1505,50.2716,50.1245,50.2543,33188.0
2021-01-21 14:00:00,58.09,58.11,57.99,58.05,47199.0,50.2543,50.2716,50.1678,50.2197,47199.0
2021-01-21 14:30:00,58.04,58.08,58.0,58.04,85633.0,50.2111,50.2457,50.1764,50.2111,85633.0
2021-01-21 15:00:00,58.03,58.31,58.02,58.25,72445.0,50.2024,50.4446,50.1937,50.3927,72445.0
2021-01-21 15:30:00,58.25,58.32,58.09,58.11,260726.0,50.3927,50.4533,50.2543,50.2716,260726.0
2021-01-22 09:30:00,57.97,57.98,57.33,57.33,116662.0,50.1505,50.1591,49.5968,49.5968,116662.0
2021-01-22 10:00:00,57.32,57.8,57.31,57.8,61859.0,49.5882,50.0034,49.5795,50.0034,61859.0
2021-01-22 10:30:00,57.83,57.9,57.66,57.87,31653.0,50.0294,50.0899,49.8823,50.064,31653.0
2021-01-22 11:00:00,57.9,57.91,57.65,57.72,56625.0,50.0899,50.0986,49.8737,49.9342,56625.0
2021-01-22 11:30:00,57.72,58.3,57.7,58.18,102446.0,49.9342,50.436,49.9169,50.3322,102446.0
2021-01-22 12:00:00,58.19,58.25,58.04,58.14,138966.0,50.3408,50.3927,50.2111,50.2976,138966.0
2021-01-22 12:30:00,58.14,58.17,58.0,58.09,54439.0,50.2976,50.3235,50.1764,50.2543,54439.0
2021-01-22 13:00:00,58.07,58.5,58.01,58.46,106680.0,50.237,50.609,50.1851,50.5744,106680.0
2021-01-22 13:30:00,58.46,58.48,58.18,58.29,66831.0,50.5744,50.5917,50.3322,50.4273,66831.0
2021-01-22 14:00:00,58.27,58.34,58.21,58.22,72965.0,50.41,50.4706,50.3581,50.3668,72965.0
2021-01-22 14:30:00,58.23,58.44,58.21,58.39,56258.0,50.3754,50.5571,50.3581,50.5138,56258.0
2021-01-22 15:00:00,58.39,58.52,58.34,58.44,78123.0,50.5138,50.6263,50.4706,50.5571,78123.0
2021-01-22 15:30:00,58.45,58.57,58.39,58.39,283405.0,50.5657,50.6696,50.5138,50.5138,283405.0
2021-01-25 09:30:00,58.26,58.75,58.01,58.67,45981.0,50.4014,50.8253,50.1851,50.7561,45981.0
2021-01-25 10:00:00,58.75,59.38,58.75,59.36,37006.0,50.8253,51.3703,50.8253,51.353,37006.0
2021-01-25 10:30:00,59.34,59.65,59.23,59.57,57762.0,51.3357,51.6039,51.2405,51.5347,57762.0
2021-01-25 11:00:00,59.55,59.89,59.18,59.4,109762.0,51.5174,51.8115,51.1973,51.3876,109762.0
2021-01-25 11:30:00,59.39,59.48,59.09,59.34,49265.0,51.379,51.4568,51.1194,51.3357,49265.0
2021-01-25 12:00:00,59.36,59.77,59.25,59.73,65338.0,51.353,51.7077,51.2578,51.6731,65338.0
2021-01-25 12:30:00,59.7,59.88,59.61,59.72,42918.0,51.6471,51.8029,51.5693,51.6644,42918.0
2021-01-25 13:00:00,59.69,59.79,59.56,59.69,34763.0,51.6385,51.725,51.526,51.6385,34763.0
2021-01-25 13:30:00,59.68,59.69,59.31,59.41,41171.0,51.6298,51.6385,51.3097,51.3963,41171.0
2021-01-25 14:00:00,59.43,59.51,59.21,59.3,41192.0,51.4136,51.4828,51.2232,51.3011,41192.0
2021-01-25 14:30:00,59.32,59.43,59.26,59.31,51240.0,51.3184,51.4136,51.2665,51.3097,51240.0
2021-01-25 15:00:00,59.3,59.41,59.13,59.41,65739.0,51.3011,51.3963,51.154,51.3963,65739.0
2021-01-25 15:30:00,59.39,59.53,59.26,59.52,221282.0,51.379,51.5001,51.2665,51.4914,221282.0
2021-01-26 09:30:00,59.42,59.42,58.6,58.78,103907.0,51.4049,51.4049,50.6955,50.8512,103907.0
2021-01-26 10:00:00,58.77,58.88,58.17,58.47,115695.0,50.8426,50.9377,50.3235,50.583,115695.0
2021-01-26 10:30:00,58.49,58.8,58.25,58.39,96630.0,50.6004,50.8685,50.3927,50.5138,96630.0
2021-01-26 11:00:00,58.42,58.59,58.37,58.52,59270.0,50.5398,50.6869,50.4965,50.6263,59270.0
2021-01-26 11:30:00,58.52,58.61,58.39,58.59,53413.0,50.6263,50.7042,50.5138,50.6869,53413.0
2021-01-26 12:00:00,58.56,58.61,58.33,58.51,100447.0,50.6609,50.7042,50.4619,50.6177,100447.0
2021-01-26 12:30:00,58.46,58.66,58.46,58.61,43933.0,50.5744,50.7474,50.5744,50.7042,43933.0
2021-01-26 13:00:00,58.62,58.71,58.53,58.57,59387.0,50.7128,50.7907,50.635,50.6696,59387.0
2021-01-26 13:30:00,58.58,58.76,58.55,58.73,57482.0,50.6782,50.8339,50.6523,50.808,57482.0
2021-01-26 14:00:00,58.73,58.81,58.66,58.76,134545.0,50.808,50.8772,50.7474,50.8339,134545.0
2021-01-26 14:30:00,58.73,58.88,58.69,58.88,54973.0,50.808,50.9377,50.7734,50.9377,54973.0
2021-01-26 15:00:00,58.87,59.08,58.87,58.93,83252.0,50.9291,51.1108,50.9291,50.981,83252.0
2021-01-26 15:30:00,58.92,59.07,58.67,58.78,213614.0,50.9723,51.1021,50.7561,50.8512,213614.0
2021-01-27 09:30:00,58.21,58.92,58.01,58.13,86314.0,50.3581,50.9723,50.1851,50.2889,86314.0
2021-01-27 10:00:00,58.14,58.43,57.64,57.95,54942.0,50.2976,50.5484,49.865,50.1332,54942.0
2021-01-27 10:30:00,57.9,58.19,57.72,57.98,47985.0,50.0899,50.3408,49.9342,50.1591,47985.0
2021-01-27 11:00:00,58.0,58.0,57.36,57.68,64442.0,50.1764,50.1764,49.6228,49.8996,64442.0
2021-01-27 11:30:00,57.69,57.76,57.41,57.44,41035.0,49.9083,49.9688,49.666,49.692,41035.0
2021-01-27 12:00:00,57.46,57.83,57.3,57.83,58776.0,49.7093,50.0294,49.5709,50.0294,58776.0
2021-01-27 12:30:00,57.83,58.16,57.64,58.12,80930.0,50.0294,50.3149,49.865,50.2803,80930.0
2021-01-27 13:00:00,58.11,58.14,57.67,57.87,219326.0,50.2716,50.2976,49.891,50.064,219326.0
2021-01-27 13:30:00,57.87,57.96,57.7,57.85,111177.0,50.064,50.1418,49.9169,50.0467,111177.0
2021-01-27 14:00:00,57.87,57.95,57.58,57.6,101097.0,50.064,50.1332,49.8131,49.8304,101097.0
2021-01-27 14:30:00,57.59,57.71,57.27,57.34,129775.0,49.8218,49.9256,49.5449,49.6055,129775.0
2021-01-27 15:00:00,57.37,57.61,57.24,57.42,169618.0,49.6314,49.8391,49.519,49.6747,169618.0
2021-01-27 15:30:00,57.39,57.44,56.97,57.31,519976.0,49.6487,49.692,49.2854,49.5795,519976.0
2021-01-28 09:30:00,57.36,57.73,56.83,57.59,142228.0,49.6228,49.9429,49.1643,49.8218,142228.0
2021-01-28 10:00:00,57.58,57.99,57.5,57.59,168737.0,49.8131,50.1678,49.7439,49.8218,168737.0
2021-01-28 10:30:00,57.56,57.68,57.27,57.34,168525.0,49.7958,49.8996,49.5449,49.6055,168525.0
2021-01-28 11:00:00,57.33,57.48,57.15,57.42,256477.0,49.5968,49.7266,49.4411,49.6747,256477.0
2021-01-28 11:30:00,57.43,57.71,57.25,57.44,209514.0,49.6833,49.9256,49.5276,49.692,209514.0
2021-01-28 12:00:00,57.46,58.11,57.45,57.97,202055.0,49.7093,50.2716,49.7006,50.1505,202055.0
2021-01-28 12:30:00,57.97,58.0,57.68,57.82,78119.0,50.1505,50.1764,49.8996,50.0207,78119.0
2021-01-28 13:00:00,57.85,58.27,57.82,58.12,88153.0,50.0467,50.41,50.0207,50.2803,88153.0
2021-01-28 13:30:00,58.15,58.28,57.92,58.02,88631.0,50.3062,50.4187,50.1072,50.1937,88631.0
2021-01-28 14:00:00,58.03,58.37,57.88,57.9,90664.0,50.2024,50.4965,50.0726,50.0899,90664.0
2021-01-28 14:30:00,57.93,58.07,57.62,57.65,129679.0,50.1159,50.237,49.8477,49.8737,129679.0
2021-01-28 15:00:00,57.65,57.77,57.48,57.49,224606.0,49.8737,49.9775,49.7266,49.7352,224606.0
2021-01-28 15:30:00,57.49,57.55,57.13,57.24,875347.0,49.7352,49.7871,49.4238,49.519,875347.0
2021-01-29 09:30:00,56.88,57.37,56.21,57.05,118792.0,49.2075,49.6314,48.6279,49.3546,118792.0
2021-01-29 10:00:00,56.99,57.34,56.86,57.14,86002.0,49.3027,49.6055,49.1902,49.4325,86002.0
2021-01-29 10:30:00,57.12,57.51,57.12,57.51,74428.0,49.4151,49.7525,49.4151,49.7525,74428.0
2021-01-29 11:00:00,57.49,57.52,57.1,57.14,82583.0,49.7352,49.7612,49.3978,49.4325,82583.0
2021-01-29 11:30:00,57.12,57.16,56.79,56.8,66018.0,49.4151,49.4498,49.1297,49.1383,66018.0
2021-01-29 12:00:00,56.8,56.83,56.55,56.65,76602.0,49.1383,49.1643,48.922,49.0085,76602.0
2021-01-29 12:30:00,56.63,56.79,56.53,56.59,95692.0,48.9912,49.1297,48.9047,48.9566,95692.0
2021-01-29 13:00:00,56.57,56.7,56.36,56.69,89760.0,48.9393,49.0518,48.7577,49.0432,89760.0
2021-01-29 13:30:00,56.69,56.84,56.55,56.59,97000.0,49.0432,49.1729,48.922,48.9566,97000.0
2021-01-29 14:00:00,56.59,56.89,56.58,56.84,67183.0,48.9566,49.2162,48.948,49.1729,67183.0
2021-01-29 14:30:00,56.85,57.39,56.84,57.16,65806.0,49.1816,49.6487,49.1729,49.4498,65806.0
2021-01-29 15:00:00,57.16,57.44,57.03,57.04,101646.0,49.4498,49.692,49.3373,49.3459,101646.0
2021-01-29 15:30:00,57.02,57.22,56.63,56.88,446621.0,49.3286,49.5017,48.9912,49.2075,446621.0
2021-02-01 09:30:00,57.11,57.31,56.52,57.31,110234.0,49.4065,49.5795,48.8961,49.5795,110234.0
2021-02-01 10:00:00,57.24,57.72,57.21,57.22,73890.0,49.519,49.9342,49.493,49.5017,73890.0
2021-02-01 10:30:00,57.23,57.73,57.23,57.68,76663.0,49.5103,49.9429,49.5103,49.8996,76663.0
2021-02-01 11:00:00,57.69,57.82,57.53,57.55,52828.0,49.9083,50.0207,49.7698,49.7871,52828.0
2021-02-01 11:30:00,57.57,57.93,57.56,57.83,39705.0,49.8044,50.1159,49.7958,50.0294,39705.0
2021-02-01 12:00:00,57.82,58.09,57.81,57.92,47374.0,50.0207,50.2543,50.0121,50.1072,47374.0
2021-02-01 12:30:00,57.91,57.91,57.41,57.57,51614.0,50.0986,50.0986,49.666,49.8044,51614.0
2021-02-01 13:00:00,57.57,57.83,57.55,57.73,42049.0,49.8044,50.0294,49.7871,49.9429,42049.0
2021-02-01 13:30:00,57.74,57.78,57.31,57.33,53439.0,49.9515,49.9861,49.5795,49.5968,53439.0
2021-02-01 14:00:00,57.35,57.47,57.29,57.41,37518.0,49.6141,49.7179,49.5622,49.666,37518.0
2021-02-01 14:30:00,57.41,57.62,57.38,57.39,44641.0,49.666,49.8477,49.6401,49.6487,44641.0
2021-02-01 15:00:00,57.41,57.49,57.23,57.23,59926.0,49.666,49.7352,49.5103,49.5103,59926.0
2021-02-01 15:30:00,57.23,57.35,57.14,57.17,225212.0,49.5103,49.6141,49.4325,49.4584,225212.0
2021-02-02 09:30:00,57.35,57.84,56.83,57.79,71375.0,49.6141,50.038,49.1643,49.9948,71375.0
2021-02-02 10:00:00,57.73,58.15,57.69,58.01,50009.0,49.9429,50.3062,49.9083,50.1851,50009.0
2021-02-02 10:30:00,57.95,58.07,57.84,58.03,32828.0,50.1332,50.237,50.038,50.2024,32828.0
2021-02-02 11:00:00,58.07,58.27,58.03,58.03,40231.0,50.237,50.41,50.2024,50.2024,40231.0
2021-02-02 11:30:00,58.03,58.3,57.99,58.12,37496.0,50.2024,50.436,50.1678,50.2803,37496.0
2021-02-02 12:00:00,58.1,58.23,57.97,57.98,61301.0,50.263,50.3754,50.1505,50.1591,61301.0
2021-02-02 12:30:00,57.99,58.29,57.97,58.28,37844.0,50.1678,50.4273,50.1505,50.4187,37844.0
2021-02-02 13:00:00,58.31,58.42,58.0,58.0,57764.0,50.4446,50.5398,50.1764,50.1764,57764.0
2021-02-02 13:30:00,58.0,58.08,57.93,58.0,41619.0,50.1764,50.2457,50.1159,50.1764,41619.0
2021-02-02 14:00:00,58.0,58.08,57.83,57.87,38400.0,50.1764,50.2457,50.0294,50.064,38400.0
2021-02-02 14:30:00,57.87,58.07,57.75,57.77,95218.0,50.064,50.237,49.9602,49.9775,95218.0
2021-02-02 15:00:00,57.76,57.89,57.67,57.68,73870.0,49.9688,50.0813,49.891,49.8996,73870.0
2021-02-02 15:30:00,57.69,57.75,57.4,57.41,235905.0,49.9083,49.9602,49.6574,49.666,235905.0
2021-02-03 09:30:00,57.23,57.66,57.09,57.35,48443.0,49.5103,49.8823,49.3892,49.6141,48443.0
2021-02-03 10:00:00,57.26,57.38,56.98,57.16,79261.0,49.5363,49.6401,49.294,49.4498,79261.0
2021-02-03 10:30:00,57.2,57.37,57.11,57.28,37191.0,49.4844,49.6314,49.4065,49.5536,37191.0
2021-02-03 11:00:00,57.27,57.31,57.02,57.27,42406.0,49.5449,49.5795,49.3286,49.5449,42406.0
2021-02-03 11:30:00,57.27,57.43,57.18,57.18,37877.0,49.5449,49.6833,49.4671,49.4671,37877.0
2021-02-03 12:00:00,57.16,57.19,56.95,56.95,34332.0,49.4498,49.4757,49.2681,49.2681,34332.0
2021-02-03 12:30:00,56.97,57.12,56.89,56.97,23435.0,49.2854,49.4151,49.2162,49.2854,23435.0
2021-02-03 13:00:00,56.98,57.32,56.95,57.25,36127.0,49.294,49.5882,49.2681,49.5276,36127.0
2021-02-03 13:30:00,57.25,57.3,57.1,57.16,36279.0,49.5276,49.5709,49.3978,49.4498,36279.0
2021-02-03 14:00:00,57.13,57.17,57.06,57.17,43452.0,49.4238,49.4584,49.3632,49.4584,43452.0
2021-02-03 14:30:00,57.17,57.21,57.07,57.08,48082.0,49.4584,49.493,49.3719,49.3805,48082.0
2021-02-03 15:00:00,57.06,57.12,56.98,57.1,60994.0,49.3632,49.4151,49.294,49.3978,60994.0
2021-02-03 15:30:00,57.09,57.25,57.03,57.22,264361.0,49.3892,49.5276,49.3373,49.5017,264361.0
2021-02-04 09:30:00,56.13,57.06,56.01,56.84,100211.0,48.9302,49.7409,48.8256,49.5491,100211.0
2021-02-04 10:00:00,56.85,57.2,56.44,56.85,80000.0,49.5578,49.8629,49.2004,49.5578,80000.0
2021-02-04 10:30:00,56.89,57.01,56.59,56.9,64198.0,49.5927,49.6973,49.3312,49.6014,64198.0
2021-02-04 11:00:00,56.89,57.05,56.77,56.83,50955.0,49.5927,49.7322,49.4881,49.5404,50955.0
2021-02-04 11:30:00,56.81,57.2,56.68,57.2,63812.0,49.523,49.8629,49.4096,49.8629,63812.0
2021-02-04 12:00:00,57.18,57.45,57.18,57.39,62852.0,49.8455,50.0809,49.8455,50.0286,62852.0
2021-02-04 12:30:00,57.4,57.45,57.2,57.4,100209.0,50.0373,50.0809,49.8629,50.0373,100209.0
2021-02-04 13:00:00,57.4,57.44,56.95,56.98,40454.0,50.0373,50.0721,49.645,49.6712,40454.0
2021-02-04 13:30:00,56.95,57.15,56.9,56.98,52701.0,49.645,49.8193,49.6014,49.6712,52701.0
2021-02-04 14:00:00,57.0,57.01,56.75,56.84,37726.0,49.6886,49.6973,49.4707,49.5491,37726.0
2021-02-04 14:30:00,56.85,56.94,56.64,56.69,44304.0,49.5578,49.6363,49.3748,49.4183,44304.0
2021-02-04 15:00:00,56.66,56.71,56.54,56.66,56850.0,49.3922,49.4358,49.2876,49.3922,56850.0
2021-02-04 15:30:00,56.66,56.96,56.5,56.86,213006.0,49.3922,49.6537,49.2527,49.5665,213006.0
2021-02-05 09:30:00,58.3,58.48,57.13,57.7,148175.0,50.8218,50.9787,49.8019,50.2988,148175.0
2021-02-05 10:00:00,57.73,57.89,57.46,57.53,90128.0,50.3249,50.4644,50.0896,50.1506,90128.0
2021-02-05 10:30:00,57.56,57.95,57.54,57.71,76713.0,50.1768,50.5167,50.1593,50.3075,76713.0
2021-02-05 11:00:00,57.71,57.73,57.48,57.54,84910.0,50.3075,50.3249,50.107,50.1593,84910.0
2021-02-05 11:30:00,57.56,57.68,57.41,57.65,98181.0,50.1768,50.2814,50.046,50.2552,98181.0
2021-02-05 12:00:00,57.65,57.75,57.5,57.59,92034.0,50.2552,50.3424,50.1245,50.2029,92034.0
2021-02-05 12:30:00,57.59,57.79,57.55,57.75,56397.0,50.2029,50.3773,50.168,50.3424,56397.0
2021-02-05 13:00:00,57.74,57.78,57.61,57.73,40318.0,50.3337,50.3685,50.2203,50.3249,40318.0
2021-02-05 13:30:00,57.71,57.9,57.66,57.87,53990.0,50.3075,50.4731,50.2639,50.447,53990.0
2021-02-05 14:00:00,57.89,57.89,57.7,57.78,46006.0,50.4644,50.4644,50.2988,50.3685,46006.0
2021-02-05 14:30:00,57.78,57.79,57.62,57.72,58364.0,50.3685,50.3773,50.2291,50.3162,58364.0
2021-02-05 15:00:00,57.71,57.71,57.5,57.55,65816.0,50.3075,50.3075,50.1245,50.168,65816.0
2021-02-05 15:30:00,57.55,57.64,57.42,57.44,292290.0,50.168,50.2465,50.0547,50.0721,292290.0
2021-02-08 09:30:00,57.39,57.65,57.11,57.35,108990.0,50.0286,50.2552,49.7845,49.9937,108990.0
2021-02-08 10:00:00,57.33,57.49,57.0,57.25,71551.0,49.9763,50.1157,49.6886,49.9065,71551.0
2021-02-08 10:30:00,57.26,57.29,56.96,56.97,182696.0,49.9152,49.9414,49.6537,49.6624,182696.0
2021-02-08 11:00:00,56.97,57.14,56.81,57.09,105858.0,49.6624,49.8106,49.523,49.767,105858.0
2021-02-08 11:30:00,57.13,57.26,57.05,57.08,50337.0,49.8019,49.9152,49.7322,49.7583,50337.0
2021-02-08 12:00:00,57.08,57.11,56.78,56.84,56311.0,49.7583,49.7845,49.4968,49.5491,56311.0
2021-02-08 12:30:00,56.82,56.83,56.57,56.63,46641.0,49.5317,49.5404,49.3137,49.366,46641.0
2021-02-08 13:00:00,56.62,56.65,56.41,56.43,72504.0,49.3573,49.3835,49.1743,49.1917,72504.0
2021-02-08 13:30:00,56.42,56.44,56.14,56.14,68228.0,49.183,49.2004,48.9389,48.9389,68228.0
2021-02-08 14:00:00,56.14,56.26,56.05,56.15,73808.0,48.9389,49.0435,48.8604,48.9476,73808.0
2021-02-08 14:30:00,56.18,56.37,56.15,56.25,62020.0,48.9738,49.1394,48.9476,49.0348,62020.0
2021-02-08 15:00:00,56.25,56.51,56.25,56.46,85846.0,49.0348,49.2614,49.0348,49.2179,85846.0
2021-02-08 15:30:00,56.43,56.5,56.22,56.45,384152.0,49.1917,49.2527,49.0086,49.2091,384152.0
2021-02-09 09:30:00,56.59,57.0,56.3,56.36,96627.0,49.3312,49.6886,49.0784,49.1307,96627.0
2021-02-09 10:00:00,56.38,56.4,55.94,55.97,57038.0,49.1481,49.1655,48.7646,48.7907,57038.0
2021-02-09 10:30:00,55.95,56.17,55.57,55.64,87225.0,48.7733,48.9651,48.442,48.503,87225.0
2021-02-09 11:00:00,55.66,56.24,55.64,56.23,68122.0,48.5205,49.0261,48.503,49.0174,68122.0
2021-02-09 11:30:00,56.21,56.4,56.17,56.38,54588.0,48.9999,49.1655,48.9651,49.1481,54588.0
2021-02-09 12:00:00,56.38,56.49,56.3,56.47,70946.0,49.1481,49.244,49.0784,49.2266,70946.0
2021-02-09 12:30:00,56.47,56.47,56.3,56.38,36050.0,49.2266,49.2266,49.0784,49.1481,36050.0
2021-02-09 13:00:00,56.37,56.37,56.21,56.28,35920.0,49.1394,49.1394,48.9999,49.0609,35920.0
2021-02-09 13:30:00,56.28,56.4,56.25,56.35,43231.0,49.0609,49.1655,49.0348,49.122,43231.0
2021-02-09 14:00:00,56.35,56.5,56.29,56.49,48106.0,49.122,49.2527,49.0697,49.244,48106.0
2021-02-09 14:30:00,56.48,56.57,56.47,56.48,60299.0,49.2353,49.3137,49.2266,49.2353,60299.0
2021-02-09 15:00:00,56.48,56.54,56.43,56.53,61377.0,49.2353,49.2876,49.1917,49.2789,61377.0
2021-02-09 15:30:00,56.54,56.78,56.51,56.58,273660.0,49.2876,49.4968,49.2614,49.3225,273660.0
2021-02-10 09:30:00,56.92,57.2,56.8,57.14,145135.0,49.6188,49.8629,49.5142,49.8106,145135.0
2021-02-10 10:00:00,57.18,57.38,57.09,57.09,141403.0,49.8455,50.0198,49.767,49.767,141403.0
2021-02-10 10:30:00,57.13,57.16,56.85,57.11,259374.0,49.8019,49.8281,49.5578,49.7845,259374.0
2021-02-10 11:00:00,57.16,57.22,56.93,57.05,27705.0,49.8281,49.8804,49.6276,49.7322,27705.0
2021-02-10 11:30:00,57.04,57.04,56.71,56.78,19573.0,49.7235,49.7235,49.4358,49.4968,19573.0
2021-02-10 12:00:00,56.73,56.83,56.64,56.81,44025.0,49.4532,49.5404,49.3748,49.523,44025.0
2021-02-10 12:30:00,56.78,56.78,56.5,56.5,57124.0,49.4968,49.4968,49.2527,49.2527,57124.0
2021-02-10 13:00:00,56.5,56.64,56.47,56.6,39199.0,49.2527,49.3748,49.2266,49.3399,39199.0
2021-02-10 13:30:00,56.6,56.77,56.59,56.73,23548.0,49.3399,49.4881,49.3312,49.4532,23548.0
2021-02-10 14:00:00,56.73,56.96,56.67,56.95,39238.0,49.4532,49.6537,49.4009,49.645,39238.0
2021-02-10 14:30:00,56.96,57.13,56.9,57.12,34717.0,49.6537,49.8019,49.6014,49.7932,34717.0
2021-02-10 15:00:00,57.12,57.18,57.07,57.13,46974.0,49.7932,49.8455,49.7496,49.8019,46974.0
2021-02-10 15:30:00,57.12,57.21,56.88,56.93,198405.0,49.7932,49.8716,49.584,49.6276,198405.0
2021-02-11 09:30:00,56.97,57.32,56.8,57.06,58944.0,49.6624,49.9675,49.5142,49.7409,58944.0
2021-02-11 10:00:00,57.06,57.26,56.81,56.97,35829.0,49.7409,49.9152,49.523,49.6624,35829.0
2021-02-11 10:30:00,57.0,57.0,56.68,56.73,28784.0,49.6886,49.6886,49.4096,49.4532,28784.0
2021-02-11 11:00:00,56.7,56.78,56.61,56.77,30499.0,49.4271,49.4968,49.3486,49.4881,30499.0
2021-02-11 11:30:00,56.77,56.94,56.68,56.68,58235.0,49.4881,49.6363,49.4096,49.4096,58235.0
2021-02-11 12:00:00,56.67,56.82,56.59,56.76,41829.0,49.4009,49.5317,49.3312,49.4794,41829.0
2021-02-11 12:30:00,56.76,56.79,56.64,56.74,28475.0,49.4794,49.5055,49.3748,49.4619,28475.0
2021-02-11 13:00:00,56.74,56.81,56.71,56.76,33606.0,49.4619,49.523,49.4358,49.4794,33606.0
2021-02-11 13:30:00,56.75,56.78,56.63,56.63,31104.0,49.4707,49.4968,49.366,49.366,31104.0
2021-02-11 14:00:00,56.64,56.85,56.62,56.84,31587.0,49.3748,49.5578,49.3573,49.5491,31587.0
2021-02-11 14:30:00,56.83,56.86,56.7,56.75,25397.0,49.5404,49.5665,49.4271,49.4707,25397.0
2021-02-11 15:00:00,56.75,56.8,56.67,56.68,30031.0,49.4707,49.5142,49.4009,49.4096,30031.0
2021-02-11 15:30:00,56.69,56.73,56.52,56.58,166976.0,49.4183,49.4532,49.2702,49.3225,166976.0
2021-02-12 09:30:00,56.29,56.71,56.13,56.41,54491.0,49.0697,49.4358,48.9302,49.1743,54491.0
2021-02-12 10:00:00,56.41,56.49,56.22,56.24,31712.0,49.1743,49.244,49.0086,49.0261,31712.0
2021-02-12 10:30:00,56.28,56.38,56.16,56.32,27450.0,49.0609,49.1481,48.9563,49.0958,27450.0
2021-02-12 11:00:00,56.3,56.33,56.16,56.17,24074.0,49.0784,49.1045,48.9563,48.9651,24074.0
2021-02-12 11:30:00,56.16,56.2,56.09,56.09,22610.0,48.9563,48.9912,48.8953,48.8953,22610.0
2021-02-12 12:00:00,56.08,56.16,56.07,56.13,47811.0,48.8866,48.9563,48.8779,48.9302,47811.0
2021-02-12 12:30:00,56.13,56.21,56.05,56.14,27069.0,48.9302,48.9999,48.8604,48.9389,27069.0
2021-02-12 13:00:00,56.14,56.17,55.98,55.99,38130.0,48.9389,48.9651,48.7994,48.8081,38130.0
2021-02-12 13:30:00,56.01,56.04,55.95,56.02,54190.0,48.8256,48.8517,48.7733,48.8343,54190.0
2021-02-12 14:00:00,56.01,56.07,55.95,56.04,51479.0,48.8256,48.8779,48.7733,48.8517,51479.0
2021-02-12 14:30:00,56.07,56.15,56.02,56.08,61487.0,48.8779,48.9476,48.8343,48.8866,61487.0
2021-02-12 15:00:00,56.07,56.25,56.06,56.17,57845.0,48.8779,49.0348,48.8692,48.9651,57845.0
2021-02-12 15:30:00,56.16,56.42,56.12,56.38,325406.0,48.9563,49.183,48.9215,49.1481,325406.0
2021-02-16 09:30:00,56.31,56.43,55.74,55.88,116518.0,49.0871,49.1917,48.5902,48.7122,116518.0
2021-02-16 10:00:00,55.84,55.98,55.61,55.98,101838.0,48.6774,48.7994,48.4769,48.7994,101838.0
2021-02-16 10:30:00,55.97,56.04,55.63,55.91,54645.0,48.7907,48.8517,48.4943,48.7384,54645.0
2021-02-16 11:00:00,55.93,56.03,55.69,55.86,42874.0,48.7558,48.843,48.5466,48.6948,42874.0
2021-02-16 11:30:00,55.86,55.86,55.64,55.66,62187.0,48.6948,48.6948,48.503,48.5205,62187.0
2021-02-16 12:00:00,55.66,55.72,55.48,55.61,104318.0,48.5205,48.5728,48.3636,48.4769,104318.0
2021-02-16 12:30:00,55.62,55.69,55.48,55.57,55852.0,48.4856,48.5466,48.3636,48.442,55852.0
2021-02-16 13:00:00,55.57,55.66,55.46,55.62,55752.0,48.442,48.5205,48.3461,48.4856,55752.0
2021-02-16 13:30:00,55.62,55.65,55.51,55.61,61103.0,48.4856,48.5118,48.3897,48.4769,61103.0
2021-02-16 14:00:00,55.59,55.63,55.48,55.54,54094.0,48.4594,48.4943,48.3636,48.4159,54094.0
2021-02-16 14:30:00,55.53,55.61,55.42,55.58,83466.0,48.4071,48.4769,48.3113,48.4507,83466.0
2021-02-16 15:00:00,55.57,55.64,55.53,55.64,72381.0,48.442,48.503,48.4071,48.503,72381.0
2021-02-16 15:30:00,55.64,55.64,55.39,55.45,353053.0,48.503,48.503,48.2851,48.3374,353053.0
2021-02-17 09:30:00,55.64,55.88,55.13,55.14,86015.0,48.503,48.7122,48.0585,48.0672,86015.0
2021-02-17 10:00:00,55.13,55.58,55.08,55.56,84064.0,48.0585,48.4507,48.0149,48.4333,84064.0
2021-02-17 10:30:00,55.56,55.85,55.56,55.6,46598.0,48.4333,48.6861,48.4333,48.4682,46598.0
2021-02-17 11:00:00,55.6,55.81,55.44,55.76,83676.0,48.4682,48.6512,48.3287,48.6076,83676.0
2021-02-17 11:30:00,55.73,56.02,55.67,55.94,45260.0,48.5815,48.8343,48.5292,48.7646,45260.0
2021-02-17 12:00:00,55.93,55.98,55.82,55.91,43918.0,48.7558,48.7994,48.6599,48.7384,43918.0
2021-02-17 12:30:00,55.91,55.95,55.59,55.67,47166.0,48.7384,48.7733,48.4594,48.5292,47166.0
2021-02-17 13:00:00,55.68,55.68,55.47,55.6,43902.0,48.5379,48.5379,48.3548,48.4682,43902.0
2021-02-17 13:30:00,55.61,55.64,55.46,55.47,32751.0,48.4769,48.503,48.3461,48.3548,32751.0
2021-02-17 14:00:00,55.48,55.55,55.37,55.53,65924.0,48.3636,48.4246,48.2677,48.4071,65924.0
2021-02-17 14:30:00,55.53,55.71,55.43,55.69,60806.0,48.4071,48.5641,48.32,48.5466,60806.0
2021-02-17 15:00:00,55.71,55.77,55.61,55.65,66403.0,48.5641,48.6164,48.4769,48.5118,66403.0
2021-02-17 15:30:00,55.64,55.84,55.59,55.83,239156.0,48.503,48.6774,48.4594,48.6687,239156.0
2021-02-18 09:30:00,55.9,56.47,55.9,56.4,136575.0,48.7297,49.2266,48.7297,49.1655,136575.0
2021-02-18 10:00:00,56.36,56.72,56.22,56.67,67028.0,49.1307,49.4445,49.0086,49.4009,67028.0
2021-02-18 10:30:00,56.65,56.87,56.53,56.67,78921.0,49.3835,49.5753,49.2789,49.4009,78921.0
2021-02-18 11:00:00,56.67,56.68,56.31,56.44,108163.0,49.4009,49.4096,49.0871,49.2004,108163.0
2021-02-18 11:30:00,56.43,56.44,56.2,56.37,67365.0,49.1917,49.2004,48.9912,49.1394,67365.0
2021-02-18 12:00:00,56.36,56.56,56.36,56.4,47515.0,49.1307,49.305,49.1307,49.1655,47515.0
2021-02-18 12:30:00,56.38,56.61,56.35,56.59,55017.0,49.1481,49.3486,49.122,49.3312,55017.0
2021-02-18 13:00:00,56.59,56.65,56.48,56.65,49411.0,49.3312,49.3835,49.2353,49.3835,49411.0
2021-02-18 13:30:00,56.64,56.82,56.6,56.74,61620.0,49.3748,49.5317,49.3399,49.4619,61620.0
2021-02-18 14:00:00,56.72,56.77,56.57,56.72,50181.0,49.4445,49.4881,49.3137,49.4445,50181.0
2021-02-18 14:30:00,56.72,56.75,56.57,56.61,47661.0,49.4445,49.4707,49.3137,49.3486,47661.0
2021-02-18 15:00:00,56.61,56.74,56.6,56.73,58869.0,49.3486,49.4619,49.3399,49.4532,58869.0
2021-02-18 15:30:00,56.73,56.74,56.58,56.65,198707.0,49.4532,49.4619,49.3225,49.3835,198707.0
2021-02-19 09:30:00,56.6,56.69,56.21,56.45,80046.0,49.3399,49.4183,48.9999,49.2091,80046.0
2021-02-19 10:00:00,56.47,56.59,56.27,56.42,43713.0,49.2266,49.3312,49.0522,49.183,43713.0
2021-02-19 10:30:00,56.41,56.42,56.13,56.22,61634.0,49.1743,49.183,48.9302,49.0086,61634.0
2021-02-19 11:00:00,56.2,56.22,56.05,56.14,34114.0,48.9912,49.0086,48.8604,48.9389,34114.0
2021-02-19 11:30:00,56.15,56.23,55.98,56.17,40770.0,48.9476,49.0174,48.7994,48.9651,40770.0
2021-02-19 12:00:00,56.2,56.21,55.99,56.1,30888.0,48.9912,48.9999,48.8081,48.904,30888.0
2021-02-19 12:30:00,56.09,56.39,56.0,56.34,42899.0,48.8953,49.1568,48.8169,49.1132,42899.0
2021-02-19 13:00:00,56.34,56.34,56.19,56.22,16388.0,49.1132,49.1132,48.9825,49.0086,16388.0
2021-02-19 13:30:00,56.21,56.31,56.15,56.3,75663.0,48.9999,49.0871,48.9476,49.0784,75663.0
2021-02-19 14:00:00,56.28,56.3,56.1,56.11,60156.0,49.0609,49.0784,48.904,48.9127,60156.0
2021-02-19 14:30:00,56.1,56.19,56.01,56.02,76131.0,48.904,48.9825,48.8256,48.8343,76131.0
2021-02-19 15:00:00,56.01,56.07,55.92,55.97,129615.0,48.8256,48.8779,48.7471,48.7907,129615.0
2021-02-19 15:30:00,55.97,56.28,55.95,55.98,278660.0,48.7907,49.0609,48.7733,48.7994,278660.0
2021-02-22 09:30:00,55.78,55.97,55.29,55.35,63583.0,48.6251,48.7907,48.1979,48.2502,63583.0
2021-02-22 10:00:00,55.33,55.33,54.86,54.95,89267.0,48.2328,48.2328,47.8231,47.9015,89267.0
2021-02-22 10:30:00,54.93,55.02,54.48,54.5,52139.0,47.8841,47.9626,47.4918,47.5093,52139.0
2021-02-22 11:00:00,54.5,54.52,54.06,54.17,116795.0,47.5093,47.5267,47.1257,47.2216,116795.0
2021-02-22 11:30:00,54.18,54.33,54.0,54.02,107723.0,47.2303,47.3611,47.0734,47.0908,107723.0
2021-02-22 12:00:00,54.01,54.01,53.73,53.73,83090.0,47.0821,47.0821,46.838,46.838,83090.0
2021-02-22 12:30:00,53.75,53.92,53.7,53.73,86164.0,46.8555,47.0037,46.8119,46.838,86164.0
2021-02-22 13:00:00,53.76,53.99,53.75,53.99,70175.0,46.8642,47.0647,46.8555,47.0647,70175.0
2021-02-22 13:30:00,53.98,54.1,53.95,54.03,164288.0,47.056,47.1606,47.0298,47.0995,164288.0
2021-02-22 14:00:00,54.03,54.05,53.86,54.04,78013.0,47.0995,47.117,46.9514,47.1083,78013.0
2021-02-22 14:30:00,54.03,54.42,53.99,54.24,133746.0,47.0995,47.4395,47.0647,47.2826,133746.0
2021-02-22 15:00:00,54.23,54.55,54.18,54.52,110610.0,47.2739,47.5528,47.2303,47.5267,110610.0
2021-02-22 15:30:00,54.56,54.89,54.54,54.77,482415.0,47.5616,47.8492,47.5441,47.7446,482415.0
2021-02-23 09:30:00,55.24,56.15,54.9,55.6,197944.0,48.1543,48.9476,47.858,48.4682,197944.0
2021-02-23 10:00:00,55.57,55.73,55.33,55.4,186825.0,48.442,48.5815,48.2328,48.2938,186825.0
2021-02-23 10:30:00,55.38,55.59,55.15,55.41,109020.0,48.2764,48.4594,48.0759,48.3025,109020.0
2021-02-23 11:00:00,55.4,55.87,55.37,55.83,88777.0,48.2938,48.7035,48.2677,48.6687,88777.0
2021-02-23 11:30:00,55.83,55.98,55.76,55.96,92645.0,48.6687,48.7994,48.6076,48.782,92645.0
2021-02-23 12:00:00,55.95,55.99,55.71,55.82,80062.0,48.7733,48.8081,48.5641,48.6599,80062.0
2021-02-23 12:30:00,55.8,56.16,55.79,56.09,70515.0,48.6425,48.9563,48.6338,48.8953,70515.0
2021-02-23 13:00:00,56.09,56.1,55.94,56.01,78847.0,48.8953,48.904,48.7646,48.8256,78847.0
2021-02-23 13:30:00,56.0,56.05,55.83,55.84,111520.0,48.8169,48.8604,48.6687,48.6774,111520.0
2021-02-23 14:00:00,55.83,55.83,55.57,55.76,117328.0,48.6687,48.6687,48.442,48.6076,117328.0
2021-02-23 14:30:00,55.76,56.05,55.71,55.99,100268.0,48.6076,48.8604,48.5641,48.8081,100268.0
2021-02-23 15:00:00,55.99,56.02,55.67,55.82,122041.0,48.8081,48.8343,48.5292,48.6599,122041.0
2021-02-23 15:30:00,55.83,55.89,55.7,55.71,327346.0,48.6687,48.721,48.5553,48.5641,327346.0
2021-02-24 09:30:00,55.6,55.73,54.85,55.02,54558.0,48.4682,48.5815,47.8144,47.9626,54558.0
2021-02-24 10:00:00,54.98,55.32,54.98,55.2,36067.0,47.9277,48.2241,47.9277,48.1195,36067.0
2021-02-24 10:30:00,55.21,55.25,54.91,54.91,54954.0,48.1282,48.1631,47.8667,47.8667,54954.0
2021-02-24 11:00:00,54.95,55.0,54.73,54.83,40569.0,47.9015,47.9451,47.7098,47.7969,40569.0
2021-02-24 11:30:00,54.82,55.12,54.79,55.03,65659.0,47.7882,48.0497,47.7621,47.9713,65659.0
2021-02-24 12:00:00,55.01,55.05,54.83,54.9,63226.0,47.9538,47.9887,47.7969,47.858,63226.0
2021-02-24 12:30:00,54.88,54.94,54.81,54.93,52853.0,47.8405,47.8928,47.7795,47.8841,52853.0
2021-02-24 13:00:00,54.92,55.03,54.87,54.99,61267.0,47.8754,47.9713,47.8318,47.9364,61267.0
2021-02-24 13:30:00,54.98,55.15,54.84,55.12,72615.0,47.9277,48.0759,47.8057,48.0497,72615.0
2021-02-24 14:00:00,55.12,55.19,54.98,55.04,57815.0,48.0497,48.1108,47.9277,47.98,57815.0
2021-02-24 14:30:00,55.04,55.05,54.9,54.91,139571.0,47.98,47.9887,47.858,47.8667,139571.0
2021-02-24 15:00:00,54.91,54.99,54.88,54.95,65463.0,47.8667,47.9364,47.8405,47.9015,65463.0
2021-02-24 15:30:00,54.95,54.98,54.56,54.56,405438.0,47.9015,47.9277,47.5616,47.5616,405438.0
2021-02-25 09:30:00,54.46,54.9,54.39,54.67,42340.0,47.4744,47.858,47.4134,47.6575,42340.0
2021-02-25 10:00:00,54.68,54.9,54.48,54.73,46351.0,47.6662,47.858,47.4918,47.7098,46351.0
2021-02-25 10:30:00,54.76,54.93,54.66,54.85,54196.0,47.7359,47.8841,47.6487,47.8144,54196.0
2021-02-25 11:00:00,54.85,54.98,54.65,54.7,197031.0,47.8144,47.9277,47.64,47.6836,197031.0
2021-02-25 11:30:00,54.68,54.79,54.51,54.74,178640.0,47.6662,47.7621,47.518,47.7185,178640.0
2021-02-25 12:00:00,54.72,54.91,54.7,54.87,42309.0,47.701,47.8667,47.6836,47.8318,42309.0
2021-02-25 12:30:00,54.88,54.89,54.65,54.65,44737.0,47.8405,47.8492,47.64,47.64,44737.0
2021-02-25 13:00:00,54.66,54.97,54.6,54.82,144312.0,47.6487,47.919,47.5964,47.7882,144312.0
2021-02-25 13:30:00,54.81,54.81,54.62,54.67,68500.0,47.7795,47.7795,47.6139,47.6575,68500.0
2021-02-25 14:00:00,54.66,55.0,54.63,54.9,69982.0,47.6487,47.9451,47.6226,47.858,69982.0
2021-02-25 14:30:00,54.89,54.99,54.82,54.93,110135.0,47.8492,47.9364,47.7882,47.8841,110135.0
2021-02-25 15:00:00,54.91,54.98,54.72,54.89,103829.0,47.8667,47.9277,47.701,47.8492,103829.0
2021-02-25 15:30:00,54.89,55.17,54.74,55.05,398574.0,47.8492,48.0933,47.7185,47.9887,398574.0
2021-02-26 09:30:00,55.17,55.84,55.02,55.77,130958.0,48.0933,48.6774,47.9626,48.6164,130958.0
2021-02-26 10:00:00,55.83,56.12,55.72,55.93,136934.0,48.6687,48.9215,48.5728,48.7558,136934.0
2021-02-26 10:30:00,55.92,56.09,55.55,55.55,139797.0,48.7471,48.8953,48.4246,48.4246,139797.0
2021-02-26 11:00:00,55.57,55.7,55.1,55.19,99214.0,48.442,48.5553,48.0323,48.1108,99214.0
2021-02-26 11:30:00,55.16,55.31,55.05,55.13,41763.0,48.0846,48.2154,47.9887,48.0585,41763.0
2021-02-26 12:00:00,55.13,55.13,54.93,55.01,94642.0,48.0585,48.0585,47.8841,47.9538,94642.0
2021-02-26 12:30:00,55.01,55.15,54.9,55.04,66465.0,47.9538,48.0759,47.858,47.98,66465.0
2021-02-26 13:00:00,55.03,55.05,54.84,54.87,72750.0,47.9713,47.9887,47.8057,47.8318,72750.0
2021-02-26 13:30:00,54.86,54.87,54.63,54.75,76854.0,47.8231,47.8318,47.6226,47.7272,76854.0
2021-02-26 14:00:00,54.74,54.8,54.46,54.57,107990.0,47.7185,47.7708,47.4744,47.5703,107990.0
2021-02-26 14:30:00,54.57,54.61,54.34,54.35,95218.0,47.5703,47.6052,47.3698,47.3785,95218.0
2021-02-26 15:00:00,54.35,54.69,54.33,54.46,155259.0,47.3785,47.6749,47.3611,47.4744,155259.0
2021-02-26 15:30:00,54.46,54.49,54.08,54.12,697587.0,47.4744,47.5005,47.1431,47.178,697587.0
2021-03-01 09:30:00,54.58,55.07,54.58,54.94,60083.0,47.579,48.0061,47.579,47.8928,60083.0
2021-03-01 10:00:00,54.9,55.11,54.8,55.01,59774.0,47.858,48.041,47.7708,47.9538,59774.0
2021-03-01 10:30:00,55.04,55.35,55.01,55.24,29459.0,47.98,48.2502,47.9538,48.1543,29459.0
2021-03-01 11:00:00,55.23,55.45,55.17,55.39,53677.0,48.1456,48.3374,48.0933,48.2851,53677.0
2021-03-01 11:30:00,55.39,55.55,55.32,55.52,51877.0,48.2851,48.4246,48.2241,48.3984,51877.0
2021-03-01 12:00:00,55.53,55.66,55.5,55.57,57338.0,48.4071,48.5205,48.381,48.442,57338.0
2021-03-01 12:30:00,55.58,55.58,55.39,55.44,50751.0,48.4507,48.4507,48.2851,48.3287,50751.0
2021-03-01 13:00:00,55.45,55.53,55.4,55.52,46984.0,48.3374,48.4071,48.2938,48.3984,46984.0
2021-03-01 13:30:00,55.52,55.68,55.5,55.64,71989.0,48.3984,48.5379,48.381,48.503,71989.0
2021-03-01 14:00:00,55.63,55.76,55.6,55.62,52230.0,48.4943,48.6076,48.4682,48.4856,52230.0
2021-03-01 14:30:00,55.64,55.68,55.57,55.64,88047.0,48.503,48.5379,48.442,48.503,88047.0
2021-03-01 15:00:00,55.64,55.66,55.45,55.46,136858.0,48.503,48.5205,48.3374,48.3461,136858.0
2021-03-01 15:30:00,55.45,55.46,54.75,54.82,408327.0,48.3374,48.3461,47.7272,47.7882,408327.0
2021-03-02 09:30:00,54.85,54.89,54.26,54.28,63681.0,47.8144,47.8492,47.3,47.3175,63681.0
2021-03-02 10:00:00,54.29,54.38,54.2,54.37,74027.0,47.3262,47.4047,47.2477,47.3959,74027.0
2021-03-02 10:30:00,54.37,54.69,54.35,54.58,45399.0,47.3959,47.6749,47.3785,47.579,45399.0
2021-03-02 11:00:00,54.57,54.95,54.45,54.94,41371.0,47.5703,47.9015,47.4657,47.8928,41371.0
2021-03-02 11:30:00,54.94,54.97,54.79,54.85,38782.0,47.8928,47.919,47.7621,47.8144,38782.0
2021-03-02 12:00:00,54.85,55.02,54.85,54.91,117443.0,47.8144,47.9626,47.8144,47.8667,117443.0
2021-03-02 12:30:00,54.91,55.0,54.85,54.92,104875.0,47.8667,47.9451,47.8144,47.8754,104875.0
2021-03-02 13:00:00,54.9,55.11,54.88,55.05,71179.0,47.858,48.041,47.8405,47.9887,71179.0
2021-03-02 13:30:00,55.05,55.15,54.95,55.02,57816.0,47.9887,48.0759,47.9015,47.9626,57816.0
2021-03-02 14:00:00,54.98,55.06,54.93,54.98,49324.0,47.9277,47.9974,47.8841,47.9277,49324.0
2021-03-02 14:30:00,54.97,55.14,54.96,55.05,75468.0,47.919,48.0672,47.9103,47.9887,75468.0
2021-03-02 15:00:00,55.06,55.2,54.89,54.89,53346.0,47.9974,48.1195,47.8492,47.8492,53346.0
2021-03-02 15:30:00,54.9,55.05,54.85,54.89,216609.0,47.858,47.9887,47.8144,47.8492,216609.0
2021-03-03 09:30:00,54.55,54.79,53.93,53.95,102852.0,47.5528,47.7621,47.0124,47.0298,102852.0
2021-03-03 10:00:00,53.95,53.95,53.56,53.66,184226.0,47.0298,47.0298,46.6898,46.777,184226.0
2021-03-03 10:30:00,53.65,53.8,53.26,53.34,102323.0,46.7683,46.8991,46.4283,46.4981,102323.0
2021-03-03 11:00:00,53.34,53.48,53.18,53.31,146314.0,46.4981,46.6201,46.3586,46.4719,146314.0
2021-03-03 11:30:00,53.31,53.48,53.28,53.39,131838.0,46.4719,46.6201,46.4458,46.5416,131838.0
2021-03-03 12:00:00,53.4,53.58,53.38,53.54,126758.0,46.5504,46.7073,46.5329,46.6724,126758.0
2021-03-03 12:30:00,53.55,53.56,53.23,53.29,136548.0,46.6811,46.6898,46.4022,46.4545,136548.0
2021-03-03 13:00:00,53.28,53.61,53.27,53.57,72677.0,46.4458,46.7334,46.437,46.6986,72677.0
2021-03-03 13:30:00,53.57,54.05,53.56,54.0,99782.0,46.6986,47.117,46.6898,47.0734,99782.0
2021-03-03 14:00:00,54.02,54.37,54.02,54.36,58176.0,47.0908,47.3959,47.0908,47.3872,58176.0
2021-03-03 14:30:00,54.34,54.39,54.11,54.12,65120.0,47.3698,47.4134,47.1693,47.178,65120.0
2021-03-03 15:00:00,54.13,54.15,53.97,54.1,167846.0,47.1867,47.2042,47.0472,47.1606,167846.0
2021-03-03 15:30:00,54.09,54.12,53.79,53.89,550260.0,47.1519,47.178,46.8903,46.9775,550260.0
2021-03-04 09:30:00,54.05,54.45,53.99,54.44,192066.0,47.117,47.4657,47.0647,47.457,192066.0
2021-03-04 10:00:00,54.44,54.99,54.41,54.89,65150.0,47.457,47.9364,47.4308,47.8492,65150.0
2021-03-04 10:30:00,54.9,55.02,54.75,54.79,77925.0,47.858,47.9626,47.7272,47.7621,77925.0
2021-03-04 11:00:00,54.8,54.87,54.69,54.78,35205.0,47.7708,47.8318,47.6749,47.7533,35205.0
2021-03-04 11:30:00,54.82,54.97,54.73,54.77,54344.0,47.7882,47.919,47.7098,47.7446,54344.0
2021-03-04 12:00:00,54.79,54.81,54.27,54.3,74699.0,47.7621,47.7795,47.3088,47.3349,74699.0
2021-03-04 12:30:00,54.3,54.35,54.09,54.09,72563.0,47.3349,47.3785,47.1519,47.1519,72563.0
2021-03-04 13:00:00,54.1,54.54,54.06,54.43,59420.0,47.1606,47.5441,47.1257,47.4482,59420.0
2021-03-04 13:30:00,54.42,54.42,53.89,53.97,46518.0,47.4395,47.4395,46.9775,47.0472,46518.0
2021-03-04 14:00:00,54.0,54.38,53.96,54.3,38046.0,47.0734,47.4047,47.0385,47.3349,38046.0
2021-03-04 14:30:00,54.29,54.29,54.02,54.11,64886.0,47.3262,47.3262,47.0908,47.1693,64886.0
2021-03-04 15:00:00,54.1,54.1,53.72,53.95,57129.0,47.1606,47.1606,46.8293,47.0298,57129.0
2021-03-04 15:30:00,53.95,54.13,53.76,53.88,292323.0,47.0298,47.1867,46.8642,46.9688,292323.0
2021-03-05 09:30:00,54.08,54.55,54.06,54.5,150172.0,47.1431,47.5528,47.1257,47.5093,150172.0
2021-03-05 10:00:00,54.48,55.26,54.48,54.82,145479.0,47.4918,48.1718,47.4918,47.7882,145479.0
2021-03-05 10:30:00,54.78,55.05,54.75,55.05,107622.0,47.7533,47.9887,47.7272,47.9887,107622.0
2021-03-05 11:00:00,55.05,55.34,54.92,55.25,107433.0,47.9887,48.2415,47.8754,48.1631,107433.0
2021-03-05 11:30:00,55.25,55.29,54.72,55.28,91915.0,48.1631,48.1979,47.701,48.1892,91915.0
2021-03-05 12:00:00,55.29,55.49,55.13,55.19,76696.0,48.1979,48.3723,48.0585,48.1108,76696.0
2021-03-05 12:30:00,55.19,55.2,54.81,54.97,54541.0,48.1108,48.1195,47.7795,47.919,54541.0
2021-03-05 13:00:00,54.98,55.16,54.88,54.89,50070.0,47.9277,48.0846,47.8405,47.8492,50070.0
2021-03-05 13:30:00,54.88,55.21,54.83,55.12,95356.0,47.8405,48.1282,47.7969,48.0497,95356.0
2021-03-05 14:00:00,55.11,55.33,54.94,55.32,59151.0,48.041,48.2328,47.8928,48.2241,59151.0
2021-03-05 14:30:00,55.32,55.35,55.15,55.23,46379.0,48.2241,48.2502,48.0759,48.1456,46379.0
2021-03-05 15:00:00,55.24,55.38,55.16,55.33,53062.0,48.1543,48.2764,48.0846,48.2328,53062.0
2021-03-05 15:30:00,55.32,55.67,55.3,55.35,244540.0,48.2241,48.5292,48.2066,48.2502,244540.0
2021-03-08 09:30:00,55.38,55.78,55.08,55.37,121877.0,48.2764,48.6251,48.0149,48.2677,121877.0
2021-03-08 10:00:00,55.37,55.89,55.37,55.67,73250.0,48.2677,48.721,48.2677,48.5292,73250.0
2021-03-08 10:30:00,55.68,55.77,55.24,55.25,78325.0,48.5379,48.6164,48.1543,48.1631,78325.0
2021-03-08 11:00:00,55.27,55.69,55.27,55.66,31697.0,48.1805,48.5466,48.1805,48.5205,31697.0
2021-03-08 11:30:00,55.65,55.78,55.54,55.69,31969.0,48.5118,48.6251,48.4159,48.5466,31969.0
2021-03-08 12:00:00,55.7,56.08,55.7,56.04,34118.0,48.5553,48.8866,48.5553,48.8517,34118.0
2021-03-08 12:30:00,56.02,56.16,55.92,56.13,31201.0,48.8343,48.9563,48.7471,48.9302,31201.0
2021-03-08 13:00:00,56.15,56.34,56.07,56.3,58934.0,48.9476,49.1132,48.8779,49.0784,58934.0
2021-03-08 13:30:00,56.3,56.5,56.3,56.32,59346.0,49.0784,49.2527,49.0784,49.0958,59346.0
2021-03-08 14:00:00,56.33,56.54,56.2,56.43,33093.0,49.1045,49.2876,48.9912,49.1917,33093.0
2021-03-08 14:30:00,56.43,56.49,56.2,56.48,69726.0,49.1917,49.244,48.9912,49.2353,69726.0
2021-03-08 15:00:00,56.46,56.47,56.3,56.4,77707.0,49.2179,49.2266,49.0784,49.1655,77707.0
2021-03-08 15:30:00,56.41,56.49,56.13,56.14,225090.0,49.1743,49.244,48.9302,48.9389,225090.0
2021-03-09 09:30:00,56.04,56.62,55.73,56.36,75927.0,48.8517,49.3573,48.5815,49.1307,75927.0
2021-03-09 10:00:00,56.41,56.72,56.32,56.54,76773.0,49.1743,49.4445,49.0958,49.2876,76773.0
2021-03-09 10:30:00,56.57,56.63,56.4,56.48,87971.0,49.3137,49.366,49.1655,49.2353,87971.0
2021-03-09 11:00:00,56.47,56.55,56.39,56.44,70665.0,49.2266,49.2963,49.1568,49.2004,70665.0
2021-03-09 11:30:00,56.45,56.52,56.31,56.52,112661.0,49.2091,49.2702,49.0871,49.2702,112661.0
2021-03-09 12:00:00,56.52,56.71,56.39,56.68,64773.0,49.2702,49.4358,49.1568,49.4096,64773.0
2021-03-09 12:30:00,56.67,56.7,56.54,56.63,46578.0,49.4009,49.4271,49.2876,49.366,46578.0
2021-03-09 13:00:00,56.62,56.71,56.34,56.49,91158.0,49.3573,49.4358,49.1132,49.244,91158.0
2021-03-09 13:30:00,56.49,56.5,56.31,56.38,41640.0,49.244,49.2527,49.0871,49.1481,41640.0
2021-03-09 14:00:00,56.39,56.5,56.32,56.47,37287.0,49.1568,49.2527,49.0958,49.2266,37287.0
2021-03-09 14:30:00,56.46,56.63,56.42,56.51,76178.0,49.2179,49.366,49.183,49.2614,76178.0
2021-03-09 15:00:00,56.52,56.55,56.46,56.54,68830.0,49.2702,49.2963,49.2179,49.2876,68830.0
2021-03-09 15:30:00,56.53,56.77,56.48,56.55,269707.0,49.2789,49.4881,49.2353,49.2963,269707.0
2021-03-10 09:30:00,57.3,57.56,56.79,57.48,224033.0,49.9501,50.1768,49.5055,50.107,224033.0
2021-03-10 10:00:00,57.5,57.58,56.96,57.41,139551.0,50.1245,50.1942,49.6537,50.046,139551.0
2021-03-10 10:30:00,57.39,57.57,57.16,57.4,77790.0,50.0286,50.1855,49.8281,50.0373,77790.0
2021-03-10 11:00:00,57.38,57.46,57.17,57.39,145204.0,50.0198,50.0896,49.8368,50.0286,145204.0
2021-03-10 11:30:00,57.4,57.51,57.28,57.3,81341.0,50.0373,50.1332,49.9327,49.9501,81341.0
2021-03-10 12:00:00,57.26,57.76,57.23,57.66,109574.0,49.9152,50.3511,49.8891,50.2639,109574.0
2021-03-10 12:30:00,57.67,57.83,57.52,57.56,72361.0,50.2726,50.4121,50.1419,50.1768,72361.0
2021-03-10 13:00:00,57.57,57.79,57.54,57.59,75129.0,50.1855,50.3773,50.1593,50.2029,75129.0
2021-03-10 13:30:00,57.59,57.82,57.58,57.62,267729.0,50.2029,50.4034,50.1942,50.2291,267729.0
2021-03-10 14:00:00,57.63,57.63,57.31,57.31,107592.0,50.2378,50.2378,49.9588,49.9588,107592.0
2021-03-10 14:30:00,57.31,57.43,57.28,57.32,86026.0,49.9588,50.0634,49.9327,49.9675,86026.0
2021-03-10 15:00:00,57.32,57.4,57.23,57.34,129670.0,49.9675,50.0373,49.8891,49.985,129670.0
2021-03-10 15:30:00,57.35,57.47,57.04,57.08,778769.0,49.9937,50.0983,49.7235,49.7583,778769.0
2021-03-11 09:30:00,56.73,57.27,56.73,57.23,502596.0,49.4532,49.924,49.4532,49.8891,502596.0
2021-03-11 10:00:00,57.21,57.25,56.89,57.08,294336.0,49.8716,49.9065,49.5927,49.7583,294336.0
2021-03-11 10:30:00,57.07,57.28,56.93,57.18,58904.0,49.7496,49.9327,49.6276,49.8455,58904.0
2021-03-11 11:00:00,57.18,57.25,57.05,57.18,76499.0,49.8455,49.9065,49.7322,49.8455,76499.0
2021-03-11 11:30:00,57.19,57.25,57.1,57.18,117167.0,49.8542,49.9065,49.7758,49.8455,117167.0
2021-03-11 12:00:00,57.18,57.41,57.18,57.2,75456.0,49.8455,50.046,49.8455,49.8629,75456.0
2021-03-11 12:30:00,57.2,57.48,57.18,57.43,103400.0,49.8629,50.107,49.8455,50.0634,103400.0
2021-03-11 13:00:00,57.46,57.58,57.33,57.34,64767.0,50.0896,50.1942,49.9763,49.985,64767.0
2021-03-11 13:30:00,57.34,57.52,57.3,57.43,50393.0,49.985,50.1419,49.9501,50.0634,50393.0
2021-03-11 14:00:00,57.42,57.47,57.26,57.39,83463.0,50.0547,50.0983,49.9152,50.0286,83463.0
2021-03-11 14:30:00,57.38,57.41,57.1,57.15,73613.0,50.0198,50.046,49.7758,49.8193,73613.0
2021-03-11 15:00:00,57.16,57.17,57.02,57.05,52840.0,49.8281,49.8368,49.706,49.7322,52840.0
2021-03-11 15:30:00,57.04,57.04,56.76,56.76,221750.0,49.7235,49.7235,49.4794,49.4794,221750.0
2021-03-12 09:30:00,57.24,57.25,56.88,57.17,78241.0,49.8978,49.9065,49.584,49.8368,78241.0
2021-03-12 10:00:00,57.18,57.21,56.91,57.16,47244.0,49.8455,49.8716,49.6101,49.8281,47244.0
2021-03-12 10:30:00,57.11,57.29,56.99,57.23,94952.0,49.7845,49.9414,49.6799,49.8891,94952.0
2021-03-12 11:00:00,57.24,57.25,56.99,57.07,44112.0,49.8978,49.9065,49.6799,49.7496,44112.0
2021-03-12 11:30:00,57.08,57.26,57.07,57.22,60808.0,49.7583,49.9152,49.7496,49.8804,60808.0
2021-03-12 12:00:00,57.22,57.25,57.12,57.2,53444.0,49.8804,49.9065,49.7932,49.8629,53444.0
2021-03-12 12:30:00,57.2,57.43,57.18,57.36,69262.0,49.8629,50.0634,49.8455,50.0024,69262.0
2021-03-12 13:00:00,57.37,57.64,57.36,57.64,31751.0,50.0111,50.2465,50.0024,50.2465,31751.0
2021-03-12 13:30:00,57.64,57.76,57.52,57.63,56802.0,50.2465,50.3511,50.1419,50.2378,56802.0
2021-03-12 14:00:00,57.63,57.83,57.56,57.75,57349.0,50.2378,50.4121,50.1768,50.3424,57349.0
2021-03-12 14:30:00,57.76,57.8,57.69,57.79,42294.0,50.3511,50.386,50.2901,50.3773,42294.0
2021-03-12 15:00:00,57.78,57.78,57.48,57.55,95102.0,50.3685,50.3685,50.107,50.168,95102.0
2021-03-12 15:30:00,57.55,57.63,57.43,57.55,235924.0,50.168,50.2378,50.0634,50.168,235924.0
2021-03-15 09:30:00,57.77,58.27,57.69,58.19,113286.0,50.3598,50.7957,50.2901,50.7259,113286.0
2021-03-15 10:00:00,58.18,58.2,57.73,57.8,87486.0,50.7172,50.7347,50.3249,50.386,87486.0
2021-03-15 10:30:00,57.8,58.09,57.63,57.99,54929.0,50.386,50.6388,50.2378,50.5516,54929.0
2021-03-15 11:00:00,57.97,58.14,57.94,58.03,64341.0,50.5342,50.6824,50.508,50.5865,64341.0
2021-03-15 11:30:00,58.03,58.08,57.88,58.02,57583.0,50.5865,50.6301,50.4557,50.5778,57583.0
2021-03-15 12:00:00,58.03,58.21,57.93,58.17,144758.0,50.5865,50.7434,50.4993,50.7085,144758.0
2021-03-15 12:30:00,58.18,58.24,58.09,58.23,51781.0,50.7172,50.7695,50.6388,50.7608,51781.0
2021-03-15 13:00:00,58.22,58.35,58.16,58.21,64893.0,50.7521,50.8654,50.6998,50.7434,64893.0
2021-03-15 13:30:00,58.22,58.64,58.17,58.62,132847.0,50.7521,51.1182,50.7085,51.1008,132847.0
2021-03-15 14:00:00,58.62,58.74,58.56,58.58,154227.0,51.1008,51.2054,51.0485,51.0659,154227.0
2021-03-15 14:30:00,58.57,58.62,58.47,58.47,103419.0,51.0572,51.1008,50.97,50.97,103419.0
2021-03-15 15:00:00,58.48,58.55,58.37,58.51,121235.0,50.9787,51.0398,50.8829,51.0049,121235.0
2021-03-15 15:30:00,58.51,58.62,58.27,58.5,466822.0,51.0049,51.1008,50.7957,50.9962,466822.0
2021-03-16 09:30:00,58.23,58.85,58.23,58.64,115872.0,50.7608,51.3013,50.7608,51.1182,115872.0
2021-03-16 10:00:00,58.64,58.69,58.46,58.64,107461.0,51.1182,51.1618,50.9613,51.1182,107461.0
2021-03-16 10:30:00,58.63,58.94,58.62,58.92,60798.0,51.1095,51.3797,51.1008,51.3623,60798.0
2021-03-16 11:00:00,58.92,58.96,58.72,58.91,131868.0,51.3623,51.3972,51.188,51.3536,131868.0
2021-03-16 11:30:00,58.91,58.92,58.33,58.44,168103.0,51.3536,51.3623,50.848,50.9439,168103.0
2021-03-16 12:00:00,58.44,58.59,58.22,58.5,100490.0,50.9439,51.0746,50.7521,50.9962,100490.0
2021-03-16 12:30:00,58.49,58.5,58.15,58.31,134196.0,50.9875,50.9962,50.6911,50.8306,134196.0
2021-03-16 13:00:00,58.32,58.38,58.26,58.33,145705.0,50.8393,50.8916,50.787,50.848,145705.0
2021-03-16 13:30:00,58.34,58.35,58.15,58.19,122173.0,50.8567,50.8654,50.6911,50.7259,122173.0
2021-03-16 14:00:00,58.19,58.41,58.14,58.37,229292.0,50.7259,50.9177,50.6824,50.8829,229292.0
2021-03-16 14:30:00,58.37,58.69,58.34,58.51,237079.0,50.8829,51.1618,50.8567,51.0049,237079.0
2021-03-16 15:00:00,58.5,58.51,58.28,58.33,151856.0,50.9962,51.0049,50.8044,50.848,151856.0
2021-03-16 15:30:00,58.33,58.48,58.23,58.37,449726.0,50.848,50.9787,50.7608,50.8829,449726.0
2021-03-17 09:30:00,58.53,58.53,58.03,58.07,96609.0,51.0223,51.0223,50.5865,50.6213,96609.0
2021-03-17 10:00:00,58.05,58.22,57.85,58.22,79237.0,50.6039,50.7521,50.4296,50.7521,79237.0
2021-03-17 10:30:00,58.25,58.35,58.1,58.29,81821.0,50.7782,50.8654,50.6475,50.8131,81821.0
2021-03-17 11:00:00,58.27,58.46,58.14,58.16,95138.0,50.7957,50.9613,50.6824,50.6998,95138.0
2021-03-17 11:30:00,58.2,58.45,58.2,58.4,52390.0,50.7347,50.9526,50.7347,50.909,52390.0
2021-03-17 12:00:00,58.39,58.45,58.25,58.26,58610.0,50.9003,50.9526,50.7782,50.787,58610.0
2021-03-17 12:30:00,58.25,58.35,58.19,58.25,48259.0,50.7782,50.8654,50.7259,50.7782,48259.0
2021-03-17 13:00:00,58.29,58.31,58.13,58.21,57016.0,50.8131,50.8306,50.6736,50.7434,57016.0
2021-03-17 13:30:00,58.21,58.31,58.12,58.17,72823.0,50.7434,50.8306,50.6649,50.7085,72823.0
2021-03-17 14:00:00,58.19,58.56,58.11,58.11,75150.0,50.7259,51.0485,50.6562,50.6562,75150.0
2021-03-17 14:30:00,58.09,58.22,57.95,58.01,77603.0,50.6388,50.7521,50.5167,50.569,77603.0
2021-03-17 15:00:00,57.99,58.05,57.88,58.01,85761.0,50.5516,50.6039,50.4557,50.569,85761.0
2021-03-17 15:30:00,58.01,58.17,57.87,57.87,323417.0,50.569,50.7085,50.447,50.447,323417.0
2021-03-18 09:30:00,57.85,58.11,57.75,57.77,134387.0,50.4296,50.6562,50.3424,50.3598,134387.0
2021-03-18 10:00:00,57.74,58.14,57.63,57.64,78676.0,50.3337,50.6824,50.2378,50.2465,78676.0
2021-03-18 10:30:00,57.61,57.72,57.35,57.53,60904.0,50.2203,50.3162,49.9937,50.1506,60904.0
2021-03-18 11:00:00,57.54,57.62,57.28,57.61,127523.0,50.1593,50.2291,49.9327,50.2203,127523.0
2021-03-18 11:30:00,57.62,57.7,57.41,57.55,111358.0,50.2291,50.2988,50.046,50.168,111358.0
2021-03-18 12:00:00,57.57,57.73,57.48,57.48,125983.0,50.1855,50.3249,50.107,50.107,125983.0
2021-03-18 12:30:00,57.5,57.61,57.45,57.54,64758.0,50.1245,50.2203,50.0809,50.1593,64758.0
2021-03-18 13:00:00,57.55,57.98,57.53,57.89,113788.0,50.168,50.5429,50.1506,50.4644,113788.0
2021-03-18 13:30:00,57.88,57.89,57.74,57.84,56572.0,50.4557,50.4644,50.3337,50.4208,56572.0
2021-03-18 14:00:00,57.84,58.04,57.74,58.03,61864.0,50.4208,50.5952,50.3337,50.5865,61864.0
2021-03-18 14:30:00,58.04,58.21,57.95,58.17,91376.0,50.5952,50.7434,50.5167,50.7085,91376.0
2021-03-18 15:00:00,58.15,58.15,57.95,58.1,128123.0,50.6911,50.6911,50.5167,50.6475,128123.0
2021-03-18 15:30:00,58.1,58.23,57.97,58.02,398949.0,50.6475,50.7608,50.5342,50.5778,398949.0
2021-03-19 09:30:00,58.09,58.6,57.75,58.19,364205.0,50.6388,51.0834,50.3424,50.7259,364205.0
2021-03-19 10:00:00,58.24,58.37,58.13,58.32,81419.0,50.7695,50.8829,50.6736,50.8393,81419.0
2021-03-19 10:30:00,58.33,58.36,58.01,58.19,92850.0,50.848,50.8741,50.569,50.7259,92850.0
2021-03-19 11:00:00,58.19,58.31,57.84,58.07,82172.0,50.7259,50.8306,50.4208,50.6213,82172.0
2021-03-19 11:30:00,58.04,58.34,57.99,58.17,107101.0,50.5952,50.8567,50.5516,50.7085,107101.0
2021-03-19 12:00:00,58.18,58.5,58.14,58.33,74177.0,50.7172,50.9962,50.6824,50.848,74177.0
2021-03-19 12:30:00,58.33,58.6,58.28,58.52,76110.0,50.848,51.0834,50.8044,51.0136,76110.0
2021-03-19 13:00:00,58.52,58.6,58.4,58.56,97812.0,51.0136,51.0834,50.909,51.0485,97812.0
2021-03-19 13:30:00,58.55,58.64,58.45,58.56,76941.0,51.0398,51.1182,50.9526,51.0485,76941.0
2021-03-19 14:00:00,58.56,58.56,58.37,58.54,60489.0,51.0485,51.0485,50.8829,51.031,60489.0
2021-03-19 14:30:00,58.54,58.86,58.48,58.8,122636.0,51.031,51.31,50.9787,51.2577,122636.0
2021-03-19 15:00:00,58.82,58.92,58.7,58.79,81418.0,51.2751,51.3623,51.1705,51.249,81418.0
2021-03-19 15:30:00,58.78,59.03,58.32,58.36,714122.0,51.2403,51.4582,50.8393,50.8741,714122.0
2021-03-22 09:30:00,58.27,58.6,57.92,58.55,103651.0,50.7957,51.0834,50.4906,51.0398,103651.0
2021-03-22 10:00:00,58.52,58.86,58.5,58.83,145294.0,51.0136,51.31,50.9962,51.2839,145294.0
2021-03-22 10:30:00,58.8,58.94,58.57,58.79,89192.0,51.2577,51.3797,51.0572,51.249,89192.0
2021-03-22 11:00:00,58.77,58.84,58.36,58.39,62178.0,51.2315,51.2926,50.8741,50.9003,62178.0
2021-03-22 11:30:00,58.41,58.52,58.27,58.48,36383.0,50.9177,51.0136,50.7957,50.9787,36383.0
2021-03-22 12:00:00,58.47,58.6,58.39,58.58,38939.0,50.97,51.0834,50.9003,51.0659,38939.0
2021-03-22 12:30:00,58.58,58.59,58.31,58.45,45667.0,51.0659,51.0746,50.8306,50.9526,45667.0
2021-03-22 13:00:00,58.45,58.45,58.32,58.37,47441.0,50.9526,50.9526,50.8393,50.8829,47441.0
2021-03-22 13:30:00,58.37,58.37,58.16,58.16,47265.0,50.8829,50.8829,50.6998,50.6998,47265.0
2021-03-22 14:00:00,58.18,58.22,58.06,58.17,48653.0,50.7172,50.7521,50.6126,50.7085,48653.0
2021-03-22 14:30:00,58.17,58.44,58.14,58.41,117301.0,50.7085,50.9439,50.6824,50.9177,117301.0
2021-03-22 15:00:00,58.4,58.53,58.34,58.51,158976.0,50.909,51.0223,50.8567,51.0049,158976.0
2021-03-22 15:30:00,58.51,58.64,58.35,58.5,556929.0,51.0049,51.1182,50.8654,50.9962,556929.0
2021-03-23 09:30:00,58.69,58.88,58.41,58.84,82837.0,51.1618,51.3274,50.9177,51.2926,82837.0
2021-03-23 10:00:00,58.82,59.33,58.74,59.24,113549.0,51.2751,51.7197,51.2054,51.6413,113549.0
2021-03-23 10:30:00,59.23,59.53,59.2,59.39,96008.0,51.6325,51.8941,51.6064,51.772,96008.0
2021-03-23 11:00:00,59.42,59.59,59.34,59.54,62934.0,51.7982,51.9464,51.7284,51.9028,62934.0
2021-03-23 11:30:00,59.53,59.98,59.53,59.96,105401.0,51.8941,52.2863,51.8941,52.2689,105401.0
2021-03-23 12:00:00,59.96,60.23,59.94,60.12,102121.0,52.2689,52.5043,52.2515,52.4084,102121.0
2021-03-23 12:30:00,60.1,60.1,59.87,59.96,319362.0,52.3909,52.3909,52.1905,52.2689,319362.0
2021-03-23 13:00:00,59.96,60.09,59.92,60.09,117863.0,52.2689,52.3822,52.234,52.3822,117863.0
2021-03-23 13:30:00,60.09,60.14,59.99,60.14,54682.0,52.3822,52.4258,52.2951,52.4258,54682.0
2021-03-23 14:00:00,60.14,60.52,60.12,60.52,72191.0,52.4258,52.7571,52.4084,52.7571,72191.0
2021-03-23 14:30:00,60.53,60.69,60.47,60.55,84933.0,52.7658,52.9053,52.7135,52.7832,84933.0
2021-03-23 15:00:00,60.54,60.62,60.27,60.28,150908.0,52.7745,52.8442,52.5391,52.5479,150908.0
2021-03-23 15:30:00,60.25,60.65,60.21,60.55,486648.0,52.5217,52.8704,52.4868,52.7832,486648.0
2021-03-24 09:30:00,60.2,61.03,59.95,60.75,183282.0,52.4781,53.2017,52.2602,52.9576,183282.0
2021-03-24 10:00:00,60.77,60.78,60.42,60.56,94916.0,52.975,52.9837,52.6699,52.7919,94916.0
2021-03-24 10:30:00,60.56,60.63,60.32,60.5,96299.0,52.7919,52.853,52.5827,52.7396,96299.0
2021-03-24 11:00:00,60.5,60.63,60.38,60.45,77720.0,52.7396,52.853,52.635,52.6961,77720.0
2021-03-24 11:30:00,60.48,60.62,60.36,60.62,67967.0,52.7222,52.8442,52.6176,52.8442,67967.0
2021-03-24 12:00:00,60.62,60.75,60.48,60.59,62929.0,52.8442,52.9576,52.7222,52.8181,62929.0
2021-03-24 12:30:00,60.58,60.75,60.57,60.58,38193.0,52.8094,52.9576,52.8007,52.8094,38193.0
2021-03-24 13:00:00,60.55,60.63,60.4,60.5,57627.0,52.7832,52.853,52.6525,52.7396,57627.0
2021-03-24 13:30:00,60.49,60.5,60.3,60.49,70039.0,52.7309,52.7396,52.5653,52.7309,70039.0
2021-03-24 14:00:00,60.47,60.74,60.36,60.55,76049.0,52.7135,52.9489,52.6176,52.7832,76049.0
2021-03-24 14:30:00,60.55,61.03,60.49,60.92,106166.0,52.7832,53.2017,52.7309,53.1058,106166.0
2021-03-24 15:00:00,60.91,60.99,60.73,60.92,101292.0,53.097,53.1668,52.9401,53.1058,101292.0
2021-03-24 15:30:00,60.93,61.16,60.83,60.88,337396.0,53.1145,53.315,53.0273,53.0709,337396.0
2021-03-25 09:30:00,61.21,61.26,60.48,60.84,130992.0,53.3586,53.4022,52.7222,53.036,130992.0
2021-03-25 10:00:00,60.88,61.47,60.76,61.44,98608.0,53.0709,53.5852,52.9663,53.5591,98608.0
2021-03-25 10:30:00,61.43,62.03,61.36,61.87,185281.0,53.5503,54.0734,53.4893,53.9339,185281.0
2021-03-25 11:00:00,61.86,62.21,61.85,62.08,138834.0,53.9252,54.2303,53.9165,54.117,138834.0
2021-03-25 11:30:00,62.06,62.07,61.71,61.89,114261.0,54.0995,54.1083,53.7944,53.9513,114261.0
2021-03-25 12:00:00,61.88,61.94,61.77,61.79,111032.0,53.9426,53.9949,53.8467,53.8642,111032.0
2021-03-25 12:30:00,61.77,61.77,61.41,61.68,35793.0,53.8467,53.8467,53.5329,53.7683,35793.0
2021-03-25 13:00:00,61.7,61.8,61.45,61.53,50019.0,53.7857,53.8729,53.5678,53.6375,50019.0
2021-03-25 13:30:00,61.53,61.56,61.26,61.32,103408.0,53.6375,53.6637,53.4022,53.4545,103408.0
2021-03-25 14:00:00,61.34,61.36,60.98,61.07,85728.0,53.4719,53.4893,53.1581,53.2365,85728.0
2021-03-25 14:30:00,61.1,61.16,60.96,61.03,88391.0,53.2627,53.315,53.1406,53.2017,88391.0
2021-03-25 15:00:00,61.04,61.32,61.02,61.1,118607.0,53.2104,53.4545,53.1929,53.2627,118607.0
2021-03-25 15:30:00,61.1,61.3,61.05,61.1,312065.0,53.2627,53.437,53.2191,53.2627,312065.0
2021-03-26 09:30:00,60.99,61.1,60.63,60.8,72408.0,53.1668,53.2627,52.853,53.0012,72408.0
2021-03-26 10:00:00,60.83,60.91,60.27,60.29,46331.0,53.0273,53.097,52.5391,52.5566,46331.0
2021-03-26 10:30:00,60.27,60.63,60.19,60.59,46764.0,52.5391,52.853,52.4694,52.8181,46764.0
2021-03-26 11:00:00,60.57,60.75,60.51,60.63,76452.0,52.8007,52.9576,52.7484,52.853,76452.0
2021-03-26 11:30:00,60.64,60.72,60.41,60.61,49340.0,52.8617,52.9314,52.6612,52.8355,49340.0
2021-03-26 12:00:00,60.62,60.66,60.41,60.61,47956.0,52.8442,52.8791,52.6612,52.8355,47956.0
2021-03-26 12:30:00,60.63,60.83,60.57,60.79,41852.0,52.853,53.0273,52.8007,52.9924,41852.0
2021-03-26 13:00:00,60.79,60.79,60.56,60.71,42665.0,52.9924,52.9924,52.7919,52.9227,42665.0
2021-03-26 13:30:00,60.7,60.75,60.58,60.71,50757.0,52.914,52.9576,52.8094,52.9227,50757.0
2021-03-26 14:00:00,60.71,60.97,60.66,60.9,68621.0,52.9227,53.1494,52.8791,53.0883,68621.0
2021-03-26 14:30:00,60.9,60.94,60.66,60.68,80116.0,53.0883,53.1232,52.8791,52.8966,80116.0
2021-03-26 15:00:00,60.71,60.84,60.6,60.68,102892.0,52.9227,53.036,52.8268,52.8966,102892.0
2021-03-26 15:30:00,60.69,61.01,60.6,60.91,244064.0,52.9053,53.1842,52.8268,53.097,244064.0
2021-03-29 09:30:00,60.88,61.09,60.38,61.08,91121.0,53.0709,53.254,52.635,53.2452,91121.0
2021-03-29 10:00:00,61.07,61.23,60.83,61.03,30408.0,53.2365,53.376,53.0273,53.2017,30408.0
2021-03-29 10:30:00,61.06,61.31,60.93,61.3,30247.0,53.2278,53.4457,53.1145,53.437,30247.0
2021-03-29 11:00:00,61.29,61.85,61.24,61.85,32179.0,53.4283,53.9165,53.3847,53.9165,32179.0
2021-03-29 11:30:00,61.82,61.85,61.52,61.66,23284.0,53.8903,53.9165,53.6288,53.7508,23284.0
2021-03-29 12:00:00,61.67,61.8,61.63,61.7,24352.0,53.7596,53.8729,53.7247,53.7857,24352.0
2021-03-29 12:30:00,61.69,61.93,61.68,61.77,25914.0,53.777,53.9862,53.7683,53.8467,25914.0
2021-03-29 13:00:00,61.77,61.88,61.74,61.84,22831.0,53.8467,53.9426,53.8206,53.9078,22831.0
2021-03-29 13:30:00,61.83,61.99,61.76,61.96,22120.0,53.899,54.0385,53.838,54.0124,22120.0
2021-03-29 14:00:00,61.96,62.0,61.88,61.98,22626.0,54.0124,54.0472,53.9426,54.0298,22626.0
2021-03-29 14:30:00,61.97,62.13,61.94,62.12,32628.0,54.0211,54.1606,53.9949,54.1518,32628.0
2021-03-29 15:00:00,62.13,62.18,61.83,61.9,40830.0,54.1606,54.2041,53.899,53.9601,40830.0
2021-03-29 15:30:00,61.91,62.01,61.73,61.92,309294.0,53.9688,54.056,53.8119,53.9775,309294.0
2021-03-30 09:30:00,61.27,61.82,61.27,61.31,59711.0,53.4109,53.8903,53.4109,53.4457,59711.0
2021-03-30 10:00:00,61.35,61.49,61.28,61.48,21585.0,53.4806,53.6027,53.4196,53.5939,21585.0
2021-03-30 10:30:00,61.48,61.51,61.04,61.05,28359.0,53.5939,53.6201,53.2104,53.2191,28359.0
2021-03-30 11:00:00,61.01,61.15,60.66,60.71,40979.0,53.1842,53.3063,52.8791,52.9227,40979.0
2021-03-30 11:30:00,60.68,60.84,60.51,60.8,60264.0,52.8966,53.036,52.7484,53.0012,60264.0
2021-03-30 12:00:00,60.85,60.93,60.78,60.84,21346.0,53.0447,53.1145,52.9837,53.036,21346.0
2021-03-30 12:30:00,60.82,60.94,60.76,60.94,25220.0,53.0186,53.1232,52.9663,53.1232,25220.0
2021-03-30 13:00:00,60.96,61.08,60.94,60.98,20245.0,53.1406,53.2452,53.1232,53.1581,20245.0
2021-03-30 13:30:00,61.0,61.21,60.96,61.21,19995.0,53.1755,53.3586,53.1406,53.3586,19995.0
2021-03-30 14:00:00,61.19,61.21,60.95,60.98,30100.0,53.3411,53.3586,53.1319,53.1581,30100.0
2021-03-30 14:30:00,60.98,61.2,60.92,61.19,34455.0,53.1581,53.3499,53.1058,53.3411,34455.0
2021-03-30 15:00:00,61.19,61.29,61.1,61.18,56908.0,53.3411,53.4283,53.2627,53.3324,56908.0
2021-03-30 15:30:00,61.18,61.18,60.96,61.02,252032.0,53.3324,53.3324,53.1406,53.1929,252032.0
2021-03-31 09:30:00,61.13,61.32,60.84,61.0,73403.0,53.2888,53.4545,53.036,53.1755,73403.0
2021-03-31 10:00:00,61.01,61.14,60.95,60.95,38144.0,53.1842,53.2975,53.1319,53.1319,38144.0
2021-03-31 10:30:00,60.94,61.13,60.83,61.06,40225.0,53.1232,53.2888,53.0273,53.2278,40225.0
2021-03-31 11:00:00,61.05,61.07,60.81,60.97,27128.0,53.2191,53.2365,53.0099,53.1494,27128.0
2021-03-31 11:30:00,60.97,61.03,60.88,60.97,121846.0,53.1494,53.2017,53.0709,53.1494,121846.0
2021-03-31 12:00:00,60.98,61.0,60.8,60.82,43528.0,53.1581,53.1755,53.0012,53.0186,43528.0
2021-03-31 12:30:00,60.83,60.9,60.8,60.85,55436.0,53.0273,53.0883,53.0012,53.0447,55436.0
2021-03-31 13:00:00,60.85,60.99,60.85,60.98,42104.0,53.0447,53.1668,53.0447,53.1581,42104.0
2021-03-31 13:30:00,60.98,61.0,60.89,60.98,45077.0,53.1581,53.1755,53.0796,53.1581,45077.0
2021-03-31 14:00:00,60.97,61.05,60.91,61.01,52061.0,53.1494,53.2191,53.097,53.1842,52061.0
2021-03-31 14:30:00,61.01,61.03,60.81,60.86,69012.0,53.1842,53.2017,53.0099,53.0535,69012.0
2021-03-31 15:00:00,60.84,60.84,60.66,60.72,93587.0,53.036,53.036,52.8791,52.9314,93587.0
2021-03-31 15:30:00,60.71,61.36,60.7,61.22,350079.0,52.9227,53.4893,52.914,53.3673,350079.0
2021-04-01 09:30:00,61.11,61.3,60.41,60.43,53170.0,53.2714,53.437,52.6612,52.6786,53170.0
2021-04-01 10:00:00,60.42,60.75,60.42,60.66,28404.0,52.6699,52.9576,52.6699,52.8791,28404.0
2021-04-01 10:30:00,60.67,60.75,60.41,60.61,35022.0,52.8878,52.9576,52.6612,52.8355,35022.0
2021-04-01 11:00:00,60.6,61.06,60.6,60.75,69501.0,52.8268,53.2278,52.8268,52.9576,69501.0
2021-04-01 11:30:00,60.75,60.96,60.57,60.93,59884.0,52.9576,53.1406,52.8007,53.1145,59884.0
2021-04-01 12:00:00,60.97,60.97,60.81,60.88,41805.0,53.1494,53.1494,53.0099,53.0709,41805.0
2021-04-01 12:30:00,60.86,60.96,60.85,60.93,48828.0,53.0535,53.1406,53.0447,53.1145,48828.0
2021-04-01 13:00:00,60.93,61.08,60.92,61.03,40776.0,53.1145,53.2452,53.1058,53.2017,40776.0
2021-04-01 13:30:00,61.04,61.06,60.77,60.79,39533.0,53.2104,53.2278,52.975,52.9924,39533.0
2021-04-01 14:00:00,60.79,60.85,60.62,60.64,33165.0,52.9924,53.0447,52.8442,52.8617,33165.0
2021-04-01 14:30:00,60.63,60.68,60.58,60.67,39338.0,52.853,52.8966,52.8094,52.8878,39338.0
2021-04-01 15:00:00,60.68,60.83,60.65,60.72,78341.0,52.8966,53.0273,52.8704,52.9314,78341.0
2021-04-01 15:30:00,60.72,61.06,60.65,61.03,165592.0,52.9314,53.2278,52.8704,53.2017,165592.0
2021-04-05 09:30:00,61.19,61.51,61.1,61.51,50097.0,53.3411,53.6201,53.2627,53.6201,50097.0
2021-04-05 10:00:00,61.5,61.8,61.42,61.48,47519.0,53.6114,53.8729,53.5416,53.5939,47519.0
2021-04-05 10:30:00,61.5,61.82,61.36,61.78,61157.0,53.6114,53.8903,53.4893,53.8555,61157.0
2021-04-05 11:00:00,61.81,61.9,61.6,61.62,28488.0,53.8816,53.9601,53.6985,53.716,28488.0
2021-04-05 11:30:00,61.66,61.77,61.59,61.73,53077.0,53.7508,53.8467,53.6898,53.8119,53077.0
2021-04-05 12:00:00,61.72,61.77,61.55,61.55,21778.0,53.8031,53.8467,53.655,53.655,21778.0
2021-04-05 12:30:00,61.58,61.81,61.54,61.69,29253.0,53.6811,53.8816,53.6462,53.777,29253.0
2021-04-05 13:00:00,61.67,61.72,61.44,61.52,27046.0,53.7596,53.8031,53.5591,53.6288,27046.0
2021-04-05 13:30:00,61.52,61.54,61.32,61.4,34376.0,53.6288,53.6462,53.4545,53.5242,34376.0
2021-04-05 14:00:00,61.41,61.41,61.27,61.3,29345.0,53.5329,53.5329,53.4109,53.437,29345.0
2021-04-05 14:30:00,61.31,61.47,61.28,61.31,40993.0,53.4457,53.5852,53.4196,53.4457,40993.0
2021-04-05 15:00:00,61.3,61.45,61.25,61.41,58864.0,53.437,53.5678,53.3934,53.5329,58864.0
2021-04-05 15:30:00,61.41,61.53,61.35,61.48,201627.0,53.5329,53.6375,53.4806,53.5939,201627.0
2021-04-06 09:30:00,61.24,61.36,60.76,60.78,100228.0,53.3847,53.4893,52.9663,52.9837,100228.0
2021-04-06 10:00:00,60.79,61.17,60.79,61.04,121192.0,52.9924,53.3237,52.9924,53.2104,121192.0
2021-04-06 10:30:00,61.04,61.27,61.02,61.25,44614.0,53.2104,53.4109,53.1929,53.3934,44614.0
2021-04-06 11:00:00,61.24,61.47,61.24,61.46,44500.0,53.3847,53.5852,53.3847,53.5765,44500.0
2021-04-06 11:30:00,61.45,61.47,61.25,61.38,43136.0,53.5678,53.5852,53.3934,53.5068,43136.0
2021-04-06 12:00:00,61.38,61.59,61.37,61.53,41429.0,53.5068,53.6898,53.498,53.6375,41429.0
2021-04-06 12:30:00,61.53,61.55,61.31,61.47,56173.0,53.6375,53.655,53.4457,53.5852,56173.0
2021-04-06 13:00:00,61.52,61.64,61.38,61.5,55558.0,53.6288,53.7334,53.5068,53.6114,55558.0
2021-04-06 13:30:00,61.51,61.56,61.4,61.43,24355.0,53.6201,53.6637,53.5242,53.5503,24355.0
2021-04-06 14:00:00,61.44,61.44,61.36,61.44,24843.0,53.5591,53.5591,53.4893,53.5591,24843.0
2021-04-06 14:30:00,61.43,61.53,61.39,61.47,44024.0,53.5503,53.6375,53.5155,53.5852,44024.0
2021-04-06 15:00:00,61.46,61.58,61.44,61.55,58868.0,53.5765,53.6811,53.5591,53.655,58868.0
2021-04-06 15:30:00,61.55,61.73,61.46,61.71,194135.0,53.655,53.8119,53.5765,53.7944,194135.0
2021-04-07 09:30:00,61.13,61.87,61.11,61.42,79689.0,53.2888,53.9339,53.2714,53.5416,79689.0
2021-04-07 10:00:00,61.42,61.58,61.23,61.31,50452.0,53.5416,53.6811,53.376,53.4457,50452.0
2021-04-07 10:30:00,61.32,61.39,61.17,61.23,29901.0,53.4545,53.5155,53.3237,53.376,29901.0
2021-04-07 11:00:00,61.2,61.25,61.05,61.13,41761.0,53.3499,53.3934,53.2191,53.2888,41761.0
2021-04-07 11:30:00,61.14,61.28,61.02,61.12,49176.0,53.2975,53.4196,53.1929,53.2801,49176.0
2021-04-07 12:00:00,61.11,61.24,61.05,61.15,42894.0,53.2714,53.3847,53.2191,53.3063,42894.0
2021-04-07 12:30:00,61.17,61.18,61.06,61.15,33383.0,53.3237,53.3324,53.2278,53.3063,33383.0
2021-04-07 13:00:00,61.14,61.23,61.06,61.22,86067.0,53.2975,53.376,53.2278,53.3673,86067.0
2021-04-07 13:30:00,61.22,61.26,61.1,61.14,51443.0,53.3673,53.4022,53.2627,53.2975,51443.0
2021-04-07 14:00:00,61.13,61.15,60.86,60.89,54266.0,53.2888,53.3063,53.0535,53.0796,54266.0
2021-04-07 14:30:00,60.89,60.97,60.82,60.94,67490.0,53.0796,53.1494,53.0186,53.1232,67490.0
2021-04-07 15:00:00,60.95,61.05,60.83,61.02,88752.0,53.1319,53.2191,53.0273,53.1929,88752.0
2021-04-07 15:30:00,61.01,61.15,60.94,61.14,266188.0,53.1842,53.3063,53.1232,53.2975,266188.0
2021-04-08 09:30:00,61.25,61.37,60.96,60.96,74117.0,53.3934,53.498,53.1406,53.1406,74117.0
2021-04-08 10:00:00,60.98,61.01,60.76,60.94,105789.0,53.1581,53.1842,52.9663,53.1232,105789.0
2021-04-08 10:30:00,60.93,60.94,60.47,60.71,131694.0,53.1145,53.1232,52.7135,52.9227,131694.0
2021-04-08 11:00:00,60.68,60.91,60.66,60.79,60363.0,52.8966,53.097,52.8791,52.9924,60363.0
2021-04-08 11:30:00,60.79,60.79,60.56,60.73,46092.0,52.9924,52.9924,52.7919,52.9401,46092.0
2021-04-08 12:00:00,60.73,60.84,60.67,60.74,43994.0,52.9401,53.036,52.8878,52.9489,43994.0
2021-04-08 12:30:00,60.74,60.89,60.64,60.75,81298.0,52.9489,53.0796,52.8617,52.9576,81298.0
2021-04-08 13:00:00,60.75,60.86,60.71,60.82,75370.0,52.9576,53.0535,52.9227,53.0186,75370.0
2021-04-08 13:30:00,60.82,60.87,60.75,60.82,117884.0,53.0186,53.0622,52.9576,53.0186,117884.0
2021-04-08 14:00:00,60.82,60.83,60.73,60.79,53718.0,53.0186,53.0273,52.9401,52.9924,53718.0
2021-04-08 14:30:00,60.78,60.97,60.77,60.93,68696.0,52.9837,53.1494,52.975,53.1145,68696.0
2021-04-08 15:00:00,60.93,60.93,60.78,60.84,78730.0,53.1145,53.1145,52.9837,53.036,78730.0
2021-04-08 15:30:00,60.84,60.88,60.57,60.59,421035.0,53.036,53.0709,52.8007,52.8181,421035.0
2021-04-09 09:30:00,60.55,61.03,60.47,60.71,95605.0,52.7832,53.2017,52.7135,52.9227,95605.0
2021-04-09 10:00:00,60.72,60.93,60.68,60.92,41056.0,52.9314,53.1145,52.8966,53.1058,41056.0
2021-04-09 10:30:00,60.91,61.03,60.8,60.92,45168.0,53.097,53.2017,53.0012,53.1058,45168.0
2021-04-09 11:00:00,60.91,60.92,60.72,60.89,64082.0,53.097,53.1058,52.9314,53.0796,64082.0
2021-04-09 11:30:00,60.9,60.91,60.68,60.8,112019.0,53.0883,53.097,52.8966,53.0012,112019.0
2021-04-09 12:00:00,60.79,60.83,60.57,60.61,70801.0,52.9924,53.0273,52.8007,52.8355,70801.0
2021-04-09 12:30:00,60.65,60.7,60.57,60.57,56292.0,52.8704,52.914,52.8007,52.8007,56292.0
2021-04-09 13:00:00,60.57,60.68,60.49,60.62,101732.0,52.8007,52.8966,52.7309,52.8442,101732.0
2021-04-09 13:30:00,60.62,60.64,60.49,60.59,68003.0,52.8442,52.8617,52.7309,52.8181,68003.0
2021-04-09 14:00:00,60.58,60.59,60.3,60.33,203995.0,52.8094,52.8181,52.5653,52.5914,203995.0
2021-04-09 14:30:00,60.32,60.48,60.22,60.32,216342.0,52.5827,52.7222,52.4956,52.5827,216342.0
2021-04-09 15:00:00,60.3,60.43,60.27,60.38,312068.0,52.5653,52.6786,52.5391,52.635,312068.0
2021-04-09 15:30:00,60.38,60.48,60.23,60.46,742767.0,52.635,52.7222,52.5043,52.7048,742767.0
2021-04-12 09:30:00,60.98,61.46,60.59,61.37,281309.0,53.1581,53.5765,52.8181,53.498,281309.0
2021-04-12 10:00:00,61.38,61.38,60.94,60.99,302956.0,53.5068,53.5068,53.1232,53.1668,302956.0
2021-04-12 10:30:00,60.99,61.07,60.82,60.83,238658.0,53.1668,53.2365,53.0186,53.0273,238658.0
2021-04-12 11:00:00,60.83,61.2,60.79,60.99,88465.0,53.0273,53.3499,52.9924,53.1668,88465.0
2021-04-12 11:30:00,60.98,61.04,60.9,60.91,73885.0,53.1581,53.2104,53.0883,53.097,73885.0
2021-04-12 12:00:00,60.9,61.0,60.86,60.92,68950.0,53.0883,53.1755,53.0535,53.1058,68950.0
2021-04-12 12:30:00,60.91,60.98,60.86,60.88,64285.0,53.097,53.1581,53.0535,53.0709,64285.0
2021-04-12 13:00:00,60.88,60.92,60.84,60.88,51046.0,53.0709,53.1058,53.036,53.0709,51046.0
2021-04-12 13:30:00,60.88,60.95,60.85,60.93,57085.0,53.0709,53.1319,53.0447,53.1145,57085.0
2021-04-12 14:00:00,60.93,60.93,60.78,60.83,65154.0,53.1145,53.1145,52.9837,53.0273,65154.0
2021-04-12 14:30:00,60.84,60.92,60.76,60.89,64290.0,53.036,53.1058,52.9663,53.0796,64290.0
2021-04-12 15:00:00,60.88,60.92,60.69,60.71,100668.0,53.0709,53.1058,52.9053,52.9227,100668.0
2021-04-12 15:30:00,60.71,60.88,60.62,60.75,371191.0,52.9227,53.0709,52.8442,52.9576,371191.0
2021-04-13 09:30:00,60.37,60.91,60.15,60.91,134553.0,52.6263,53.097,52.4345,53.097,134553.0
2021-04-13 10:00:00,60.92,61.47,60.91,61.24,115854.0,53.1058,53.5852,53.097,53.3847,115854.0
2021-04-13 10:30:00,61.22,61.36,61.16,61.24,87026.0,53.3673,53.4893,53.315,53.3847,87026.0
2021-04-13 11:00:00,61.24,61.36,61.17,61.32,187152.0,53.3847,53.4893,53.3237,53.4545,187152.0
2021-04-13 11:30:00,61.32,61.62,61.28,61.57,126154.0,53.4545,53.716,53.4196,53.6724,126154.0
2021-04-13 12:00:00,61.55,61.63,61.48,61.63,69135.0,53.655,53.7247,53.5939,53.7247,69135.0
2021-04-13 12:30:00,61.63,61.71,61.59,61.69,85701.0,53.7247,53.7944,53.6898,53.777,85701.0
2021-04-13 13:00:00,61.69,61.69,61.56,61.59,62515.0,53.777,53.777,53.6637,53.6898,62515.0
2021-04-13 13:30:00,61.58,61.6,61.45,61.54,84941.0,53.6811,53.6985,53.5678,53.6462,84941.0
2021-04-13 14:00:00,61.53,61.59,61.49,61.58,65082.0,53.6375,53.6898,53.6027,53.6811,65082.0
2021-04-13 14:30:00,61.58,61.72,61.53,61.72,126455.0,53.6811,53.8031,53.6375,53.8031,126455.0
2021-04-13 15:00:00,61.73,61.8,61.59,61.66,167369.0,53.8119,53.8729,53.6898,53.7508,167369.0
2021-04-13 15:30:00,61.66,61.74,61.6,61.66,413357.0,53.7508,53.8206,53.6985,53.7508,413357.0
2021-04-14 09:30:00,61.52,61.72,61.28,61.42,137152.0,53.6288,53.8031,53.4196,53.5416,137152.0
2021-04-14 10:00:00,61.44,61.73,61.33,61.72,48038.0,53.5591,53.8119,53.4632,53.8031,48038.0
2021-04-14 10:30:00,61.71,61.72,61.36,61.39,47189.0,53.7944,53.8031,53.4893,53.5155,47189.0
2021-04-14 11:00:00,61.4,61.72,61.4,61.7,116418.0,53.5242,53.8031,53.5242,53.7857,116418.0
2021-04-14 11:30:00,61.7,61.71,61.51,61.53,51347.0,53.7857,53.7944,53.6201,53.6375,51347.0
2021-04-14 12:00:00,61.52,61.6,61.46,61.52,146335.0,53.6288,53.6985,53.5765,53.6288,146335.0
2021-04-14 12:30:00,61.52,61.77,61.52,61.75,50358.0,53.6288,53.8467,53.6288,53.8293,50358.0
2021-04-14 13:00:00,61.75,61.86,61.71,61.85,97443.0,53.8293,53.9252,53.7944,53.9165,97443.0
2021-04-14 13:30:00,61.85,61.88,61.74,61.78,42479.0,53.9165,53.9426,53.8206,53.8555,42479.0
2021-04-14 14:00:00,61.78,61.81,61.7,61.77,144449.0,53.8555,53.8816,53.7857,53.8467,144449.0
2021-04-14 14:30:00,61.76,61.86,61.71,61.86,179818.0,53.838,53.9252,53.7944,53.9252,179818.0
2021-04-14 15:00:00,61.84,62.04,61.83,62.02,134666.0,53.9078,54.0821,53.899,54.0647,134666.0
2021-04-14 15:30:00,62.02,62.2,61.97,62.18,349210.0,54.0647,54.2216,54.0211,54.2041,349210.0
2021-04-15 09:30:00,62.24,62.7,62.23,62.52,71368.0,54.2564,54.6574,54.2477,54.5005,71368.0
2021-04-15 10:00:00,62.6,62.97,62.58,62.8,70426.0,54.5703,54.8928,54.5528,54.7446,70426.0
2021-04-15 10:30:00,62.79,62.88,62.62,62.69,49491.0,54.7359,54.8144,54.5877,54.6487,49491.0
2021-04-15 11:00:00,62.69,62.91,62.64,62.91,58545.0,54.6487,54.8405,54.6051,54.8405,58545.0
2021-04-15 11:30:00,62.9,63.01,62.72,62.82,42432.0,54.8318,54.9277,54.6749,54.7621,42432.0
2021-04-15 12:00:00,62.81,63.04,62.81,63.04,54582.0,54.7533,54.9538,54.7533,54.9538,54582.0
2021-04-15 12:30:00,63.05,63.17,62.94,63.15,71101.0,54.9626,55.0672,54.8667,55.0497,71101.0
2021-04-15 13:00:00,63.14,63.17,63.04,63.06,49577.0,55.041,55.0672,54.9538,54.9713,49577.0
2021-04-15 13:30:00,63.07,63.31,63.03,63.2,78342.0,54.98,55.1892,54.9451,55.0933,78342.0
2021-04-15 14:00:00,63.21,63.28,63.05,63.21,115277.0,55.102,55.163,54.9626,55.102,115277.0
2021-04-15 14:30:00,63.22,63.29,63.04,63.13,115904.0,55.1107,55.1718,54.9538,55.0323,115904.0
2021-04-15 15:00:00,63.13,63.31,63.06,63.28,142416.0,55.0323,55.1892,54.9713,55.163,142416.0
2021-04-15 15:30:00,63.28,63.41,63.22,63.41,438883.0,55.163,55.2764,55.1107,55.2764,438883.0
2021-04-16 09:30:00,63.59,63.79,63.25,63.75,165389.0,55.4333,55.6076,55.1369,55.5728,165389.0
2021-04-16 10:00:00,63.78,63.78,63.49,63.62,41109.0,55.5989,55.5989,55.3461,55.4594,41109.0
2021-04-16 10:30:00,63.61,63.7,63.5,63.7,46803.0,55.4507,55.5292,55.3548,55.5292,46803.0
2021-04-16 11:00:00,63.7,63.79,63.56,63.56,76856.0,55.5292,55.6076,55.4071,55.4071,76856.0
2021-04-16 11:30:00,63.58,63.75,63.56,63.74,74651.0,55.4246,55.5728,55.4071,55.564,74651.0
2021-04-16 12:00:00,63.72,63.85,63.69,63.8,41340.0,55.5466,55.6599,55.5205,55.6163,41340.0
2021-04-16 12:30:00,63.8,63.87,63.78,63.83,63385.0,55.6163,55.6774,55.5989,55.6425,63385.0
2021-04-16 13:00:00,63.84,63.89,63.79,63.88,78743.0,55.6512,55.6948,55.6076,55.6861,78743.0
2021-04-16 13:30:00,63.89,63.91,63.81,63.88,130124.0,55.6948,55.7122,55.6251,55.6861,130124.0
2021-04-16 14:00:00,63.88,63.95,63.83,63.89,51644.0,55.6861,55.7471,55.6425,55.6948,51644.0
2021-04-16 14:30:00,63.9,64.04,63.9,63.99,49323.0,55.7035,55.8256,55.7035,55.782,49323.0
2021-04-16 15:00:00,64.0,64.03,63.9,64.01,108149.0,55.7907,55.8168,55.7035,55.7994,108149.0
2021-04-16 15:30:00,64.01,64.11,63.93,64.1,581075.0,55.7994,55.8866,55.7297,55.8779,581075.0
2021-04-19 09:30:00,64.15,64.27,63.7,63.91,83214.0,55.9215,56.0261,55.5292,55.7122,83214.0
2021-04-19 10:00:00,63.9,64.08,63.86,63.88,58060.0,55.7035,55.8604,55.6687,55.6861,58060.0
2021-04-19 10:30:00,63.89,64.08,63.89,64.02,56641.0,55.6948,55.8604,55.6948,55.8081,56641.0
2021-04-19 11:00:00,64.0,64.12,63.96,64.1,45847.0,55.7907,55.8953,55.7558,55.8779,45847.0
2021-04-19 11:30:00,64.11,64.11,63.93,64.03,111899.0,55.8866,55.8866,55.7297,55.8168,111899.0
2021-04-19 12:00:00,64.02,64.08,63.96,64.07,43655.0,55.8081,55.8604,55.7558,55.8517,43655.0
2021-04-19 12:30:00,64.08,64.24,64.06,64.16,41113.0,55.8604,55.9999,55.843,55.9302,41113.0
2021-04-19 13:00:00,64.16,64.16,64.0,64.06,41089.0,55.9302,55.9302,55.7907,55.843,41089.0
2021-04-19 13:30:00,64.06,64.15,64.04,64.09,110300.0,55.843,55.9215,55.8256,55.8691,110300.0
2021-04-19 14:00:00,64.1,64.17,64.05,64.12,75275.0,55.8779,55.9389,55.8343,55.8953,75275.0
2021-04-19 14:30:00,64.11,64.18,64.09,64.12,92341.0,55.8866,55.9476,55.8691,55.8953,92341.0
2021-04-19 15:00:00,64.1,64.14,64.03,64.12,278258.0,55.8779,55.9127,55.8168,55.8953,278258.0
2021-04-19 15:30:00,64.12,64.24,64.06,64.12,836465.0,55.8953,55.9999,55.843,55.8953,836465.0
2021-04-20 09:30:00,64.3,64.75,64.04,64.69,69875.0,56.0522,56.4445,55.8256,56.3922,69875.0
2021-04-20 10:00:00,64.67,64.77,64.56,64.7,76284.0,56.3748,56.4619,56.2789,56.4009,76284.0
2021-04-20 10:30:00,64.7,65.26,64.7,65.24,77055.0,56.4009,56.8891,56.4009,56.8716,77055.0
2021-04-20 11:00:00,65.25,65.79,65.18,65.77,78938.0,56.8804,57.3511,56.8193,57.3337,78938.0
2021-04-20 11:30:00,65.77,65.77,65.4,65.49,91045.0,57.3337,57.3337,57.0111,57.0896,91045.0
2021-04-20 12:00:00,65.47,65.5,65.38,65.45,125220.0,57.0721,57.0983,56.9937,57.0547,125220.0
2021-04-20 12:30:00,65.45,65.62,65.45,65.59,52467.0,57.0547,57.2029,57.0547,57.1767,52467.0
2021-04-20 13:00:00,65.59,65.59,65.42,65.49,71352.0,57.1767,57.1767,57.0285,57.0896,71352.0
2021-04-20 13:30:00,65.5,65.55,65.36,65.38,62451.0,57.0983,57.1419,56.9762,56.9937,62451.0
2021-04-20 14:00:00,65.4,65.45,65.37,65.43,47480.0,57.0111,57.0547,56.985,57.0373,47480.0
2021-04-20 14:30:00,65.43,65.44,65.36,65.39,82035.0,57.0373,57.046,56.9762,57.0024,82035.0
2021-04-20 15:00:00,65.39,65.47,65.29,65.3,86862.0,57.0024,57.0721,56.9152,56.9239,86862.0
2021-04-20 15:30:00,65.31,65.47,65.25,65.27,264029.0,56.9327,57.0721,56.8804,56.8978,264029.0
2021-04-21 09:30:00,65.58,65.74,64.97,65.16,127563.0,57.168,57.3075,56.6363,56.8019,127563.0
2021-04-21 10:00:00,65.17,65.19,64.96,65.17,110909.0,56.8106,56.8281,56.6276,56.8106,110909.0
2021-04-21 10:30:00,65.17,65.18,64.81,64.92,65065.0,56.8106,56.8193,56.4968,56.5927,65065.0
2021-04-21 11:00:00,64.97,65.19,64.88,65.19,59406.0,56.6363,56.8281,56.5578,56.8281,59406.0
2021-04-21 11:30:00,65.18,65.34,65.08,65.12,46520.0,56.8193,56.9588,56.7322,56.767,46520.0
2021-04-21 12:00:00,65.12,65.14,64.89,64.94,38191.0,56.767,56.7845,56.5665,56.6101,38191.0
2021-04-21 12:30:00,64.94,65.01,64.77,65.01,24114.0,56.6101,56.6711,56.4619,56.6711,24114.0
2021-04-21 13:00:00,65.02,65.19,65.0,65.19,26600.0,56.6799,56.8281,56.6624,56.8281,26600.0
2021-04-21 13:30:00,65.17,65.17,65.07,65.09,19665.0,56.8106,56.8106,56.7234,56.7409,19665.0
2021-04-21 14:00:00,65.1,65.14,65.05,65.12,27028.0,56.7496,56.7845,56.706,56.767,27028.0
2021-04-21 14:30:00,65.1,65.14,65.04,65.08,27493.0,56.7496,56.7845,56.6973,56.7322,27493.0
2021-04-21 15:00:00,65.08,65.1,64.98,65.03,44383.0,56.7322,56.7496,56.645,56.6886,44383.0
2021-04-21 15:30:00,65.03,65.15,64.72,64.73,209879.0,56.6886,56.7932,56.4183,56.4271,209879.0
2021-04-22 09:30:00,64.57,64.9,64.23,64.75,60346.0,56.2876,56.5752,55.9912,56.4445,60346.0
2021-04-22 10:00:00,64.72,64.97,64.65,64.69,41956.0,56.4183,56.6363,56.3573,56.3922,41956.0
2021-04-22 10:30:00,64.69,64.8,64.6,64.66,28989.0,56.3922,56.4881,56.3137,56.366,28989.0
2021-04-22 11:00:00,64.69,64.83,64.63,64.65,42751.0,56.3922,56.5142,56.3399,56.3573,42751.0
2021-04-22 11:30:00,64.68,64.71,64.56,64.64,32352.0,56.3835,56.4096,56.2789,56.3486,32352.0
2021-04-22 12:00:00,64.63,64.71,64.58,64.69,28484.0,56.3399,56.4096,56.2963,56.3922,28484.0
2021-04-22 12:30:00,64.7,64.74,64.59,64.61,19891.0,56.4009,56.4358,56.305,56.3224,19891.0
2021-04-22 13:00:00,64.61,64.68,64.42,64.59,56188.0,56.3224,56.3835,56.1568,56.305,56188.0
2021-04-22 13:30:00,64.58,64.72,64.57,64.71,56184.0,56.2963,56.4183,56.2876,56.4096,56184.0
2021-04-22 14:00:00,64.69,64.76,64.54,64.61,38297.0,56.3922,56.4532,56.2614,56.3224,38297.0
2021-04-22 14:30:00,64.62,64.78,64.61,64.66,109423.0,56.3312,56.4706,56.3224,56.366,109423.0
2021-04-22 15:00:00,64.64,64.67,64.52,64.58,71651.0,56.3486,56.3748,56.244,56.2963,71651.0
2021-04-22 15:30:00,64.59,64.68,64.51,64.52,155495.0,56.305,56.3835,56.2353,56.244,155495.0
2021-04-23 09:30:00,64.56,64.74,64.15,64.3,107941.0,56.2789,56.4358,55.9215,56.0522,107941.0
2021-04-23 10:00:00,64.28,64.36,64.13,64.15,32721.0,56.0348,56.1045,55.904,55.9215,32721.0
2021-04-23 10:30:00,64.16,64.75,64.15,64.71,57079.0,55.9302,56.4445,55.9215,56.4096,57079.0
2021-04-23 11:00:00,64.71,64.71,64.46,64.48,38664.0,56.4096,56.4096,56.1917,56.2091,38664.0
2021-04-23 11:30:00,64.44,64.56,64.4,64.53,36507.0,56.1743,56.2789,56.1394,56.2527,36507.0
2021-04-23 12:00:00,64.51,64.62,64.49,64.61,22096.0,56.2353,56.3312,56.2178,56.3224,22096.0
2021-04-23 12:30:00,64.61,64.61,64.44,64.45,28847.0,56.3224,56.3224,56.1743,56.183,28847.0
2021-04-23 13:00:00,64.43,64.49,64.32,64.33,32013.0,56.1655,56.2178,56.0696,56.0784,32013.0
2021-04-23 13:30:00,64.33,64.41,64.32,64.36,31599.0,56.0784,56.1481,56.0696,56.1045,31599.0
2021-04-23 14:00:00,64.36,64.43,64.2,64.23,43017.0,56.1045,56.1655,55.965,55.9912,43017.0
2021-04-23 14:30:00,64.23,64.3,64.18,64.27,38579.0,55.9912,56.0522,55.9476,56.0261,38579.0
2021-04-23 15:00:00,64.27,64.33,64.25,64.33,25052.0,56.0261,56.0784,56.0086,56.0784,25052.0
2021-04-23 15:30:00,64.33,64.41,64.03,64.13,443613.0,56.0784,56.1481,55.8168,55.904,443613.0
2021-04-26 09:30:00,64.31,64.31,63.64,63.83,159008.0,56.0609,56.0609,55.4769,55.6425,159008.0
2021-04-26 10:00:00,63.85,64.02,63.78,63.84,52444.0,55.6599,55.8081,55.5989,55.6512,52444.0
2021-04-26 10:30:00,63.83,64.08,63.81,64.0,31224.0,55.6425,55.8604,55.6251,55.7907,31224.0
2021-04-26 11:00:00,64.0,64.0,63.7,63.84,50956.0,55.7907,55.7907,55.5292,55.6512,50956.0
2021-04-26 11:30:00,63.84,63.98,63.81,63.88,32972.0,55.6512,55.7733,55.6251,55.6861,32972.0
2021-04-26 12:00:00,63.9,64.02,63.86,63.92,28276.0,55.7035,55.8081,55.6687,55.721,28276.0
2021-04-26 12:30:00,63.9,63.95,63.85,63.85,24943.0,55.7035,55.7471,55.6599,55.6599,24943.0
2021-04-26 13:00:00,63.86,64.01,63.85,63.99,23966.0,55.6687,55.7994,55.6599,55.782,23966.0
2021-04-26 13:30:00,64.0,64.07,63.96,64.02,44821.0,55.7907,55.8517,55.7558,55.8081,44821.0
2021-04-26 14:00:00,64.03,64.07,63.96,64.06,42152.0,55.8168,55.8517,55.7558,55.843,42152.0
2021-04-26 14:30:00,64.07,64.16,64.07,64.1,34886.0,55.8517,55.9302,55.8517,55.8779,34886.0
2021-04-26 15:00:00,64.09,64.12,63.99,63.99,47510.0,55.8691,55.8953,55.782,55.782,47510.0
2021-04-26 15:30:00,63.98,64.06,63.93,63.94,187784.0,55.7733,55.843,55.7297,55.7384,187784.0
2021-04-27 09:30:00,63.86,63.86,63.37,63.68,117498.0,55.6687,55.6687,55.2415,55.5117,117498.0
2021-04-27 10:00:00,63.72,63.89,63.67,63.8,33052.0,55.5466,55.6948,55.503,55.6163,33052.0
2021-04-27 10:30:00,63.8,63.94,63.67,63.86,39316.0,55.6163,55.7384,55.503,55.6687,39316.0
2021-04-27 11:00:00,63.86,63.9,63.61,63.64,30965.0,55.6687,55.7035,55.4507,55.4769,30965.0
2021-04-27 11:30:00,63.64,63.71,63.55,63.63,59003.0,55.4769,55.5379,55.3984,55.4682,59003.0
2021-04-27 12:00:00,63.62,63.7,63.55,63.62,76409.0,55.4594,55.5292,55.3984,55.4594,76409.0
2021-04-27 12:30:00,63.63,63.78,63.62,63.76,32760.0,55.4682,55.5989,55.4594,55.5815,32760.0
2021-04-27 13:00:00,63.75,63.86,63.71,63.76,64192.0,55.5728,55.6687,55.5379,55.5815,64192.0
2021-04-27 13:30:00,63.76,63.8,63.64,63.69,55583.0,55.5815,55.6163,55.4769,55.5205,55583.0
2021-04-27 14:00:00,63.68,63.75,63.62,63.64,39600.0,55.5117,55.5728,55.4594,55.4769,39600.0
2021-04-27 14:30:00,63.64,63.74,63.48,63.56,132083.0,55.4769,55.564,55.3374,55.4071,132083.0
2021-04-27 15:00:00,63.56,63.58,63.47,63.51,57565.0,55.4071,55.4246,55.3287,55.3635,57565.0
2021-04-27 15:30:00,63.5,63.51,63.27,63.32,195310.0,55.3548,55.3635,55.1543,55.1979,195310.0
2021-04-28 09:30:00,63.52,63.7,63.26,63.26,56940.0,55.3723,55.5292,55.1456,55.1456,56940.0
2021-04-28 10:00:00,63.26,63.26,62.94,63.11,121397.0,55.1456,55.1456,54.8667,55.0149,121397.0
2021-04-28 10:30:00,63.14,63.3,63.0,63.01,40875.0,55.041,55.1805,54.919,54.9277,40875.0
2021-04-28 11:00:00,63.02,63.31,63.0,63.24,40878.0,54.9364,55.1892,54.919,55.1282,40878.0
2021-04-28 11:30:00,63.23,63.23,63.04,63.05,21280.0,55.1195,55.1195,54.9538,54.9626,21280.0
2021-04-28 12:00:00,63.07,63.18,63.03,63.07,36586.0,54.98,55.0759,54.9451,54.98,36586.0
2021-04-28 12:30:00,63.05,63.07,62.95,63.0,32832.0,54.9626,54.98,54.8754,54.919,32832.0
2021-04-28 13:00:00,63.0,63.06,62.94,63.06,28305.0,54.919,54.9713,54.8667,54.9713,28305.0
2021-04-28 13:30:00,63.05,63.09,62.98,63.02,55926.0,54.9626,54.9974,54.9015,54.9364,55926.0
2021-04-28 14:00:00,63.03,63.21,63.01,63.05,106673.0,54.9451,55.102,54.9277,54.9626,106673.0
2021-04-28 14:30:00,63.07,63.15,62.94,62.96,160112.0,54.98,55.0497,54.8667,54.8841,160112.0
2021-04-28 15:00:00,62.95,63.13,62.88,63.11,188041.0,54.8754,55.0323,54.8144,55.0149,188041.0
2021-04-28 15:30:00,63.1,63.28,62.96,63.04,364118.0,55.0061,55.163,54.8841,54.9538,364118.0
2021-04-29 09:30:00,62.85,63.46,62.69,63.05,140634.0,54.7882,55.32,54.6487,54.9626,140634.0
2021-04-29 10:00:00,63.05,63.42,63.05,63.23,80503.0,54.9626,55.2851,54.9626,55.1195,80503.0
2021-04-29 10:30:00,63.25,63.55,63.16,63.21,84506.0,55.1369,55.3984,55.0584,55.102,84506.0
2021-04-29 11:00:00,63.22,63.3,63.13,63.14,56509.0,55.1107,55.1805,55.0323,55.041,56509.0
2021-04-29 11:30:00,63.14,63.45,62.98,63.35,107983.0,55.041,55.3112,54.9015,55.2241,107983.0
2021-04-29 12:00:00,63.37,63.72,63.36,63.59,65578.0,55.2415,55.5466,55.2328,55.4333,65578.0
2021-04-29 12:30:00,63.58,63.66,63.5,63.54,49913.0,55.4246,55.4943,55.3548,55.3897,49913.0
2021-04-29 13:00:00,63.55,63.73,63.54,63.63,66192.0,55.3984,55.5553,55.3897,55.4682,66192.0
2021-04-29 13:30:00,63.63,63.66,63.52,63.53,42405.0,55.4682,55.4943,55.3723,55.381,42405.0
2021-04-29 14:00:00,63.53,63.66,63.5,63.66,46252.0,55.381,55.4943,55.3548,55.4943,46252.0
2021-04-29 14:30:00,63.65,63.79,63.64,63.67,78336.0,55.4856,55.6076,55.4769,55.503,78336.0
2021-04-29 15:00:00,63.67,63.89,63.67,63.87,100849.0,55.503,55.6948,55.503,55.6774,100849.0
2021-04-29 15:30:00,63.87,64.02,63.81,63.96,361043.0,55.6774,55.8081,55.6251,55.7558,361043.0
2021-04-30 09:30:00,64.07,64.25,63.29,63.31,79919.0,55.8517,56.0086,55.1718,55.1892,79919.0
2021-04-30 10:00:00,63.26,63.66,63.26,63.56,69686.0,55.1456,55.4943,55.1456,55.4071,69686.0
2021-04-30 10:30:00,63.57,63.63,63.36,63.51,214611.0,55.4158,55.4682,55.2328,55.3635,214611.0
2021-04-30 11:00:00,63.51,63.78,63.51,63.69,112175.0,55.3635,55.5989,55.3635,55.5205,112175.0
2021-04-30 11:30:00,63.7,63.75,63.58,63.69,52865.0,55.5292,55.5728,55.4246,55.5205,52865.0
2021-04-30 12:00:00,63.68,63.74,63.65,63.71,40826.0,55.5117,55.564,55.4856,55.5379,40826.0
2021-04-30 12:30:00,63.7,63.78,63.68,63.71,43623.0,55.5292,55.5989,55.5117,55.5379,43623.0
2021-04-30 13:00:00,63.71,63.72,63.58,63.7,43862.0,55.5379,55.5466,55.4246,55.5292,43862.0
2021-04-30 13:30:00,63.71,63.79,63.66,63.76,59934.0,55.5379,55.6076,55.4943,55.5815,59934.0
2021-04-30 14:00:00,63.76,63.98,63.73,63.95,81206.0,55.5815,55.7733,55.5553,55.7471,81206.0
2021-04-30 14:30:00,63.96,63.99,63.87,63.95,91953.0,55.7558,55.782,55.6774,55.7471,91953.0
2021-04-30 15:00:00,63.96,64.22,63.94,64.18,126047.0,55.7558,55.9825,55.7384,55.9476,126047.0
2021-04-30 15:30:00,64.18,64.45,64.14,64.43,429799.0,55.9476,56.183,55.9127,56.1655,429799.0
2021-05-03 09:30:00,64.7,65.01,64.52,64.97,97846.0,56.4009,56.6711,56.244,56.6363,97846.0
2021-05-03 10:00:00,64.96,65.01,64.62,65.01,54894.0,56.6276,56.6711,56.3312,56.6711,54894.0
2021-05-03 10:30:00,65.01,65.24,64.93,65.21,67056.0,56.6711,56.8716,56.6014,56.8455,67056.0
2021-05-03 11:00:00,65.22,65.23,65.04,65.21,62129.0,56.8542,56.8629,56.6973,56.8455,62129.0
2021-05-03 11:30:00,65.21,65.37,65.11,65.37,48638.0,56.8455,56.985,56.7583,56.985,48638.0
2021-05-03 12:00:00,65.37,65.43,65.26,65.28,47684.0,56.985,57.0373,56.8891,56.9065,47684.0
2021-05-03 12:30:00,65.28,65.48,65.26,65.47,55111.0,56.9065,57.0809,56.8891,57.0721,55111.0
2021-05-03 13:00:00,65.48,65.54,65.44,65.53,46745.0,57.0809,57.1332,57.046,57.1244,46745.0
2021-05-03 13:30:00,65.55,65.57,65.39,65.56,60855.0,57.1419,57.1593,57.0024,57.1506,60855.0
2021-05-03 14:00:00,65.57,65.62,65.43,65.47,58940.0,57.1593,57.2029,57.0373,57.0721,58940.0
2021-05-03 14:30:00,65.47,65.58,65.42,65.53,105431.0,57.0721,57.168,57.0285,57.1244,105431.0
2021-05-03 15:00:00,65.54,65.54,65.23,65.29,55193.0,57.1332,57.1332,56.8629,56.9152,55193.0
2021-05-03 15:30:00,65.28,65.28,64.96,65.04,257606.0,56.9065,56.9065,56.6276,56.6973,257606.0
2021-05-04 09:30:00,65.13,65.22,64.85,65.2,120247.0,56.7757,56.8542,56.5317,56.8368,120247.0
2021-05-04 10:00:00,65.18,65.27,64.67,64.68,173025.0,56.8193,56.8978,56.3748,56.3835,173025.0
2021-05-04 10:30:00,64.68,64.68,64.3,64.57,116424.0,56.3835,56.3835,56.0522,56.2876,116424.0
2021-05-04 11:00:00,64.57,64.65,64.31,64.38,100875.0,56.2876,56.3573,56.0609,56.122,100875.0
2021-05-04 11:30:00,64.36,64.62,64.34,64.61,198984.0,56.1045,56.3312,56.0871,56.3224,198984.0
2021-05-04 12:00:00,64.61,64.7,64.5,64.56,134244.0,56.3224,56.4009,56.2266,56.2789,134244.0
2021-05-04 12:30:00,64.56,64.68,64.56,64.61,71412.0,56.2789,56.3835,56.2789,56.3224,71412.0
2021-05-04 13:00:00,64.61,64.69,64.56,64.67,130065.0,56.3224,56.3922,56.2789,56.3748,130065.0
2021-05-04 13:30:00,64.68,64.75,64.6,64.75,71220.0,56.3835,56.4445,56.3137,56.4445,71220.0
2021-05-04 14:00:00,64.76,65.01,64.76,64.99,170173.0,56.4532,56.6711,56.4532,56.6537,170173.0
2021-05-04 14:30:00,65.0,65.14,64.97,65.09,130945.0,56.6624,56.7845,56.6363,56.7409,130945.0
2021-05-04 15:00:00,65.09,65.14,65.0,65.1,168954.0,56.7409,56.7845,56.6624,56.7496,168954.0
2021-05-04 15:30:00,65.1,65.24,65.01,65.2,565867.0,56.7496,56.8716,56.6711,56.8368,565867.0
2021-05-05 09:30:00,65.21,65.23,64.3,64.39,160911.0,56.8455,56.8629,56.0522,56.1307,160911.0
2021-05-05 10:00:00,64.37,64.6,64.27,64.39,107271.0,56.1132,56.3137,56.0261,56.1307,107271.0
2021-05-05 10:30:00,64.41,64.42,63.98,63.98,92946.0,56.1481,56.1568,55.7733,55.7733,92946.0
2021-05-05 11:00:00,63.98,64.13,63.86,64.05,53953.0,55.7733,55.904,55.6687,55.8343,53953.0
2021-05-05 11:30:00,64.04,64.05,63.85,63.95,68666.0,55.8256,55.8343,55.6599,55.7471,68666.0
2021-05-05 12:00:00,63.96,64.01,63.82,63.97,47221.0,55.7558,55.7994,55.6338,55.7645,47221.0
2021-05-05 12:30:00,63.97,64.17,63.97,64.1,85702.0,55.7645,55.9389,55.7645,55.8779,85702.0
2021-05-05 13:00:00,64.1,64.1,63.96,64.02,34693.0,55.8779,55.8779,55.7558,55.8081,34693.0
2021-05-05 13:30:00,64.0,64.06,63.9,63.91,60328.0,55.7907,55.843,55.7035,55.7122,60328.0
2021-05-05 14:00:00,63.93,63.95,63.81,63.81,42647.0,55.7297,55.7471,55.6251,55.6251,42647.0
2021-05-05 14:30:00,63.82,63.91,63.77,63.83,51004.0,55.6338,55.7122,55.5902,55.6425,51004.0
2021-05-05 15:00:00,63.84,64.2,63.81,64.2,64645.0,55.6512,55.965,55.6251,55.965,64645.0
2021-05-05 15:30:00,64.19,64.29,64.0,64.21,256244.0,55.9563,56.0435,55.7907,55.9738,256244.0
2021-05-06 09:30:00,64.07,64.23,63.77,63.92,106372.0,56.2288,56.3692,55.9655,56.0972,106372.0
2021-05-06 10:00:00,63.93,64.05,63.8,63.86,108927.0,56.1059,56.2112,55.9918,56.0445,108927.0
2021-05-06 10:30:00,63.85,64.0,63.63,63.68,68020.0,56.0357,56.1674,55.8426,55.8865,68020.0
2021-05-06 11:00:00,63.7,64.09,63.7,64.02,81648.0,55.9041,56.2464,55.9041,56.1849,81648.0
2021-05-06 11:30:00,64.01,64.17,63.95,63.99,155364.0,56.1761,56.3166,56.1235,56.1586,155364.0
2021-05-06 12:00:00,63.98,64.08,63.83,63.9,64080.0,56.1498,56.2376,56.0182,56.0796,64080.0
2021-05-06 12:30:00,63.9,64.0,63.78,63.89,49581.0,56.0796,56.1674,55.9743,56.0708,49581.0
2021-05-06 13:00:00,63.91,64.03,63.86,63.99,46803.0,56.0884,56.1937,56.0445,56.1586,46803.0
2021-05-06 13:30:00,63.99,64.25,63.96,64.2,64578.0,56.1586,56.3868,56.1323,56.3429,64578.0
2021-05-06 14:00:00,64.2,64.37,64.15,64.34,76560.0,56.3429,56.4921,56.299,56.4658,76560.0
2021-05-06 14:30:00,64.33,64.39,64.28,64.34,104093.0,56.457,56.5096,56.4131,56.4658,104093.0
2021-05-06 15:00:00,64.34,64.36,64.1,64.2,154094.0,56.4658,56.4833,56.2551,56.3429,154094.0
2021-05-06 15:30:00,64.2,64.47,64.19,64.41,381367.0,56.3429,56.5798,56.3341,56.5272,381367.0
2021-05-07 09:30:00,64.28,64.65,64.22,64.58,81097.0,56.4131,56.7378,56.3604,56.6764,81097.0
2021-05-07 10:00:00,64.58,64.92,64.55,64.82,50389.0,56.6764,56.9748,56.6501,56.887,50389.0
2021-05-07 10:30:00,64.83,64.84,64.58,64.69,35362.0,56.8958,56.9046,56.6764,56.7729,35362.0
2021-05-07 11:00:00,64.71,64.78,64.58,64.64,57422.0,56.7905,56.8519,56.6764,56.729,57422.0
2021-05-07 11:30:00,64.66,64.72,64.6,64.68,23891.0,56.7466,56.7992,56.6939,56.7641,23891.0
2021-05-07 12:00:00,64.7,64.7,64.52,64.53,30681.0,56.7817,56.7817,56.6237,56.6325,30681.0
2021-05-07 12:30:00,64.55,64.55,64.44,64.47,25507.0,56.6501,56.6501,56.5535,56.5798,25507.0
2021-05-07 13:00:00,64.48,64.55,64.46,64.48,39502.0,56.5886,56.6501,56.5711,56.5886,39502.0
2021-05-07 13:30:00,64.5,64.56,64.43,64.56,65380.0,56.6062,56.6588,56.5447,56.6588,65380.0
2021-05-07 14:00:00,64.56,64.69,64.53,64.58,56839.0,56.6588,56.7729,56.6325,56.6764,56839.0
2021-05-07 14:30:00,64.58,64.58,64.36,64.36,106556.0,56.6764,56.6764,56.4833,56.4833,106556.0
2021-05-07 15:00:00,64.37,64.39,64.26,64.26,115602.0,56.4921,56.5096,56.3955,56.3955,115602.0
2021-05-07 15:30:00,64.27,64.36,63.96,63.98,415919.0,56.4043,56.4833,56.1323,56.1498,415919.0
2021-05-10 09:30:00,64.15,65.01,64.15,64.87,78511.0,56.299,57.0538,56.299,56.9309,78511.0
2021-05-10 10:00:00,64.88,64.89,64.65,64.84,91763.0,56.9397,56.9484,56.7378,56.9046,91763.0
2021-05-10 10:30:00,64.85,65.03,64.76,64.97,155895.0,56.9133,57.0713,56.8344,57.0187,155895.0
2021-05-10 11:00:00,64.98,65.09,64.92,65.05,132117.0,57.0274,57.124,56.9748,57.0889,132117.0
2021-05-10 11:30:00,65.06,65.15,64.89,64.89,132773.0,57.0976,57.1766,56.9484,56.9484,132773.0
2021-05-10 12:00:00,64.89,64.9,64.7,64.76,52064.0,56.9484,56.9572,56.7817,56.8344,52064.0
2021-05-10 12:30:00,64.75,64.78,64.6,64.63,49039.0,56.8256,56.8519,56.6939,56.7203,49039.0
2021-05-10 13:00:00,64.64,65.18,64.63,65.18,148781.0,56.729,57.203,56.7203,57.203,148781.0
2021-05-10 13:30:00,65.19,65.19,64.99,65.02,99623.0,57.2117,57.2117,57.0362,57.0625,99623.0
2021-05-10 14:00:00,65.03,65.11,64.8,64.86,117810.0,57.0713,57.1415,56.8695,56.9221,117810.0
2021-05-10 14:30:00,64.84,65.05,64.79,65.04,176537.0,56.9046,57.0889,56.8607,57.0801,176537.0
2021-05-10 15:00:00,65.03,65.08,64.81,64.98,125735.0,57.0713,57.1152,56.8782,57.0274,125735.0
2021-05-10 15:30:00,64.98,65.25,64.89,64.91,359218.0,57.0274,57.2644,56.9484,56.966,359218.0
2021-05-11 09:30:00,65.06,65.4,63.67,63.83,132102.0,57.0976,57.396,55.8778,56.0182,132102.0
2021-05-11 10:00:00,63.89,64.65,63.88,64.42,61196.0,56.0708,56.7378,56.0621,56.536,61196.0
2021-05-11 10:30:00,64.42,64.42,63.81,63.85,119533.0,56.536,56.536,56.0006,56.0357,119533.0
2021-05-11 11:00:00,63.85,63.97,63.45,63.78,82367.0,56.0357,56.141,55.6847,55.9743,82367.0
2021-05-11 11:30:00,63.81,63.99,63.7,63.75,48197.0,56.0006,56.1586,55.9041,55.948,48197.0
2021-05-11 12:00:00,63.75,63.75,63.34,63.38,88771.0,55.948,55.948,55.5881,55.6232,88771.0
2021-05-11 12:30:00,63.37,63.37,63.1,63.3,71990.0,55.6145,55.6145,55.3775,55.553,71990.0
2021-05-11 13:00:00,63.29,63.34,63.17,63.23,54561.0,55.5443,55.5881,55.4389,55.4916,54561.0
2021-05-11 13:30:00,63.29,63.36,63.21,63.35,62442.0,55.5443,55.6057,55.474,55.5969,62442.0
2021-05-11 14:00:00,63.35,63.46,63.21,63.3,51524.0,55.5969,55.6935,55.474,55.553,51524.0
2021-05-11 14:30:00,63.28,63.28,63.01,63.13,81369.0,55.5355,55.5355,55.2985,55.4038,81369.0
2021-05-11 15:00:00,63.12,63.38,63.09,63.23,54831.0,55.3951,55.6232,55.3687,55.4916,54831.0
2021-05-11 15:30:00,63.23,63.54,63.0,63.53,216403.0,55.4916,55.7637,55.2897,55.7549,216403.0
2021-05-12 09:30:00,63.59,63.77,63.08,63.13,77112.0,55.8075,55.9655,55.36,55.4038,77112.0
2021-05-12 10:00:00,63.12,63.6,62.96,63.46,64594.0,55.3951,55.8163,55.2546,55.6935,64594.0
2021-05-12 10:30:00,63.48,63.49,63.06,63.11,64517.0,55.711,55.7198,55.3424,55.3863,64517.0
2021-05-12 11:00:00,63.11,63.27,62.89,63.16,70381.0,55.3863,55.5267,55.1932,55.4302,70381.0
2021-05-12 11:30:00,63.17,63.33,63.07,63.18,56296.0,55.4389,55.5794,55.3512,55.4477,56296.0
2021-05-12 12:00:00,63.17,63.33,63.17,63.27,68847.0,55.4389,55.5794,55.4389,55.5267,68847.0
2021-05-12 12:30:00,63.26,63.27,62.96,63.05,57471.0,55.5179,55.5267,55.2546,55.3336,57471.0
2021-05-12 13:00:00,63.04,63.05,62.82,62.89,62668.0,55.3249,55.3336,55.1318,55.1932,62668.0
2021-05-12 13:30:00,62.9,62.95,62.82,62.88,64772.0,55.202,55.2459,55.1318,55.1844,64772.0
2021-05-12 14:00:00,62.87,62.91,62.64,62.66,75105.0,55.1757,55.2108,54.9738,54.9914,75105.0
2021-05-12 14:30:00,62.65,63.02,62.63,63.02,67140.0,54.9826,55.3073,54.965,55.3073,67140.0
2021-05-12 15:00:00,63.01,63.02,62.57,62.62,72857.0,55.2985,55.3073,54.9124,54.9563,72857.0
2021-05-12 15:30:00,62.62,62.78,62.42,62.45,371302.0,54.9563,55.0967,54.7807,54.8071,371302.0
2021-05-13 09:30:00,62.47,62.93,62.37,62.81,88299.0,54.8246,55.2283,54.7369,55.123,88299.0
2021-05-13 10:00:00,62.81,63.3,62.81,63.24,49878.0,55.123,55.553,55.123,55.5004,49878.0
2021-05-13 10:30:00,63.23,63.44,63.19,63.41,51524.0,55.4916,55.6759,55.4565,55.6496,51524.0
2021-05-13 11:00:00,63.39,63.57,63.33,63.51,68518.0,55.632,55.79,55.5794,55.7373,68518.0
2021-05-13 11:30:00,63.52,63.7,63.42,63.65,80337.0,55.7461,55.9041,55.6583,55.8602,80337.0
2021-05-13 12:00:00,63.65,63.76,63.5,63.7,129485.0,55.8602,55.9567,55.7286,55.9041,129485.0
2021-05-13 12:30:00,63.71,63.84,63.6,63.7,56368.0,55.9129,56.0269,55.8163,55.9041,56368.0
2021-05-13 13:00:00,63.71,63.77,63.6,63.64,36930.0,55.9129,55.9655,55.8163,55.8514,36930.0
2021-05-13 13:30:00,63.64,63.68,63.53,63.62,58010.0,55.8514,55.8865,55.7549,55.8339,58010.0
2021-05-13 14:00:00,63.61,63.96,63.61,63.95,95234.0,55.8251,56.1323,55.8251,56.1235,95234.0
2021-05-13 14:30:00,63.95,63.99,63.64,63.8,53712.0,56.1235,56.1586,55.8514,55.9918,53712.0
2021-05-13 15:00:00,63.8,63.83,63.68,63.76,93774.0,55.9918,56.0182,55.8865,55.9567,93774.0
2021-05-13 15:30:00,63.76,63.77,63.51,63.51,201692.0,55.9567,55.9655,55.7373,55.7373,201692.0
2021-05-14 09:30:00,63.77,64.33,63.77,64.14,72966.0,55.9655,56.457,55.9655,56.2902,72966.0
2021-05-14 10:00:00,64.14,64.14,63.67,63.82,59736.0,56.2902,56.2902,55.8778,56.0094,59736.0
2021-05-14 10:30:00,63.84,63.94,63.64,63.86,38188.0,56.0269,56.1147,55.8514,56.0445,38188.0
2021-05-14 11:00:00,63.86,63.98,63.84,63.87,51752.0,56.0445,56.1498,56.0269,56.0533,51752.0
2021-05-14 11:30:00,63.88,63.92,63.7,63.8,126803.0,56.0621,56.0972,55.9041,55.9918,126803.0
2021-05-14 12:00:00,63.81,63.94,63.74,63.94,34547.0,56.0006,56.1147,55.9392,56.1147,34547.0
2021-05-14 12:30:00,63.93,63.95,63.85,63.86,31388.0,56.1059,56.1235,56.0357,56.0445,31388.0
2021-05-14 13:00:00,63.89,64.04,63.89,63.94,27964.0,56.0708,56.2025,56.0708,56.1147,27964.0
2021-05-14 13:30:00,63.94,64.02,63.84,63.87,21252.0,56.1147,56.1849,56.0269,56.0533,21252.0
2021-05-14 14:00:00,63.88,63.92,63.81,63.83,20994.0,56.0621,56.0972,56.0006,56.0182,20994.0
2021-05-14 14:30:00,63.83,63.95,63.82,63.87,25852.0,56.0182,56.1235,56.0094,56.0533,25852.0
2021-05-14 15:00:00,63.86,63.95,63.75,63.76,70408.0,56.0445,56.1235,55.948,55.9567,70408.0
2021-05-14 15:30:00,63.75,63.76,63.5,63.52,253412.0,55.948,55.9567,55.7286,55.7461,253412.0
2021-05-17 09:30:00,63.65,64.01,63.48,63.93,51255.0,55.8602,56.1761,55.711,56.1059,51255.0
2021-05-17 10:00:00,63.93,64.08,63.76,63.79,47986.0,56.1059,56.2376,55.9567,55.9831,47986.0
2021-05-17 10:30:00,63.78,63.85,63.54,63.64,38809.0,55.9743,56.0357,55.7637,55.8514,38809.0
2021-05-17 11:00:00,63.65,63.71,63.48,63.48,33504.0,55.8602,55.9129,55.711,55.711,33504.0
2021-05-17 11:30:00,63.48,63.62,63.36,63.62,40996.0,55.711,55.8339,55.6057,55.8339,40996.0
2021-05-17 12:00:00,63.61,63.7,63.49,63.62,31145.0,55.8251,55.9041,55.7198,55.8339,31145.0
2021-05-17 12:30:00,63.65,63.73,63.62,63.7,15648.0,55.8602,55.9304,55.8339,55.9041,15648.0
2021-05-17 13:00:00,63.7,63.76,63.58,63.67,28302.0,55.9041,55.9567,55.7988,55.8778,28302.0
2021-05-17 13:30:00,63.66,63.67,63.55,63.59,75217.0,55.869,55.8778,55.7724,55.8075,75217.0
2021-05-17 14:00:00,63.56,63.69,63.52,63.67,24600.0,55.7812,55.8953,55.7461,55.8778,24600.0
2021-05-17 14:30:00,63.68,63.71,63.6,63.6,31348.0,55.8865,55.9129,55.8163,55.8163,31348.0
2021-05-17 15:00:00,63.62,63.62,63.5,63.54,55687.0,55.8339,55.8339,55.7286,55.7637,55687.0
2021-05-17 15:30:00,63.54,63.54,62.95,62.98,457308.0,55.7637,55.7637,55.2459,55.2722,457308.0
2021-05-18 09:30:00,62.75,63.3,62.75,62.83,57662.0,55.0703,55.553,55.0703,55.1406,57662.0
2021-05-18 10:00:00,62.83,63.18,62.83,63.08,51813.0,55.1406,55.4477,55.1406,55.36,51813.0
2021-05-18 10:30:00,63.07,63.29,62.92,63.25,35896.0,55.3512,55.5443,55.2195,55.5092,35896.0
2021-05-18 11:00:00,63.26,63.29,63.09,63.21,31543.0,55.5179,55.5443,55.3687,55.474,31543.0
2021-05-18 11:30:00,63.2,63.3,63.13,63.17,27300.0,55.4653,55.553,55.4038,55.4389,27300.0
2021-05-18 12:00:00,63.17,63.36,63.15,63.28,49196.0,55.4389,55.6057,55.4214,55.5355,49196.0
2021-05-18 12:30:00,63.28,63.29,63.19,63.28,75967.0,55.5355,55.5443,55.4565,55.5355,75967.0
2021-05-18 13:00:00,63.3,63.32,63.18,63.26,55160.0,55.553,55.5706,55.4477,55.5179,55160.0
2021-05-18 13:30:00,63.26,63.44,63.2,63.39,47982.0,55.5179,55.6759,55.4653,55.632,47982.0
2021-05-18 14:00:00,63.38,63.42,63.27,63.31,63007.0,55.6232,55.6583,55.5267,55.5618,63007.0
2021-05-18 14:30:00,63.32,63.53,63.29,63.44,88704.0,55.5706,55.7549,55.5443,55.6759,88704.0
2021-05-18 15:00:00,63.44,63.44,63.24,63.28,75776.0,55.6759,55.6759,55.5004,55.5355,75776.0
2021-05-18 15:30:00,63.29,63.41,63.25,63.3,339864.0,55.5443,55.6496,55.5092,55.553,339864.0
2021-05-19 09:30:00,63.3,63.44,62.79,63.24,94554.0,55.553,55.6759,55.1055,55.5004,94554.0
2021-05-19 10:00:00,63.23,63.23,62.73,62.96,72775.0,55.4916,55.4916,55.0528,55.2546,72775.0
2021-05-19 10:30:00,62.96,63.16,62.77,62.79,77260.0,55.2546,55.4302,55.0879,55.1055,77260.0
2021-05-19 11:00:00,62.8,63.02,62.79,62.93,74344.0,55.1142,55.3073,55.1055,55.2283,74344.0
2021-05-19 11:30:00,62.93,62.96,62.75,62.84,35628.0,55.2283,55.2546,55.0703,55.1493,35628.0
2021-05-19 12:00:00,62.85,62.98,62.83,62.95,30179.0,55.1581,55.2722,55.1406,55.2459,30179.0
2021-05-19 12:30:00,62.94,63.05,62.89,63.03,40229.0,55.2371,55.3336,55.1932,55.3161,40229.0
2021-05-19 13:00:00,63.04,63.07,62.96,63.01,47515.0,55.3249,55.3512,55.2546,55.2985,47515.0
2021-05-19 13:30:00,63.0,63.16,62.93,63.14,35619.0,55.2897,55.4302,55.2283,55.4126,35619.0
2021-05-19 14:00:00,63.15,63.28,63.01,63.12,83507.0,55.4214,55.5355,55.2985,55.3951,83507.0
2021-05-19 14:30:00,63.12,63.19,63.05,63.08,93026.0,55.3951,55.4565,55.3336,55.36,93026.0
2021-05-19 15:00:00,63.05,63.18,62.94,63.16,84307.0,55.3336,55.4477,55.2371,55.4302,84307.0
2021-05-19 15:30:00,63.16,63.34,63.01,63.23,325288.0,55.4302,55.5881,55.2985,55.4916,325288.0
2021-05-20 09:30:00,63.3,63.92,63.3,63.78,70007.0,55.553,56.0972,55.553,55.9743,70007.0
2021-05-20 10:00:00,63.76,63.84,63.62,63.79,64702.0,55.9567,56.0269,55.8339,55.9831,64702.0
2021-05-20 10:30:00,63.8,64.03,63.73,63.97,34204.0,55.9918,56.1937,55.9304,56.141,34204.0
2021-05-20 11:00:00,63.97,63.97,63.73,63.92,46859.0,56.141,56.141,55.9304,56.0972,46859.0
2021-05-20 11:30:00,63.93,64.06,63.87,64.0,70212.0,56.1059,56.22,56.0533,56.1674,70212.0
2021-05-20 12:00:00,64.01,64.24,64.0,64.19,69354.0,56.1761,56.378,56.1674,56.3341,69354.0
2021-05-20 12:30:00,64.19,64.29,64.18,64.21,77545.0,56.3341,56.4219,56.3253,56.3517,77545.0
2021-05-20 13:00:00,64.2,64.23,64.08,64.08,134472.0,56.3429,56.3692,56.2376,56.2376,134472.0
2021-05-20 13:30:00,64.09,64.14,63.91,64.02,185208.0,56.2464,56.2902,56.0884,56.1849,185208.0
2021-05-20 14:00:00,64.02,64.02,63.86,63.92,51884.0,56.1849,56.1849,56.0445,56.0972,51884.0
2021-05-20 14:30:00,63.92,63.92,63.76,63.78,41454.0,56.0972,56.0972,55.9567,55.9743,41454.0
2021-05-20 15:00:00,63.77,63.96,63.68,63.94,50137.0,55.9655,56.1323,55.8865,56.1147,50137.0
2021-05-20 15:30:00,63.93,63.97,63.69,63.73,232876.0,56.1059,56.141,55.8953,55.9304,232876.0
2021-05-21 09:30:00,63.87,64.32,63.77,64.0,104592.0,56.0533,56.4482,55.9655,56.1674,104592.0
2021-05-21 10:00:00,63.99,64.07,63.83,63.97,94716.0,56.1586,56.2288,56.0182,56.141,94716.0
2021-05-21 10:30:00,63.95,64.03,63.84,63.86,36418.0,56.1235,56.1937,56.0269,56.0445,36418.0
2021-05-21 11:00:00,63.88,63.97,63.81,63.82,32259.0,56.0621,56.141,56.0006,56.0094,32259.0
2021-05-21 11:30:00,63.82,63.93,63.8,63.9,86589.0,56.0094,56.1059,55.9918,56.0796,86589.0
2021-05-21 12:00:00,63.86,63.9,63.71,63.74,30418.0,56.0445,56.0796,55.9129,55.9392,30418.0
2021-05-21 12:30:00,63.74,63.77,63.64,63.66,26454.0,55.9392,55.9655,55.8514,55.869,26454.0
2021-05-21 13:00:00,63.66,63.79,63.66,63.79,22713.0,55.869,55.9831,55.869,55.9831,22713.0
2021-05-21 13:30:00,63.77,63.85,63.74,63.84,27008.0,55.9655,56.0357,55.9392,56.0269,27008.0
2021-05-21 14:00:00,63.84,63.88,63.8,63.82,75832.0,56.0269,56.0621,55.9918,56.0094,75832.0
2021-05-21 14:30:00,63.82,63.93,63.77,63.89,40302.0,56.0094,56.1059,55.9655,56.0708,40302.0
2021-05-21 15:00:00,63.88,64.09,63.87,64.08,47957.0,56.0621,56.2464,56.0533,56.2376,47957.0
2021-05-21 15:30:00,64.06,64.2,63.96,64.16,213265.0,56.22,56.3429,56.1323,56.3078,213265.0
2021-05-24 09:30:00,64.43,64.57,63.96,64.02,78144.0,56.5447,56.6676,56.1323,56.1849,78144.0
2021-05-24 10:00:00,64.02,64.27,63.94,64.19,96724.0,56.1849,56.4043,56.1147,56.3341,96724.0
2021-05-24 10:30:00,64.2,64.34,64.06,64.33,45506.0,56.3429,56.4658,56.22,56.457,45506.0
2021-05-24 11:00:00,64.32,64.32,64.1,64.14,31997.0,56.4482,56.4482,56.2551,56.2902,31997.0
2021-05-24 11:30:00,64.14,64.16,64.02,64.06,27122.0,56.2902,56.3078,56.1849,56.22,27122.0
2021-05-24 12:00:00,64.06,64.17,64.04,64.13,29843.0,56.22,56.3166,56.2025,56.2815,29843.0
2021-05-24 12:30:00,64.13,64.27,64.12,64.26,29198.0,56.2815,56.4043,56.2727,56.3955,29198.0
2021-05-24 13:00:00,64.26,64.26,64.11,64.14,26813.0,56.3955,56.3955,56.2639,56.2902,26813.0
2021-05-24 13:30:00,64.14,64.16,64.07,64.11,42022.0,56.2902,56.3078,56.2288,56.2639,42022.0
2021-05-24 14:00:00,64.11,64.21,64.1,64.15,45678.0,56.2639,56.3517,56.2551,56.299,45678.0
2021-05-24 14:30:00,64.15,64.19,64.04,64.04,49589.0,56.299,56.3341,56.2025,56.2025,49589.0
2021-05-24 15:00:00,64.04,64.05,63.91,63.99,192993.0,56.2025,56.2112,56.0884,56.1586,192993.0
2021-05-24 15:30:00,63.99,64.05,63.72,63.78,431077.0,56.1586,56.2112,55.9216,55.9743,431077.0
2021-05-25 09:30:00,63.64,63.7,63.04,63.24,86976.0,55.8514,55.9041,55.3249,55.5004,86976.0
2021-05-25 10:00:00,63.23,63.25,62.94,63.02,77898.0,55.4916,55.5092,55.2371,55.3073,77898.0
2021-05-25 10:30:00,63.03,63.05,62.86,62.91,147707.0,55.3161,55.3336,55.1669,55.2108,147707.0
2021-05-25 11:00:00,62.92,63.34,62.91,63.2,93115.0,55.2195,55.5881,55.2108,55.4653,93115.0
2021-05-25 11:30:00,63.19,63.2,63.07,63.13,195387.0,55.4565,55.4653,55.3512,55.4038,195387.0
2021-05-25 12:00:00,63.14,63.35,63.13,63.23,241561.0,55.4126,55.5969,55.4038,55.4916,241561.0
2021-05-25 12:30:00,63.23,63.32,63.21,63.24,73123.0,55.4916,55.5706,55.474,55.5004,73123.0
2021-05-25 13:00:00,63.24,63.24,62.99,63.1,120795.0,55.5004,55.5004,55.281,55.3775,120795.0
2021-05-25 13:30:00,63.09,63.14,63.06,63.12,83353.0,55.3687,55.4126,55.3424,55.3951,83353.0
2021-05-25 14:00:00,63.12,63.23,62.94,62.98,76947.0,55.3951,55.4916,55.2371,55.2722,76947.0
2021-05-25 14:30:00,62.98,63.2,62.95,63.18,42766.0,55.2722,55.4653,55.2459,55.4477,42766.0
2021-05-25 15:00:00,63.18,63.26,63.1,63.24,75019.0,55.4477,55.5179,55.3775,55.5004,75019.0
2021-05-25 15:30:00,63.24,63.26,63.14,63.25,282562.0,55.5004,55.5179,55.4126,55.5092,282562.0
2021-05-26 09:30:00,63.18,63.39,63.02,63.07,41191.0,55.4477,55.632,55.3073,55.3512,41191.0
2021-05-26 10:00:00,63.09,63.12,62.93,62.97,27543.0,55.3687,55.3951,55.2283,55.2634,27543.0
2021-05-26 10:30:00,62.95,63.06,61.73,63.01,42313.0,55.2459,55.3424,54.1752,55.2985,42313.0
2021-05-26 11:00:00,63.02,63.15,63.01,63.1,44540.0,55.3073,55.4214,55.2985,55.3775,44540.0
2021-05-26 11:30:00,63.1,63.17,63.08,63.11,32100.0,55.3775,55.4389,55.36,55.3863,32100.0
2021-05-26 12:00:00,63.11,63.17,63.06,63.12,36902.0,55.3863,55.4389,55.3424,55.3951,36902.0
2021-05-26 12:30:00,63.11,63.26,63.11,63.23,28752.0,55.3863,55.5179,55.3863,55.4916,28752.0
2021-05-26 13:00:00,63.24,63.27,63.18,63.22,31138.0,55.5004,55.5267,55.4477,55.4828,31138.0
2021-05-26 13:30:00,63.22,63.22,63.09,63.16,38984.0,55.4828,55.4828,55.3687,55.4302,38984.0
2021-05-26 14:00:00,63.16,63.24,63.11,63.13,43954.0,55.4302,55.5004,55.3863,55.4038,43954.0
2021-05-26 14:30:00,63.13,63.13,63.0,63.02,48451.0,55.4038,55.4038,55.2897,55.3073,48451.0
2021-05-26 15:00:00,63.02,63.05,62.79,62.85,79467.0,55.3073,55.3336,55.1055,55.1581,79467.0
2021-05-26 15:30:00,62.85,62.97,62.8,62.95,238769.0,55.1581,55.2634,55.1142,55.2459,238769.0
2021-05-27 09:30:00,63.0,63.1,62.66,62.82,79860.0,55.2897,55.3775,54.9914,55.1318,79860.0
2021-05-27 10:00:00,62.86,62.87,62.68,62.71,214057.0,55.1669,55.1757,55.0089,55.0352,214057.0
2021-05-27 10:30:00,62.72,62.83,62.62,62.76,90233.0,55.044,55.1406,54.9563,55.0791,90233.0
2021-05-27 11:00:00,62.76,62.79,62.59,62.65,48004.0,55.0791,55.1055,54.9299,54.9826,48004.0
2021-05-27 11:30:00,62.66,62.78,62.66,62.76,58800.0,54.9914,55.0967,54.9914,55.0791,58800.0
2021-05-27 12:00:00,62.76,62.84,62.73,62.77,42398.0,55.0791,55.1493,55.0528,55.0879,42398.0
2021-05-27 12:30:00,62.77,62.84,62.7,62.73,32951.0,55.0879,55.1493,55.0265,55.0528,32951.0
2021-05-27 13:00:00,62.73,62.8,62.7,62.78,43039.0,55.0528,55.1142,55.0265,55.0967,43039.0
2021-05-27 13:30:00,62.78,62.8,62.62,62.67,124963.0,55.0967,55.1142,54.9563,55.0001,124963.0
2021-05-27 14:00:00,62.66,62.8,62.65,62.69,167850.0,54.9914,55.1142,54.9826,55.0177,167850.0
2021-05-27 14:30:00,62.7,62.7,62.53,62.58,123365.0,55.0265,55.0265,54.8773,54.9212,123365.0
2021-05-27 15:00:00,62.58,62.59,62.49,62.55,142481.0,54.9212,54.9299,54.8422,54.8948,142481.0
2021-05-27 15:30:00,62.55,62.57,62.29,62.33,600309.0,54.8948,54.9124,54.6666,54.7017,600309.0
2021-05-28 09:30:00,62.69,62.94,62.53,62.66,109982.0,55.0177,55.2371,54.8773,54.9914,109982.0
2021-05-28 10:00:00,62.66,62.75,62.61,62.69,92625.0,54.9914,55.0703,54.9475,55.0177,92625.0
2021-05-28 10:30:00,62.68,62.78,62.6,62.77,66893.0,55.0089,55.0967,54.9387,55.0879,66893.0
2021-05-28 11:00:00,62.77,62.77,62.63,62.71,42640.0,55.0879,55.0879,54.965,55.0352,42640.0
2021-05-28 11:30:00,62.72,62.77,62.68,62.68,57021.0,55.044,55.0879,55.0089,55.0089,57021.0
2021-05-28 12:00:00,62.68,62.69,62.6,62.63,42046.0,55.0089,55.0177,54.9387,54.965,42046.0
2021-05-28 12:30:00,62.63,62.63,62.46,62.47,37470.0,54.965,54.965,54.8158,54.8246,37470.0
2021-05-28 13:00:00,62.48,62.56,62.42,62.55,39439.0,54.8334,54.9036,54.7807,54.8948,39439.0
2021-05-28 13:30:00,62.55,62.56,62.48,62.53,34283.0,54.8948,54.9036,54.8334,54.8773,34283.0
2021-05-28 14:00:00,62.53,62.62,62.49,62.62,36866.0,54.8773,54.9563,54.8422,54.9563,36866.0
2021-05-28 14:30:00,62.63,62.7,62.61,62.66,52309.0,54.965,55.0265,54.9475,54.9914,52309.0
2021-05-28 15:00:00,62.66,62.68,62.62,62.66,63935.0,54.9914,55.0089,54.9563,54.9914,63935.0
2021-05-28 15:30:00,62.65,62.85,62.62,62.74,290836.0,54.9826,55.1581,54.9563,55.0616,290836.0
2021-06-01 09:30:00,62.98,63.04,62.62,62.71,131905.0,55.2722,55.3249,54.9563,55.0352,131905.0
2021-06-01 10:00:00,62.73,62.79,62.59,62.61,93110.0,55.0528,55.1055,54.9299,54.9475,93110.0
2021-06-01 10:30:00,62.64,62.75,62.54,62.7,76501.0,54.9738,55.0703,54.886,55.0265,76501.0
2021-06-01 11:00:00,62.69,62.7,62.58,62.65,68367.0,55.0177,55.0265,54.9212,54.9826,68367.0
2021-06-01 11:30:00,62.65,62.83,62.64,62.77,67558.0,54.9826,55.1406,54.9738,55.0879,67558.0
2021-06-01 12:00:00,62.78,62.79,62.62,62.63,86319.0,55.0967,55.1055,54.9563,54.965,86319.0
2021-06-01 12:30:00,62.63,62.65,62.53,62.56,68186.0,54.965,54.9826,54.8773,54.9036,68186.0
2021-06-01 13:00:00,62.54,62.54,62.29,62.32,27564.0,54.886,54.886,54.6666,54.693,27564.0
2021-06-01 13:30:00,62.32,62.32,62.15,62.27,40674.0,54.693,54.693,54.5438,54.6491,40674.0
2021-06-01 14:00:00,62.26,62.37,62.25,62.36,29983.0,54.6403,54.7369,54.6315,54.7281,29983.0
2021-06-01 14:30:00,62.36,62.4,62.32,62.39,33489.0,54.7281,54.7632,54.693,54.7544,33489.0
2021-06-01 15:00:00,62.38,62.38,62.27,62.3,36312.0,54.7456,54.7456,54.6491,54.6754,36312.0
2021-06-01 15:30:00,62.29,62.39,62.18,62.31,161317.0,54.6666,54.7544,54.5701,54.6842,161317.0
2021-06-02 09:30:00,62.34,62.49,62.15,62.26,175359.0,54.7105,54.8422,54.5438,54.6403,175359.0
2021-06-02 10:00:00,62.26,62.45,62.21,62.43,58563.0,54.6403,54.8071,54.5964,54.7895,58563.0
2021-06-02 10:30:00,62.44,62.52,62.28,62.36,44967.0,54.7983,54.8685,54.6579,54.7281,44967.0
2021-06-02 11:00:00,62.36,62.6,62.35,62.59,44607.0,54.7281,54.9387,54.7193,54.9299,44607.0
2021-06-02 11:30:00,62.59,62.7,62.54,62.68,34316.0,54.9299,55.0265,54.886,55.0089,34316.0
2021-06-02 12:00:00,62.69,62.9,62.68,62.88,41415.0,55.0177,55.202,55.0089,55.1844,41415.0
2021-06-02 12:30:00,62.87,62.96,62.82,62.94,34027.0,55.1757,55.2546,55.1318,55.2371,34027.0
2021-06-02 13:00:00,62.96,63.04,62.88,63.04,41294.0,55.2546,55.3249,55.1844,55.3249,41294.0
2021-06-02 13:30:00,63.04,63.04,62.89,62.95,43125.0,55.3249,55.3249,55.1932,55.2459,43125.0
2021-06-02 14:00:00,62.94,62.96,62.82,62.85,38562.0,55.2371,55.2546,55.1318,55.1581,38562.0
2021-06-02 14:30:00,62.84,62.84,62.01,62.11,698637.0,55.1493,55.1493,54.4209,54.5087,698637.0
2021-06-02 15:00:00,62.11,62.12,61.82,62.12,505390.0,54.5087,54.5174,54.2542,54.5174,505390.0
2021-06-02 15:30:00,62.12,62.49,62.09,62.37,838079.0,54.5174,54.8422,54.4911,54.7369,838079.0
2021-06-03 09:30:00,61.86,62.54,61.76,62.52,46584.0,54.2893,54.886,54.2015,54.8685,46584.0
2021-06-03 10:00:00,62.52,62.72,62.44,62.67,56542.0,54.8685,55.044,54.7983,55.0001,56542.0
2021-06-03 10:30:00,62.68,62.77,62.6,62.76,41291.0,55.0089,55.0879,54.9387,55.0791,41291.0
2021-06-03 11:00:00,62.73,62.94,62.73,62.83,65461.0,55.0528,55.2371,55.0528,55.1406,65461.0
2021-06-03 11:30:00,62.84,62.91,62.82,62.88,44068.0,55.1493,55.2108,55.1318,55.1844,44068.0
2021-06-03 12:00:00,62.89,62.9,62.82,62.83,40130.0,55.1932,55.202,55.1318,55.1406,40130.0
2021-06-03 12:30:00,62.84,62.94,62.83,62.89,45471.0,55.1493,55.2371,55.1406,55.1932,45471.0
2021-06-03 13:00:00,62.9,62.94,62.84,62.85,81718.0,55.202,55.2371,55.1493,55.1581,81718.0
2021-06-03 13:30:00,62.84,62.96,62.82,62.9,74571.0,55.1493,55.2546,55.1318,55.202,74571.0
2021-06-03 14:00:00,62.9,62.93,62.8,62.87,144433.0,55.202,55.2283,55.1142,55.1757,144433.0
2021-06-03 14:30:00,62.87,62.98,62.85,62.87,162961.0,55.1757,55.2722,55.1581,55.1757,162961.0
2021-06-03 15:00:00,62.87,62.88,62.78,62.8,105388.0,55.1757,55.1844,55.0967,55.1142,105388.0
2021-06-03 15:30:00,62.79,62.87,62.66,62.67,674026.0,55.1055,55.1757,54.9914,55.0001,674026.0
2021-06-04 09:30:00,62.97,63.01,62.73,62.75,47855.0,55.2634,55.2985,55.0528,55.0703,47855.0
2021-06-04 10:00:00,62.76,62.91,62.67,62.7,43050.0,55.0791,55.2108,55.0001,55.0265,43050.0
2021-06-04 10:30:00,62.68,62.93,62.68,62.91,23412.0,55.0089,55.2283,55.0089,55.2108,23412.0
2021-06-04 11:00:00,62.93,63.0,62.83,62.88,27976.0,55.2283,55.2897,55.1406,55.1844,27976.0
2021-06-04 11:30:00,62.88,62.9,62.77,62.79,27644.0,55.1844,55.202,55.0879,55.1055,27644.0
2021-06-04 12:00:00,62.78,62.79,62.61,62.62,24654.0,55.0967,55.1055,54.9475,54.9563,24654.0
2021-06-04 12:30:00,62.63,62.67,62.55,62.55,27746.0,54.965,55.0001,54.8948,54.8948,27746.0
2021-06-04 13:00:00,62.56,62.6,62.55,62.57,13955.0,54.9036,54.9387,54.8948,54.9124,13955.0
2021-06-04 13:30:00,62.59,62.65,62.58,62.62,16071.0,54.9299,54.9826,54.9212,54.9563,16071.0
2021-06-04 14:00:00,62.64,62.76,62.63,62.74,21892.0,54.9738,55.0791,54.965,55.0616,21892.0
2021-06-04 14:30:00,62.73,62.73,62.54,62.55,47879.0,55.0528,55.0528,54.886,54.8948,47879.0
2021-06-04 15:00:00,62.55,62.6,62.53,62.6,43819.0,54.8948,54.9387,54.8773,54.9387,43819.0
2021-06-04 15:30:00,62.61,62.68,62.49,62.6,216331.0,54.9475,55.0089,54.8422,54.9387,216331.0
2021-06-07 09:30:00,62.64,62.92,62.59,62.83,81304.0,54.9738,55.2195,54.9299,55.1406,81304.0
2021-06-07 10:00:00,62.8,62.9,62.75,62.81,59819.0,55.1142,55.202,55.0703,55.123,59819.0
2021-06-07 10:30:00,62.81,62.81,62.62,62.75,60863.0,55.123,55.123,54.9563,55.0703,60863.0
2021-06-07 11:00:00,62.75,62.89,62.74,62.85,41089.0,55.0703,55.1932,55.0616,55.1581,41089.0
2021-06-07 11:30:00,62.84,62.84,62.73,62.79,34776.0,55.1493,55.1493,55.0528,55.1055,34776.0
2021-06-07 12:00:00,62.78,62.82,62.7,62.73,32232.0,55.0967,55.1318,55.0265,55.0528,32232.0
2021-06-07 12:30:00,62.73,62.84,62.71,62.82,35159.0,55.0528,55.1493,55.0352,55.1318,35159.0
2021-06-07 13:00:00,62.81,62.87,62.74,62.75,35915.0,55.123,55.1757,55.0616,55.0703,35915.0
2021-06-07 13:30:00,62.76,62.76,62.65,62.71,28138.0,55.0791,55.0791,54.9826,55.0352,28138.0
2021-06-07 14:00:00,62.72,62.72,62.61,62.64,35761.0,55.044,55.044,54.9475,54.9738,35761.0
2021-06-07 14:30:00,62.64,62.69,62.61,62.68,36720.0,54.9738,55.0177,54.9475,55.0089,36720.0
2021-06-07 15:00:00,62.69,62.72,62.63,62.66,66224.0,55.0177,55.044,54.965,54.9914,66224.0
2021-06-07 15:30:00,62.67,62.82,62.64,62.8,194560.0,55.0001,55.1318,54.9738,55.1142,194560.0
2021-06-08 09:30:00,62.3,62.52,60.19,60.19,951147.0,54.6754,54.8685,52.8237,52.8237,951147.0
2021-06-08 10:00:00,60.21,60.72,60.15,60.44,644437.0,52.8412,53.2888,52.7885,53.0431,644437.0
2021-06-08 10:30:00,60.44,60.49,59.94,59.98,499925.0,53.0431,53.0869,52.6042,52.6394,499925.0
2021-06-08 11:00:00,59.98,60.09,59.49,59.53,593133.0,52.6394,52.7359,52.2093,52.2444,593133.0
2021-06-08 11:30:00,59.53,59.81,59.35,59.4,453896.0,52.2444,52.4902,52.0865,52.1303,453896.0
2021-06-08 12:00:00,59.39,59.68,59.38,59.54,517600.0,52.1216,52.3761,52.1128,52.2532,517600.0
2021-06-08 12:30:00,59.54,59.92,59.52,59.71,747438.0,52.2532,52.5867,52.2356,52.4024,747438.0
2021-06-08 13:00:00,59.71,59.74,59.36,59.41,641720.0,52.4024,52.4287,52.0952,52.1391,641720.0
2021-06-08 13:30:00,59.41,59.85,59.4,59.82,357033.0,52.1391,52.5253,52.1303,52.4989,357033.0
2021-06-08 14:00:00,59.82,60.02,59.81,59.94,342177.0,52.4989,52.6745,52.4902,52.6042,342177.0
2021-06-08 14:30:00,59.94,60.06,59.91,60.04,582628.0,52.6042,52.7096,52.5779,52.692,582628.0
2021-06-08 15:00:00,60.04,60.15,59.99,60.09,760887.0,52.692,52.7885,52.6481,52.7359,760887.0
2021-06-08 15:30:00,60.09,60.34,59.94,60.33,1921632.0,52.7359,52.9553,52.6042,52.9465,1921632.0
2021-06-09 09:30:00,60.14,60.71,60.0,60.46,296239.0,52.7798,53.28,52.6569,53.0606,296239.0
2021-06-09 10:00:00,60.44,60.52,60.22,60.31,438454.0,53.0431,53.1133,52.85,52.929,438454.0
2021-06-09 10:30:00,60.3,60.43,60.12,60.43,305185.0,52.9202,53.0343,52.7622,53.0343,305185.0
2021-06-09 11:00:00,60.43,60.57,60.35,60.43,217147.0,53.0343,53.1571,52.9641,53.0343,217147.0
2021-06-09 11:30:00,60.44,60.45,60.17,60.28,263955.0,53.0431,53.0518,52.8061,52.9026,263955.0
2021-06-09 12:00:00,60.27,60.4,60.24,60.34,124066.0,52.8939,53.008,52.8675,52.9553,124066.0
2021-06-09 12:30:00,60.34,60.34,60.12,60.17,120571.0,52.9553,52.9553,52.7622,52.8061,120571.0
2021-06-09 13:00:00,60.18,60.34,60.15,60.33,166622.0,52.8149,52.9553,52.7885,52.9465,166622.0
2021-06-09 13:30:00,60.33,60.35,60.24,60.28,125971.0,52.9465,52.9641,52.8675,52.9026,125971.0
2021-06-09 14:00:00,60.27,60.29,60.18,60.19,157987.0,52.8939,52.9114,52.8149,52.8237,157987.0
2021-06-09 14:30:00,60.19,60.38,60.19,60.24,218699.0,52.8237,52.9904,52.8237,52.8675,218699.0
2021-06-09 15:00:00,60.25,60.26,60.12,60.17,290738.0,52.8763,52.8851,52.7622,52.8061,290738.0
2021-06-09 15:30:00,60.17,60.29,59.9,59.95,828808.0,52.8061,52.9114,52.5691,52.613,828808.0
2021-06-10 09:30:00,59.85,60.41,59.77,60.38,319081.0,52.5253,53.0167,52.4551,52.9904,319081.0
2021-06-10 10:00:00,60.38,60.46,60.25,60.29,136576.0,52.9904,53.0606,52.8763,52.9114,136576.0
2021-06-10 10:30:00,60.3,60.35,60.02,60.05,92637.0,52.9202,52.9641,52.6745,52.7008,92637.0
2021-06-10 11:00:00,60.04,60.36,60.03,60.35,148434.0,52.692,52.9728,52.6832,52.9641,148434.0
2021-06-10 11:30:00,60.35,60.5,60.26,60.28,159814.0,52.9641,53.0957,52.8851,52.9026,159814.0
2021-06-10 12:00:00,60.29,60.32,60.2,60.21,70328.0,52.9114,52.9377,52.8324,52.8412,70328.0
2021-06-10 12:30:00,60.21,60.22,60.12,60.16,63250.0,52.8412,52.85,52.7622,52.7973,63250.0
2021-06-10 13:00:00,60.16,60.26,60.12,60.16,78902.0,52.7973,52.8851,52.7622,52.7973,78902.0
2021-06-10 13:30:00,60.15,60.2,60.07,60.19,94863.0,52.7885,52.8324,52.7183,52.8237,94863.0
2021-06-10 14:00:00,60.19,60.46,60.18,60.2,224611.0,52.8237,53.0606,52.8149,52.8324,224611.0
2021-06-10 14:30:00,60.2,60.21,60.1,60.17,158341.0,52.8324,52.8412,52.7447,52.8061,158341.0
2021-06-10 15:00:00,60.17,60.34,60.15,60.34,198878.0,52.8061,52.9553,52.7885,52.9553,198878.0
2021-06-10 15:30:00,60.34,60.44,60.19,60.24,531464.0,52.9553,53.0431,52.8237,52.8675,531464.0
2021-06-11 09:30:00,60.23,60.44,59.92,60.35,162844.0,52.8588,53.0431,52.5867,52.9641,162844.0
2021-06-11 10:00:00,60.34,60.48,60.19,60.2,154254.0,52.9553,53.0782,52.8237,52.8324,154254.0
2021-06-11 10:30:00,60.2,60.46,60.17,60.45,86480.0,52.8324,53.0606,52.8061,53.0518,86480.0
2021-06-11 11:00:00,60.45,60.57,60.28,60.29,167215.0,53.0518,53.1571,52.9026,52.9114,167215.0
2021-06-11 11:30:00,60.29,60.31,60.08,60.19,101675.0,52.9114,52.929,52.7271,52.8237,101675.0
2021-06-11 12:00:00,60.2,60.22,60.08,60.17,156371.0,52.8324,52.85,52.7271,52.8061,156371.0
2021-06-11 12:30:00,60.17,60.26,60.07,60.25,218784.0,52.8061,52.8851,52.7183,52.8763,218784.0
2021-06-11 13:00:00,60.24,60.37,60.21,60.37,149693.0,52.8675,52.9816,52.8412,52.9816,149693.0
2021-06-11 13:30:00,60.37,60.41,60.26,60.4,95625.0,52.9816,53.0167,52.8851,53.008,95625.0
2021-06-11 14:00:00,60.4,60.51,60.35,60.51,113180.0,53.008,53.1045,52.9641,53.1045,113180.0
2021-06-11 14:30:00,60.51,60.56,60.45,60.53,188224.0,53.1045,53.1484,53.0518,53.122,188224.0
2021-06-11 15:00:00,60.52,60.55,60.49,60.5,179143.0,53.1133,53.1396,53.0869,53.0957,179143.0
2021-06-11 15:30:00,60.5,60.73,60.43,60.66,491555.0,53.0957,53.2976,53.0343,53.2361,491555.0
2021-06-14 09:30:00,60.5,60.85,60.47,60.54,197054.0,53.0957,53.4029,53.0694,53.1308,197054.0
2021-06-14 10:00:00,60.54,60.54,60.24,60.35,116153.0,53.1308,53.1308,52.8675,52.9641,116153.0
2021-06-14 10:30:00,60.35,60.45,60.27,60.3,98826.0,52.9641,53.0518,52.8939,52.9202,98826.0
2021-06-14 11:00:00,60.3,60.33,60.1,60.13,63420.0,52.9202,52.9465,52.7447,52.771,63420.0
2021-06-14 11:30:00,60.13,60.26,60.12,60.17,63681.0,52.771,52.8851,52.7622,52.8061,63681.0
2021-06-14 12:00:00,60.18,60.21,60.1,60.16,48603.0,52.8149,52.8412,52.7447,52.7973,48603.0
2021-06-14 12:30:00,60.17,60.26,60.14,60.17,62766.0,52.8061,52.8851,52.7798,52.8061,62766.0
2021-06-14 13:00:00,60.15,60.32,60.14,60.23,90625.0,52.7885,52.9377,52.7798,52.8588,90625.0
2021-06-14 13:30:00,60.23,60.26,60.13,60.17,73733.0,52.8588,52.8851,52.771,52.8061,73733.0
2021-06-14 14:00:00,60.17,60.19,60.07,60.16,75790.0,52.8061,52.8237,52.7183,52.7973,75790.0
2021-06-14 14:30:00,60.17,60.29,60.16,60.23,67917.0,52.8061,52.9114,52.7973,52.8588,67917.0
2021-06-14 15:00:00,60.23,60.35,60.23,60.33,144012.0,52.8588,52.9641,52.8588,52.9465,144012.0
2021-06-14 15:30:00,60.33,60.39,60.23,60.31,304004.0,52.9465,52.9992,52.8588,52.929,304004.0
2021-06-15 09:30:00,60.28,60.44,60.16,60.25,340636.0,52.9026,53.0431,52.7973,52.8763,340636.0
2021-06-15 10:00:00,60.25,60.36,60.21,60.36,78781.0,52.8763,52.9728,52.8412,52.9728,78781.0
2021-06-15 10:30:00,60.36,60.41,60.26,60.29,88991.0,52.9728,53.0167,52.8851,52.9114,88991.0
2021-06-15 11:00:00,60.3,60.43,60.3,60.39,118327.0,52.9202,53.0343,52.9202,52.9992,118327.0
2021-06-15 11:30:00,60.4,60.43,60.29,60.38,138011.0,53.008,53.0343,52.9114,52.9904,138011.0
2021-06-15 12:00:00,60.38,60.42,60.34,60.39,326498.0,52.9904,53.0255,52.9553,52.9992,326498.0
2021-06-15 12:30:00,60.39,60.51,60.35,60.4,341887.0,52.9992,53.1045,52.9641,53.008,341887.0
2021-06-15 13:00:00,60.41,60.42,60.33,60.35,53761.0,53.0167,53.0255,52.9465,52.9641,53761.0
2021-06-15 13:30:00,60.35,60.52,60.34,60.5,96950.0,52.9641,53.1133,52.9553,53.0957,96950.0
2021-06-15 14:00:00,60.5,60.53,60.43,60.51,192535.0,53.0957,53.122,53.0343,53.1045,192535.0
2021-06-15 14:30:00,60.51,60.7,60.48,60.62,110967.0,53.1045,53.2712,53.0782,53.201,110967.0
2021-06-15 15:00:00,60.61,60.66,60.56,60.57,147263.0,53.1922,53.2361,53.1484,53.1571,147263.0
2021-06-15 15:30:00,60.58,60.58,60.41,60.51,386598.0,53.1659,53.1659,53.0167,53.1045,386598.0
2021-06-16 09:30:00,60.74,60.78,60.38,60.41,169842.0,53.3063,53.3414,52.9904,53.0167,169842.0
2021-06-16 10:00:00,60.41,60.45,60.24,60.42,203977.0,53.0167,53.0518,52.8675,53.0255,203977.0
2021-06-16 10:30:00,60.43,60.45,60.33,60.42,77417.0,53.0343,53.0518,52.9465,53.0255,77417.0
2021-06-16 11:00:00,60.41,60.42,60.35,60.38,162431.0,53.0167,53.0255,52.9641,52.9904,162431.0
2021-06-16 11:30:00,60.37,60.37,60.22,60.28,64445.0,52.9816,52.9816,52.85,52.9026,64445.0
2021-06-16 12:00:00,60.28,60.41,60.25,60.31,139412.0,52.9026,53.0167,52.8763,52.929,139412.0
2021-06-16 12:30:00,60.31,60.34,60.08,60.15,66130.0,52.929,52.9553,52.7271,52.7885,66130.0
2021-06-16 13:00:00,60.14,60.17,60.07,60.1,31193.0,52.7798,52.8061,52.7183,52.7447,31193.0
2021-06-16 13:30:00,60.09,60.12,59.89,59.93,48501.0,52.7359,52.7622,52.5604,52.5955,48501.0
2021-06-16 14:00:00,59.92,59.92,59.5,59.67,77376.0,52.5867,52.5867,52.2181,52.3673,77376.0
2021-06-16 14:30:00,59.66,59.72,59.46,59.7,88903.0,52.3585,52.4112,52.183,52.3936,88903.0
2021-06-16 15:00:00,59.7,59.7,59.57,59.65,77797.0,52.3936,52.3936,52.2795,52.3497,77797.0
2021-06-16 15:30:00,59.65,59.83,59.53,59.66,436216.0,52.3497,52.5077,52.2444,52.3585,436216.0
2021-06-17 09:30:00,59.64,59.74,59.22,59.35,119774.0,52.341,52.4287,51.9724,52.0865,119774.0
2021-06-17 10:00:00,59.35,59.49,59.29,59.41,46619.0,52.0865,52.2093,52.0338,52.1391,46619.0
2021-06-17 10:30:00,59.41,59.73,59.41,59.7,59898.0,52.1391,52.4199,52.1391,52.3936,59898.0
2021-06-17 11:00:00,59.71,59.78,59.64,59.78,125200.0,52.4024,52.4638,52.341,52.4638,125200.0
2021-06-17 11:30:00,59.77,59.96,59.75,59.83,61892.0,52.4551,52.6218,52.4375,52.5077,61892.0
2021-06-17 12:00:00,59.83,59.85,59.63,59.71,65531.0,52.5077,52.5253,52.3322,52.4024,65531.0
2021-06-17 12:30:00,59.71,59.76,59.61,59.67,73993.0,52.4024,52.4463,52.3146,52.3673,73993.0
2021-06-17 13:00:00,59.66,59.82,59.66,59.74,38370.0,52.3585,52.4989,52.3585,52.4287,38370.0
2021-06-17 13:30:00,59.74,59.75,59.47,59.55,168588.0,52.4287,52.4375,52.1918,52.262,168588.0
2021-06-17 14:00:00,59.57,59.59,59.49,59.52,68315.0,52.2795,52.2971,52.2093,52.2356,68315.0
2021-06-17 14:30:00,59.52,59.63,59.48,59.51,65237.0,52.2356,52.3322,52.2005,52.2269,65237.0
2021-06-17 15:00:00,59.51,59.52,59.42,59.48,85427.0,52.2269,52.2356,52.1479,52.2005,85427.0
2021-06-17 15:30:00,59.49,59.58,59.43,59.51,360108.0,52.2093,52.2883,52.1567,52.2269,360108.0
2021-06-18 09:30:00,59.07,59.14,58.65,59.11,380225.0,51.8407,51.9022,51.4721,51.8758,380225.0
2021-06-18 10:00:00,59.12,59.12,58.8,58.82,71920.0,51.8846,51.8846,51.6038,51.6213,71920.0
2021-06-18 10:30:00,58.81,58.81,58.43,58.62,82231.0,51.6125,51.6125,51.279,51.4458,82231.0
2021-06-18 11:00:00,58.63,58.68,58.45,58.65,29407.0,51.4546,51.4985,51.2966,51.4721,29407.0
2021-06-18 11:30:00,58.65,58.81,58.62,58.81,38365.0,51.4721,51.6125,51.4458,51.6125,38365.0
2021-06-18 12:00:00,58.82,58.88,58.78,58.86,24460.0,51.6213,51.674,51.5862,51.6564,24460.0
2021-06-18 12:30:00,58.85,58.85,58.74,58.79,33855.0,51.6476,51.6476,51.5511,51.595,33855.0
2021-06-18 13:00:00,58.77,58.78,58.68,58.71,31404.0,51.5774,51.5862,51.4985,51.5248,31404.0
2021-06-18 13:30:00,58.71,58.71,58.57,58.66,60570.0,51.5248,51.5248,51.4019,51.4809,60570.0
2021-06-18 14:00:00,58.67,58.82,58.65,58.82,42637.0,51.4897,51.6213,51.4721,51.6213,42637.0
2021-06-18 14:30:00,58.82,58.82,58.69,58.75,57854.0,51.6213,51.6213,51.5072,51.5599,57854.0
2021-06-18 15:00:00,58.75,58.77,58.67,58.72,55140.0,51.5599,51.5774,51.4897,51.5336,55140.0
2021-06-18 15:30:00,58.72,58.73,57.92,58.14,657380.0,51.5336,51.5423,50.8315,51.0245,657380.0
2021-06-21 09:30:00,58.35,58.62,57.96,58.11,158828.0,51.2088,51.4458,50.8666,50.9982,158828.0
2021-06-21 10:00:00,58.11,58.26,57.99,58.23,129476.0,50.9982,51.1299,50.8929,51.1035,129476.0
2021-06-21 10:30:00,58.27,58.4,58.22,58.33,83912.0,51.1386,51.2527,51.0947,51.1913,83912.0
2021-06-21 11:00:00,58.32,58.47,58.26,58.44,61220.0,51.1825,51.3142,51.1299,51.2878,61220.0
2021-06-21 11:30:00,58.44,58.63,58.42,58.49,58330.0,51.2878,51.4546,51.2703,51.3317,58330.0
2021-06-21 12:00:00,58.48,58.5,58.39,58.48,58710.0,51.3229,51.3405,51.2439,51.3229,58710.0
2021-06-21 12:30:00,58.48,58.56,58.44,58.54,54800.0,51.3229,51.3931,51.2878,51.3756,54800.0
2021-06-21 13:00:00,58.54,58.58,58.45,58.47,42080.0,51.3756,51.4107,51.2966,51.3142,42080.0
2021-06-21 13:30:00,58.48,58.6,58.45,58.47,98755.0,51.3229,51.4282,51.2966,51.3142,98755.0
2021-06-21 14:00:00,58.48,58.5,58.41,58.43,92508.0,51.3229,51.3405,51.2615,51.279,92508.0
2021-06-21 14:30:00,58.42,58.58,58.42,58.55,105789.0,51.2703,51.4107,51.2703,51.3844,105789.0
2021-06-21 15:00:00,58.55,58.66,58.54,58.62,71685.0,51.3844,51.4809,51.3756,51.4458,71685.0
2021-06-21 15:30:00,58.62,58.69,58.46,58.53,243486.0,51.4458,51.5072,51.3054,51.3668,243486.0
2021-06-22 09:30:00,58.66,58.83,58.5,58.59,73823.0,51.4809,51.6301,51.3405,51.4195,73823.0
2021-06-22 10:00:00,58.6,58.71,58.5,58.58,65035.0,51.4282,51.5248,51.3405,51.4107,65035.0
2021-06-22 10:30:00,58.59,58.81,58.58,58.72,50164.0,51.4195,51.6125,51.4107,51.5336,50164.0
2021-06-22 11:00:00,58.73,58.85,58.62,58.68,66804.0,51.5423,51.6476,51.4458,51.4985,66804.0
2021-06-22 11:30:00,58.68,58.74,58.58,58.61,86881.0,51.4985,51.5511,51.4107,51.437,86881.0
2021-06-22 12:00:00,58.61,58.62,58.51,58.55,78871.0,51.437,51.4458,51.3493,51.3844,78871.0
2021-06-22 12:30:00,58.55,58.6,58.49,58.6,70810.0,51.3844,51.4282,51.3317,51.4282,70810.0
2021-06-22 13:00:00,58.6,58.82,58.55,58.76,88744.0,51.4282,51.6213,51.3844,51.5687,88744.0
2021-06-22 13:30:00,58.76,58.76,58.62,58.68,55541.0,51.5687,51.5687,51.4458,51.4985,55541.0
2021-06-22 14:00:00,58.68,58.68,58.51,58.6,93758.0,51.4985,51.4985,51.3493,51.4282,93758.0
2021-06-22 14:30:00,58.6,58.77,58.58,58.66,92429.0,51.4282,51.5774,51.4107,51.4809,92429.0
2021-06-22 15:00:00,58.64,58.77,58.59,58.72,91874.0,51.4633,51.5774,51.4195,51.5336,91874.0
2021-06-22 15:30:00,58.73,58.88,58.51,58.61,520879.0,51.5423,51.674,51.3493,51.437,520879.0
2021-06-23 09:30:00,58.72,58.72,58.11,58.27,107224.0,51.5336,51.5336,50.9982,51.1386,107224.0
2021-06-23 10:00:00,58.26,58.32,58.04,58.07,126679.0,51.1299,51.1825,50.9368,50.9631,126679.0
2021-06-23 10:30:00,58.07,58.36,58.03,58.32,162955.0,50.9631,51.2176,50.928,51.1825,162955.0
2021-06-23 11:00:00,58.31,58.31,58.14,58.2,81677.0,51.1737,51.1737,51.0245,51.0772,81677.0
2021-06-23 11:30:00,58.21,58.32,58.17,58.3,318697.0,51.086,51.1825,51.0509,51.165,318697.0
2021-06-23 12:00:00,58.3,58.43,58.23,58.42,96439.0,51.165,51.279,51.1035,51.2703,96439.0
2021-06-23 12:30:00,58.42,58.59,58.4,58.59,175437.0,51.2703,51.4195,51.2527,51.4195,175437.0
2021-06-23 13:00:00,58.58,58.8,58.51,58.75,326695.0,51.4107,51.6038,51.3493,51.5599,326695.0
2021-06-23 13:30:00,58.75,58.99,58.69,58.96,377316.0,51.5599,51.7705,51.5072,51.7442,377316.0
2021-06-23 14:00:00,58.97,59.04,58.79,58.96,364348.0,51.753,51.8144,51.595,51.7442,364348.0
2021-06-23 14:30:00,58.96,58.98,58.76,58.82,187974.0,51.7442,51.7617,51.5687,51.6213,187974.0
2021-06-23 15:00:00,58.83,58.97,58.82,58.89,231131.0,51.6301,51.753,51.6213,51.6828,231131.0
2021-06-23 15:30:00,58.9,58.93,58.52,58.55,516807.0,51.6915,51.7179,51.358,51.3844,516807.0
2021-06-24 09:30:00,58.62,59.03,58.4,58.92,192802.0,51.4458,51.8056,51.2527,51.7091,192802.0
2021-06-24 10:00:00,58.93,59.47,58.92,59.46,342533.0,51.7179,52.1918,51.7091,52.183,342533.0
2021-06-24 10:30:00,59.47,59.59,59.32,59.4,548045.0,52.1918,52.2971,52.0601,52.1303,548045.0
2021-06-24 11:00:00,59.4,59.51,59.03,59.07,547886.0,52.1303,52.2269,51.8056,51.8407,547886.0
2021-06-24 11:30:00,59.05,59.08,58.9,58.95,171612.0,51.8232,51.8495,51.6915,51.7354,171612.0
2021-06-24 12:00:00,58.96,59.0,58.83,59.0,84617.0,51.7442,51.7793,51.6301,51.7793,84617.0
2021-06-24 12:30:00,59.0,59.05,58.88,59.0,93771.0,51.7793,51.8232,51.674,51.7793,93771.0
2021-06-24 13:00:00,59.0,59.04,58.96,58.99,69831.0,51.7793,51.8144,51.7442,51.7705,69831.0
2021-06-24 13:30:00,58.99,59.03,58.94,58.99,85141.0,51.7705,51.8056,51.7266,51.7705,85141.0
2021-06-24 14:00:00,58.98,59.07,58.97,59.0,88238.0,51.7617,51.8407,51.753,51.7793,88238.0
2021-06-24 14:30:00,59.01,59.07,58.99,59.07,110821.0,51.7881,51.8407,51.7705,51.8407,110821.0
2021-06-24 15:00:00,59.07,59.1,58.99,59.02,180129.0,51.8407,51.8671,51.7705,51.7968,180129.0
2021-06-24 15:30:00,59.02,59.21,58.99,59.1,620420.0,51.7968,51.9636,51.7705,51.8671,620420.0
2021-06-25 09:30:00,58.98,59.39,58.9,59.38,159808.0,51.7617,52.1216,51.6915,52.1128,159808.0
2021-06-25 10:00:00,59.42,59.55,59.38,59.55,177447.0,52.1479,52.262,52.1128,52.262,177447.0
2021-06-25 10:30:00,59.55,59.6,59.44,59.6,154957.0,52.262,52.3059,52.1654,52.3059,154957.0
2021-06-25 11:00:00,59.61,59.66,59.48,59.63,94621.0,52.3146,52.3585,52.2005,52.3322,94621.0
2021-06-25 11:30:00,59.64,59.8,59.61,59.8,119706.0,52.341,52.4814,52.3146,52.4814,119706.0
2021-06-25 12:00:00,59.8,60.06,59.72,59.98,160408.0,52.4814,52.7096,52.4112,52.6394,160408.0
2021-06-25 12:30:00,59.96,60.01,59.87,59.98,214839.0,52.6218,52.6657,52.5428,52.6394,214839.0
2021-06-25 13:00:00,59.98,60.04,59.94,60.0,166763.0,52.6394,52.692,52.6042,52.6569,166763.0
2021-06-25 13:30:00,60.0,60.16,59.93,60.14,282361.0,52.6569,52.7973,52.5955,52.7798,282361.0
2021-06-25 14:00:00,60.14,60.14,59.97,60.01,120505.0,52.7798,52.7798,52.6306,52.6657,120505.0
2021-06-25 14:30:00,60.01,60.04,59.96,60.02,130525.0,52.6657,52.692,52.6218,52.6745,130525.0
2021-06-25 15:00:00,60.02,60.16,60.0,60.02,164437.0,52.6745,52.7973,52.6569,52.6745,164437.0
2021-06-25 15:30:00,60.01,60.19,60.0,60.12,839027.0,52.6657,52.8237,52.6569,52.7622,839027.0
2021-06-28 09:30:00,60.18,60.56,59.82,60.44,389664.0,52.8149,53.1484,52.4989,53.0431,389664.0
2021-06-28 10:00:00,60.4,60.44,60.26,60.37,158624.0,53.008,53.0431,52.8851,52.9816,158624.0
2021-06-28 10:30:00,60.37,60.56,60.28,60.3,174276.0,52.9816,53.1484,52.9026,52.9202,174276.0
2021-06-28 11:00:00,60.29,60.38,60.17,60.17,108364.0,52.9114,52.9904,52.8061,52.8061,108364.0
2021-06-28 11:30:00,60.17,60.31,60.17,60.31,87266.0,52.8061,52.929,52.8061,52.929,87266.0
2021-06-28 12:00:00,60.31,60.37,60.18,60.19,91265.0,52.929,52.9816,52.8149,52.8237,91265.0
2021-06-28 12:30:00,60.19,60.2,59.96,60.09,88214.0,52.8237,52.8324,52.6218,52.7359,88214.0
2021-06-28 13:00:00,60.09,60.17,60.05,60.14,137669.0,52.7359,52.8061,52.7008,52.7798,137669.0
2021-06-28 13:30:00,60.15,60.27,60.1,60.25,121484.0,52.7885,52.8939,52.7447,52.8763,121484.0
2021-06-28 14:00:00,60.26,60.31,60.13,60.16,187781.0,52.8851,52.929,52.771,52.7973,187781.0
2021-06-28 14:30:00,60.17,60.17,59.91,59.91,157340.0,52.8061,52.8061,52.5779,52.5779,157340.0
2021-06-28 15:00:00,59.92,59.96,59.88,59.91,128323.0,52.5867,52.6218,52.5516,52.5779,128323.0
2021-06-28 15:30:00,59.91,60.03,59.86,60.01,532425.0,52.5779,52.6832,52.534,52.6657,532425.0
2021-06-29 09:30:00,59.83,60.0,59.5,59.93,185047.0,52.5077,52.6569,52.2181,52.5955,185047.0
2021-06-29 10:00:00,59.91,60.1,59.8,59.88,110349.0,52.5779,52.7447,52.4814,52.5516,110349.0
2021-06-29 10:30:00,59.88,59.89,59.58,59.71,140324.0,52.5516,52.5604,52.2883,52.4024,140324.0
2021-06-29 11:00:00,59.71,59.75,59.6,59.64,73359.0,52.4024,52.4375,52.3059,52.341,73359.0
2021-06-29 11:30:00,59.63,59.69,59.56,59.56,97990.0,52.3322,52.3848,52.2708,52.2708,97990.0
2021-06-29 12:00:00,59.55,59.6,59.47,59.5,84589.0,52.262,52.3059,52.1918,52.2181,84589.0
2021-06-29 12:30:00,59.49,59.61,59.49,59.61,94903.0,52.2093,52.3146,52.2093,52.3146,94903.0
2021-06-29 13:00:00,59.61,59.63,59.43,59.43,78383.0,52.3146,52.3322,52.1567,52.1567,78383.0
2021-06-29 13:30:00,59.44,59.44,59.21,59.21,107645.0,52.1654,52.1654,51.9636,51.9636,107645.0
2021-06-29 14:00:00,59.21,59.38,59.19,59.22,135935.0,51.9636,52.1128,51.946,51.9724,135935.0
2021-06-29 14:30:00,59.22,59.22,59.0,59.15,121878.0,51.9724,51.9724,51.7793,51.9109,121878.0
2021-06-29 15:00:00,59.14,59.14,58.96,58.98,193587.0,51.9022,51.9022,51.7442,51.7617,193587.0
2021-06-29 15:30:00,58.97,58.97,58.7,58.86,607357.0,51.753,51.753,51.516,51.6564,607357.0
2021-06-30 09:30:00,58.86,59.36,58.86,59.02,189453.0,51.6564,52.0952,51.6564,51.7968,189453.0
2021-06-30 10:00:00,59.04,59.06,58.84,59.01,121152.0,51.8144,51.8319,51.6389,51.7881,121152.0
2021-06-30 10:30:00,59.02,59.21,58.99,59.08,120365.0,51.7968,51.9636,51.7705,51.8495,120365.0
2021-06-30 11:00:00,59.08,59.2,58.99,59.16,92298.0,51.8495,51.9548,51.7705,51.9197,92298.0
2021-06-30 11:30:00,59.14,59.25,59.04,59.04,72022.0,51.9022,51.9987,51.8144,51.8144,72022.0
2021-06-30 12:00:00,59.04,59.09,58.96,58.98,37635.0,51.8144,51.8583,51.7442,51.7617,37635.0
2021-06-30 12:30:00,58.97,59.11,58.97,59.05,61756.0,51.753,51.8758,51.753,51.8232,61756.0
2021-06-30 13:00:00,59.04,59.05,58.83,58.88,52334.0,51.8144,51.8232,51.6301,51.674,52334.0
2021-06-30 13:30:00,58.87,58.87,58.83,58.86,63604.0,51.6652,51.6652,51.6301,51.6564,63604.0
2021-06-30 14:00:00,58.86,58.99,58.72,58.73,103422.0,51.6564,51.7705,51.5336,51.5423,103422.0
2021-06-30 14:30:00,58.73,58.9,58.73,58.9,83773.0,51.5423,51.6915,51.5423,51.6915,83773.0
2021-06-30 15:00:00,58.91,59.03,58.89,58.94,225340.0,51.7003,51.8056,51.6828,51.7266,225340.0
2021-06-30 15:30:00,58.95,59.16,58.92,59.08,391243.0,51.7354,51.9197,51.7091,51.8495,391243.0
2021-07-01 09:30:00,59.2,59.32,58.91,59.21,118189.0,51.9548,52.0601,51.7003,51.9636,118189.0
2021-07-01 10:00:00,59.21,59.38,59.17,59.35,91337.0,51.9636,52.1128,51.9285,52.0865,91337.0
2021-07-01 10:30:00,59.34,59.6,59.34,59.6,119425.0,52.0777,52.3059,52.0777,52.3059,119425.0
2021-07-01 11:00:00,59.6,59.94,59.55,59.94,136562.0,52.3059,52.6042,52.262,52.6042,136562.0
2021-07-01 11:30:00,59.94,60.14,59.9,60.14,200166.0,52.6042,52.7798,52.5691,52.7798,200166.0
2021-07-01 12:00:00,60.13,60.15,59.98,60.02,153340.0,52.771,52.7885,52.6394,52.6745,153340.0
2021-07-01 12:30:00,60.03,60.21,60.0,60.11,98458.0,52.6832,52.8412,52.6569,52.7534,98458.0
2021-07-01 13:00:00,60.12,60.14,59.98,60.05,261473.0,52.7622,52.7798,52.6394,52.7008,261473.0
2021-07-01 13:30:00,60.04,60.1,59.97,60.07,113653.0,52.692,52.7447,52.6306,52.7183,113653.0
2021-07-01 14:00:00,60.07,60.14,59.97,60.12,181332.0,52.7183,52.7798,52.6306,52.7622,181332.0
2021-07-01 14:30:00,60.12,60.24,60.09,60.23,141057.0,52.7622,52.8675,52.7359,52.8588,141057.0
2021-07-01 15:00:00,60.23,60.31,60.13,60.19,330236.0,52.8588,52.929,52.771,52.8237,330236.0
2021-07-01 15:30:00,60.19,60.2,59.99,60.08,476841.0,52.8237,52.8324,52.6481,52.7271,476841.0
2021-07-02 09:30:00,60.16,60.16,59.85,60.02,227837.0,52.7973,52.7973,52.5253,52.6745,227837.0
2021-07-02 10:00:00,60.01,60.09,59.91,59.95,83462.0,52.6657,52.7359,52.5779,52.613,83462.0
2021-07-02 10:30:00,59.94,60.06,59.94,60.03,58332.0,52.6042,52.7096,52.6042,52.6832,58332.0
2021-07-02 11:00:00,60.03,60.11,59.99,60.11,77549.0,52.6832,52.7534,52.6481,52.7534,77549.0
2021-07-02 11:30:00,60.1,60.1,59.97,60.01,41569.0,52.7447,52.7447,52.6306,52.6657,41569.0
2021-07-02 12:00:00,60.01,60.06,59.98,59.99,37214.0,52.6657,52.7096,52.6394,52.6481,37214.0
2021-07-02 12:30:00,59.98,60.05,59.97,60.01,42532.0,52.6394,52.7008,52.6306,52.6657,42532.0
2021-07-02 13:00:00,60.01,60.04,59.92,59.94,47124.0,52.6657,52.692,52.5867,52.6042,47124.0
2021-07-02 13:30:00,59.93,59.97,59.87,59.89,46428.0,52.5955,52.6306,52.5428,52.5604,46428.0
2021-07-02 14:00:00,59.88,59.9,59.82,59.83,82586.0,52.5516,52.5691,52.4989,52.5077,82586.0
2021-07-02 14:30:00,59.84,59.89,59.78,59.79,77158.0,52.5165,52.5604,52.4638,52.4726,77158.0
2021-07-02 15:00:00,59.79,59.83,59.66,59.67,131211.0,52.4726,52.5077,52.3585,52.3673,131211.0
2021-07-02 15:30:00,59.67,59.91,59.65,59.91,349643.0,52.3673,52.5779,52.3497,52.5779,349643.0
2021-07-06 09:30:00,59.86,59.95,59.09,59.15,204074.0,52.534,52.613,51.8583,51.9109,204074.0
2021-07-06 10:00:00,59.15,59.3,58.84,58.89,143886.0,51.9109,52.0426,51.6389,51.6828,143886.0
2021-07-06 10:30:00,58.88,59.13,58.76,58.95,148373.0,51.674,51.8934,51.5687,51.7354,148373.0
2021-07-06 11:00:00,58.95,58.98,58.63,58.68,100711.0,51.7354,51.7617,51.4546,51.4985,100711.0
2021-07-06 11:30:00,58.69,59.02,58.69,59.0,75438.0,51.5072,51.7968,51.5072,51.7793,75438.0
2021-07-06 12:00:00,58.99,59.26,58.96,59.22,53878.0,51.7705,52.0075,51.7442,51.9724,53878.0
2021-07-06 12:30:00,59.22,59.27,59.15,59.27,50408.0,51.9724,52.0162,51.9109,52.0162,50408.0
2021-07-06 13:00:00,59.27,59.38,59.22,59.23,68427.0,52.0162,52.1128,51.9724,51.9811,68427.0
2021-07-06 13:30:00,59.23,59.3,59.19,59.28,49359.0,51.9811,52.0426,51.946,52.025,49359.0
2021-07-06 14:00:00,59.27,59.49,59.26,59.39,97854.0,52.0162,52.2093,52.0075,52.1216,97854.0
2021-07-06 14:30:00,59.39,59.52,59.38,59.44,144807.0,52.1216,52.2356,52.1128,52.1654,144807.0
2021-07-06 15:00:00,59.45,59.62,59.44,59.53,104206.0,52.1742,52.3234,52.1654,52.2444,104206.0
2021-07-06 15:30:00,59.53,59.82,59.53,59.8,508261.0,52.2444,52.4989,52.2444,52.4814,508261.0
2021-07-07 09:30:00,59.91,60.18,59.46,60.0,177713.0,52.5779,52.8149,52.183,52.6569,177713.0
2021-07-07 10:00:00,60.0,60.26,59.97,60.26,140285.0,52.6569,52.8851,52.6306,52.8851,140285.0
2021-07-07 10:30:00,60.25,60.33,60.07,60.1,236368.0,52.8763,52.9465,52.7183,52.7447,236368.0
2021-07-07 11:00:00,60.1,60.22,59.98,60.21,111629.0,52.7447,52.85,52.6394,52.8412,111629.0
2021-07-07 11:30:00,60.21,60.33,60.13,60.15,131645.0,52.8412,52.9465,52.771,52.7885,131645.0
2021-07-07 12:00:00,60.15,60.26,60.12,60.21,30590.0,52.7885,52.8851,52.7622,52.8412,30590.0
2021-07-07 12:30:00,60.22,60.23,60.12,60.21,40192.0,52.85,52.8588,52.7622,52.8412,40192.0
2021-07-07 13:00:00,60.21,60.27,60.08,60.1,95758.0,52.8412,52.8939,52.7271,52.7447,95758.0
2021-07-07 13:30:00,60.1,60.28,60.1,60.19,67800.0,52.7447,52.9026,52.7447,52.8237,67800.0
2021-07-07 14:00:00,60.19,60.24,60.13,60.14,57402.0,52.8237,52.8675,52.771,52.7798,57402.0
2021-07-07 14:30:00,60.14,60.2,60.09,60.12,98580.0,52.7798,52.8324,52.7359,52.7622,98580.0
2021-07-07 15:00:00,60.13,60.16,60.09,60.14,90443.0,52.771,52.7973,52.7359,52.7798,90443.0
2021-07-07 15:30:00,60.14,60.21,60.11,60.15,628309.0,52.7798,52.8412,52.7534,52.7885,628309.0
2021-07-08 09:30:00,59.92,60.29,59.71,60.28,159077.0,52.5867,52.9114,52.4024,52.9026,159077.0
2021-07-08 10:00:00,60.27,60.29,59.87,60.03,81633.0,52.8939,52.9114,52.5428,52.6832,81633.0
2021-07-08 10:30:00,60.03,60.33,59.97,60.3,131263.0,52.6832,52.9465,52.6306,52.9202,131263.0
2021-07-08 11:00:00,60.29,60.31,60.02,60.09,82027.0,52.9114,52.929,52.6745,52.7359,82027.0
2021-07-08 11:30:00,60.09,60.23,60.05,60.14,52542.0,52.7359,52.8588,52.7008,52.7798,52542.0
2021-07-08 12:00:00,60.13,60.16,60.03,60.09,59755.0,52.771,52.7973,52.6832,52.7359,59755.0
2021-07-08 12:30:00,60.08,60.17,60.06,60.15,45037.0,52.7271,52.8061,52.7096,52.7885,45037.0
2021-07-08 13:00:00,60.16,60.16,60.05,60.14,63166.0,52.7973,52.7973,52.7008,52.7798,63166.0
2021-07-08 13:30:00,60.13,60.14,60.03,60.1,214029.0,52.771,52.7798,52.6832,52.7447,214029.0
2021-07-08 14:00:00,60.1,60.22,60.06,60.22,86157.0,52.7447,52.85,52.7096,52.85,86157.0
2021-07-08 14:30:00,60.22,60.33,60.14,60.28,182500.0,52.85,52.9465,52.7798,52.9026,182500.0
2021-07-08 15:00:00,60.29,60.32,60.12,60.19,157172.0,52.9114,52.9377,52.7622,52.8237,157172.0
2021-07-08 15:30:00,60.19,60.35,60.08,60.28,652732.0,52.8237,52.9641,52.7271,52.9026,652732.0
2021-07-09 09:30:00,60.52,60.71,60.37,60.4,137620.0,53.1133,53.28,52.9816,53.008,137620.0
2021-07-09 10:00:00,60.39,60.5,60.38,60.43,81131.0,52.9992,53.0957,52.9904,53.0343,81131.0
2021-07-09 10:30:00,60.42,60.44,60.02,60.03,99640.0,53.0255,53.0431,52.6745,52.6832,99640.0
2021-07-09 11:00:00,60.02,60.04,59.92,60.01,60350.0,52.6745,52.692,52.5867,52.6657,60350.0
2021-07-09 11:30:00,60.05,60.12,60.01,60.07,46564.0,52.7008,52.7622,52.6657,52.7183,46564.0
2021-07-09 12:00:00,60.08,60.16,60.06,60.08,96921.0,52.7271,52.7973,52.7096,52.7271,96921.0
2021-07-09 12:30:00,60.09,60.13,59.97,60.0,73143.0,52.7359,52.771,52.6306,52.6569,73143.0
2021-07-09 13:00:00,60.0,60.13,60.0,60.09,45395.0,52.6569,52.771,52.6569,52.7359,45395.0
2021-07-09 13:30:00,60.09,60.14,60.02,60.1,45318.0,52.7359,52.7798,52.6745,52.7447,45318.0
2021-07-09 14:00:00,60.11,60.22,60.1,60.2,51836.0,52.7534,52.85,52.7447,52.8324,51836.0
2021-07-09 14:30:00,60.2,60.3,60.2,60.29,55325.0,52.8324,52.9202,52.8324,52.9114,55325.0
2021-07-09 15:00:00,60.29,60.37,60.22,60.27,90265.0,52.9114,52.9816,52.85,52.8939,90265.0
2021-07-09 15:30:00,60.28,60.38,60.23,60.3,442148.0,52.9026,52.9904,52.8588,52.9202,442148.0
2021-07-12 09:30:00,59.97,60.18,59.84,59.94,123648.0,52.6306,52.8149,52.5165,52.6042,123648.0
2021-07-12 10:00:00,59.93,60.31,59.77,60.19,141312.0,52.5955,52.929,52.4551,52.8237,141312.0
2021-07-12 10:30:00,60.2,60.26,60.15,60.16,84160.0,52.8324,52.8851,52.7885,52.7973,84160.0
2021-07-12 11:00:00,60.17,60.23,60.11,60.21,64326.0,52.8061,52.8588,52.7534,52.8412,64326.0
2021-07-12 11:30:00,60.21,60.23,60.08,60.14,60659.0,52.8412,52.8588,52.7271,52.7798,60659.0
2021-07-12 12:00:00,60.15,60.32,60.14,60.25,49839.0,52.7885,52.9377,52.7798,52.8763,49839.0
2021-07-12 12:30:00,60.23,60.37,60.23,60.36,41124.0,52.8588,52.9816,52.8588,52.9728,41124.0
2021-07-12 13:00:00,60.37,60.43,60.31,60.4,68086.0,52.9816,53.0343,52.929,53.008,68086.0
2021-07-12 13:30:00,60.39,60.43,60.28,60.3,104623.0,52.9992,53.0343,52.9026,52.9202,104623.0
2021-07-12 14:00:00,60.3,60.32,60.21,60.28,81524.0,52.9202,52.9377,52.8412,52.9026,81524.0
2021-07-12 14:30:00,60.28,60.32,60.21,60.23,69637.0,52.9026,52.9377,52.8412,52.8588,69637.0
2021-07-12 15:00:00,60.23,60.3,60.2,60.29,87433.0,52.8588,52.9202,52.8324,52.9114,87433.0
2021-07-12 15:30:00,60.29,60.39,60.22,60.36,511205.0,52.9114,52.9992,52.85,52.9728,511205.0
2021-07-13 09:30:00,60.27,60.43,60.19,60.33,96779.0,52.8939,53.0343,52.8237,52.9465,96779.0
2021-07-13 10:00:00,60.31,60.55,60.24,60.43,66391.0,52.929,53.1396,52.8675,53.0343,66391.0
2021-07-13 10:30:00,60.43,60.45,60.21,60.35,50222.0,53.0343,53.0518,52.8412,52.9641,50222.0
2021-07-13 11:00:00,60.36,60.45,60.29,60.31,37275.0,52.9728,53.0518,52.9114,52.929,37275.0
2021-07-13 11:30:00,60.28,60.4,60.27,60.3,31622.0,52.9026,53.008,52.8939,52.9202,31622.0
2021-07-13 12:00:00,60.3,60.33,60.27,60.32,32847.0,52.9202,52.9465,52.8939,52.9377,32847.0
2021-07-13 12:30:00,60.32,60.38,60.26,60.38,24165.0,52.9377,52.9904,52.8851,52.9904,24165.0
2021-07-13 13:00:00,60.37,60.37,60.25,60.32,30729.0,52.9816,52.9816,52.8763,52.9377,30729.0
2021-07-13 13:30:00,60.32,60.42,60.32,60.39,57289.0,52.9377,53.0255,52.9377,52.9992,57289.0
2021-07-13 14:00:00,60.38,60.39,60.26,60.26,54348.0,52.9904,52.9992,52.8851,52.8851,54348.0
2021-07-13 14:30:00,60.26,60.26,60.05,60.09,132687.0,52.8851,52.8851,52.7008,52.7359,132687.0
2021-07-13 15:00:00,60.09,60.13,59.69,59.77,112782.0,52.7359,52.771,52.3848,52.4551,112782.0
2021-07-13 15:30:00,59.77,60.04,59.74,60.02,264275.0,52.4551,52.692,52.4287,52.6745,264275.0
2021-07-14 09:30:00,60.14,60.17,59.88,59.97,74202.0,52.7798,52.8061,52.5516,52.6306,74202.0
2021-07-14 10:00:00,59.97,60.22,59.83,60.2,50901.0,52.6306,52.85,52.5077,52.8324,50901.0
2021-07-14 10:30:00,60.2,60.4,60.18,60.36,91974.0,52.8324,53.008,52.8149,52.9728,91974.0
2021-07-14 11:00:00,60.35,60.42,60.13,60.37,47248.0,52.9641,53.0255,52.771,52.9816,47248.0
2021-07-14 11:30:00,60.34,60.48,60.22,60.48,162438.0,52.9553,53.0782,52.85,53.0782,162438.0
2021-07-14 12:00:00,60.49,60.54,60.43,60.5,58974.0,53.0869,53.1308,53.0343,53.0957,58974.0
2021-07-14 12:30:00,60.5,60.51,60.41,60.43,61676.0,53.0957,53.1045,53.0167,53.0343,61676.0
2021-07-14 13:00:00,60.43,60.56,60.41,60.51,79174.0,53.0343,53.1484,53.0167,53.1045,79174.0
2021-07-14 13:30:00,60.51,60.65,60.48,60.64,170793.0,53.1045,53.2274,53.0782,53.2186,170793.0
2021-07-14 14:00:00,60.65,60.73,60.51,60.57,244725.0,53.2274,53.2976,53.1045,53.1571,244725.0
2021-07-14 14:30:00,60.57,60.63,60.45,60.47,226404.0,53.1571,53.2098,53.0518,53.0694,226404.0
2021-07-14 15:00:00,60.46,60.6,60.44,60.59,115518.0,53.0606,53.1835,53.0431,53.1747,115518.0
2021-07-14 15:30:00,60.6,60.65,60.4,60.49,480666.0,53.1835,53.2274,53.008,53.0869,480666.0
2021-07-15 09:30:00,60.42,60.73,60.42,60.58,151561.0,53.0255,53.2976,53.0255,53.1659,151561.0
2021-07-15 10:00:00,60.57,60.94,60.57,60.85,104980.0,53.1571,53.4819,53.1571,53.4029,104980.0
2021-07-15 10:30:00,60.86,60.97,60.76,60.79,116449.0,53.4117,53.5082,53.3239,53.3502,116449.0
2021-07-15 11:00:00,60.79,60.9,60.74,60.81,60920.0,53.3502,53.4468,53.3063,53.3678,60920.0
2021-07-15 11:30:00,60.78,60.9,60.68,60.84,73451.0,53.3414,53.4468,53.2537,53.3941,73451.0
2021-07-15 12:00:00,60.85,61.0,60.79,60.99,98851.0,53.4029,53.5345,53.3502,53.5257,98851.0
2021-07-15 12:30:00,61.0,61.08,60.94,61.0,79856.0,53.5345,53.6047,53.4819,53.5345,79856.0
2021-07-15 13:00:00,61.01,61.11,60.99,61.09,77857.0,53.5433,53.6311,53.5257,53.6135,77857.0
2021-07-15 13:30:00,61.1,61.2,61.02,61.19,54071.0,53.6223,53.71,53.5521,53.7013,54071.0
2021-07-15 14:00:00,61.2,61.21,61.06,61.13,81970.0,53.71,53.7188,53.5872,53.6486,81970.0
2021-07-15 14:30:00,61.12,61.15,61.04,61.11,71437.0,53.6398,53.6662,53.5696,53.6311,71437.0
2021-07-15 15:00:00,61.11,61.34,61.09,61.29,76976.0,53.6311,53.8329,53.6135,53.789,76976.0
2021-07-15 15:30:00,61.29,61.58,61.26,61.51,492407.0,53.789,54.0435,53.7627,53.9821,492407.0
2021-07-16 09:30:00,61.69,61.95,61.43,61.94,113131.0,54.1401,54.3683,53.9119,54.3595,113131.0
2021-07-16 10:00:00,61.93,62.15,61.84,61.98,124782.0,54.3507,54.5438,54.2717,54.3946,124782.0
2021-07-16 10:30:00,61.98,61.98,61.77,61.87,53803.0,54.3946,54.3946,54.2103,54.298,53803.0
2021-07-16 11:00:00,61.88,62.05,61.86,61.99,42802.0,54.3068,54.456,54.2893,54.4034,42802.0
2021-07-16 11:30:00,62.0,62.06,61.97,61.99,43690.0,54.4121,54.4648,54.3858,54.4034,43690.0
2021-07-16 12:00:00,61.98,62.13,61.97,62.07,46575.0,54.3946,54.5262,54.3858,54.4736,46575.0
2021-07-16 12:30:00,62.06,62.14,62.01,62.02,53267.0,54.4648,54.535,54.4209,54.4297,53267.0
2021-07-16 13:00:00,62.01,62.21,62.0,62.16,64152.0,54.4209,54.5964,54.4121,54.5526,64152.0
2021-07-16 13:30:00,62.15,62.26,62.02,62.24,165301.0,54.5438,54.6403,54.4297,54.6228,165301.0
2021-07-16 14:00:00,62.25,62.37,62.23,62.25,102031.0,54.6315,54.7369,54.614,54.6315,102031.0
2021-07-16 14:30:00,62.25,62.28,62.13,62.27,150737.0,54.6315,54.6579,54.5262,54.6491,150737.0
2021-07-16 15:00:00,62.26,62.27,62.16,62.2,96800.0,54.6403,54.6491,54.5526,54.5877,96800.0
2021-07-16 15:30:00,62.2,62.28,61.98,62.01,352314.0,54.5877,54.6579,54.3946,54.4209,352314.0
2021-07-19 09:30:00,61.59,62.4,61.59,62.09,171533.0,54.0523,54.7632,54.0523,54.4911,171533.0
2021-07-19 10:00:00,62.09,62.3,61.58,61.79,252056.0,54.4911,54.6754,54.0435,54.2278,252056.0
2021-07-19 10:30:00,61.8,61.87,61.37,61.5,108724.0,54.2366,54.298,53.8592,53.9733,108724.0
2021-07-19 11:00:00,61.5,61.66,61.33,61.43,98870.0,53.9733,54.1137,53.8241,53.9119,98870.0
2021-07-19 11:30:00,61.43,61.43,61.15,61.2,173517.0,53.9119,53.9119,53.6662,53.71,173517.0
2021-07-19 12:00:00,61.15,61.17,60.64,60.78,193629.0,53.6662,53.6837,53.2186,53.3414,193629.0
2021-07-19 12:30:00,60.76,60.96,60.75,60.87,77012.0,53.3239,53.4994,53.3151,53.4204,77012.0
2021-07-19 13:00:00,60.86,60.94,60.7,60.7,168159.0,53.4117,53.4819,53.2712,53.2712,168159.0
2021-07-19 13:30:00,60.69,60.95,60.53,60.93,77831.0,53.2625,53.4906,53.122,53.4731,77831.0
2021-07-19 14:00:00,60.94,61.05,60.86,61.01,44437.0,53.4819,53.5784,53.4117,53.5433,44437.0
2021-07-19 14:30:00,61.01,61.01,60.58,60.65,175213.0,53.5433,53.5433,53.1659,53.2274,175213.0
2021-07-19 15:00:00,60.64,60.87,60.55,60.79,162394.0,53.2186,53.4204,53.1396,53.3502,162394.0
2021-07-19 15:30:00,60.79,61.45,60.77,61.45,651117.0,53.3502,53.9294,53.3327,53.9294,651117.0
2021-07-20 09:30:00,61.83,62.54,61.65,62.5,171981.0,54.2629,54.886,54.105,54.8509,171981.0
2021-07-20 10:00:00,62.51,62.65,62.15,62.21,101606.0,54.8597,54.9826,54.5438,54.5964,101606.0
2021-07-20 10:30:00,62.21,62.48,62.14,62.26,216898.0,54.5964,54.8334,54.535,54.6403,216898.0
2021-07-20 11:00:00,62.28,62.42,62.13,62.13,85260.0,54.6579,54.7807,54.5262,54.5262,85260.0
2021-07-20 11:30:00,62.13,62.3,62.13,62.3,91221.0,54.5262,54.6754,54.5262,54.6754,91221.0
2021-07-20 12:00:00,62.32,62.41,62.21,62.32,66874.0,54.693,54.772,54.5964,54.693,66874.0
2021-07-20 12:30:00,62.31,62.42,62.27,62.37,71396.0,54.6842,54.7807,54.6491,54.7369,71396.0
2021-07-20 13:00:00,62.36,62.4,62.23,62.27,56984.0,54.7281,54.7632,54.614,54.6491,56984.0
2021-07-20 13:30:00,62.28,62.59,62.28,62.53,67626.0,54.6579,54.9299,54.6579,54.8773,67626.0
2021-07-20 14:00:00,62.54,62.58,62.23,62.33,104201.0,54.886,54.9212,54.614,54.7017,104201.0
2021-07-20 14:30:00,62.32,62.35,61.93,62.0,149626.0,54.693,54.7193,54.3507,54.4121,149626.0
2021-07-20 15:00:00,62.0,62.09,61.81,61.84,151264.0,54.4121,54.4911,54.2454,54.2717,151264.0
2021-07-20 15:30:00,61.83,62.09,61.82,61.95,523465.0,54.2629,54.4911,54.2542,54.3683,523465.0
2021-07-21 09:30:00,62.01,62.23,61.74,61.95,54548.0,54.4209,54.614,54.184,54.3683,54548.0
2021-07-21 10:00:00,61.93,61.95,61.64,61.79,62200.0,54.3507,54.3683,54.0962,54.2278,62200.0
2021-07-21 10:30:00,61.81,62.16,61.81,62.05,51266.0,54.2454,54.5526,54.2454,54.456,51266.0
2021-07-21 11:00:00,62.06,62.12,61.76,61.8,56999.0,54.4648,54.5174,54.2015,54.2366,56999.0
2021-07-21 11:30:00,61.8,61.95,61.55,61.73,37912.0,54.2366,54.3683,54.0172,54.1752,37912.0
2021-07-21 12:00:00,61.73,61.73,61.53,61.54,44609.0,54.1752,54.1752,53.9997,54.0084,44609.0
2021-07-21 12:30:00,61.53,61.71,61.5,61.71,27941.0,53.9997,54.1576,53.9733,54.1576,27941.0
2021-07-21 13:00:00,61.7,61.7,61.43,61.48,21738.0,54.1489,54.1489,53.9119,53.9558,21738.0
2021-07-21 13:30:00,61.49,61.55,61.33,61.35,41327.0,53.9646,54.0172,53.8241,53.8417,41327.0
2021-07-21 14:00:00,61.37,61.43,61.25,61.3,69388.0,53.8592,53.9119,53.7539,53.7978,69388.0
2021-07-21 14:30:00,61.31,61.52,61.31,61.41,45084.0,53.8066,53.9909,53.8066,53.8943,45084.0
2021-07-21 15:00:00,61.4,61.41,61.14,61.18,56202.0,53.8856,53.8943,53.6574,53.6925,56202.0
2021-07-21 15:30:00,61.18,61.21,61.03,61.05,351107.0,53.6925,53.7188,53.5608,53.5784,351107.0
2021-07-22 09:30:00,60.88,61.27,60.69,61.14,70138.0,53.4292,53.7715,53.2625,53.6574,70138.0
2021-07-22 10:00:00,61.14,61.14,60.86,60.92,66687.0,53.6574,53.6574,53.4117,53.4643,66687.0
2021-07-22 10:30:00,60.92,61.25,60.92,61.23,55436.0,53.4643,53.7539,53.4643,53.7364,55436.0
2021-07-22 11:00:00,61.23,61.49,61.23,61.44,85440.0,53.7364,53.9646,53.7364,53.9207,85440.0
2021-07-22 11:30:00,61.43,61.45,61.02,61.16,52976.0,53.9119,53.9294,53.5521,53.6749,52976.0
2021-07-22 12:00:00,61.16,61.23,61.08,61.1,37079.0,53.6749,53.7364,53.6047,53.6223,37079.0
2021-07-22 12:30:00,61.08,61.29,61.04,61.28,56334.0,53.6047,53.789,53.5696,53.7803,56334.0
2021-07-22 13:00:00,61.25,61.29,61.18,61.27,52943.0,53.7539,53.789,53.6925,53.7715,52943.0
2021-07-22 13:30:00,61.26,61.28,61.19,61.23,66938.0,53.7627,53.7803,53.7013,53.7364,66938.0
2021-07-22 14:00:00,61.23,61.26,61.08,61.11,169994.0,53.7364,53.7627,53.6047,53.6311,169994.0
2021-07-22 14:30:00,61.1,61.27,61.05,61.26,62255.0,53.6223,53.7715,53.5784,53.7627,62255.0
2021-07-22 15:00:00,61.26,61.26,61.12,61.13,106870.0,53.7627,53.7627,53.6398,53.6486,106870.0
2021-07-22 15:30:00,61.13,61.36,61.09,61.24,389217.0,53.6486,53.8505,53.6135,53.7451,389217.0
2021-07-23 09:30:00,61.32,61.72,61.29,61.65,48422.0,53.8154,54.1664,53.789,54.105,48422.0
2021-07-23 10:00:00,61.65,61.74,61.51,61.55,78070.0,54.105,54.184,53.9821,54.0172,78070.0
2021-07-23 10:30:00,61.58,61.67,61.3,61.66,78962.0,54.0435,54.1225,53.7978,54.1137,78962.0
2021-07-23 11:00:00,61.66,61.78,61.66,61.7,27372.0,54.1137,54.2191,54.1137,54.1489,27372.0
2021-07-23 11:30:00,61.71,61.77,61.5,61.53,35364.0,54.1576,54.2103,53.9733,53.9997,35364.0
2021-07-23 12:00:00,61.53,61.72,61.53,61.69,23783.0,53.9997,54.1664,53.9997,54.1401,23783.0
2021-07-23 12:30:00,61.7,61.82,61.69,61.79,23601.0,54.1489,54.2542,54.1401,54.2278,23601.0
2021-07-23 13:00:00,61.79,61.9,61.79,61.86,34846.0,54.2278,54.3244,54.2278,54.2893,34846.0
2021-07-23 13:30:00,61.86,61.92,61.78,61.83,107532.0,54.2893,54.3419,54.2191,54.2629,107532.0
2021-07-23 14:00:00,61.83,61.89,61.76,61.8,57660.0,54.2629,54.3156,54.2015,54.2366,57660.0
2021-07-23 14:30:00,61.81,61.92,61.79,61.89,37456.0,54.2454,54.3419,54.2278,54.3156,37456.0
2021-07-23 15:00:00,61.89,61.94,61.82,61.89,37632.0,54.3156,54.3595,54.2542,54.3156,37632.0
2021-07-23 15:30:00,61.9,62.1,61.89,62.1,229578.0,54.3244,54.4999,54.3156,54.4999,229578.0
2021-07-26 09:30:00,61.79,62.16,61.65,61.69,120807.0,54.2278,54.5526,54.105,54.1401,120807.0
2021-07-26 10:00:00,61.65,61.66,61.39,61.66,63306.0,54.105,54.1137,53.8768,54.1137,63306.0
2021-07-26 10:30:00,61.61,61.74,61.47,61.74,47451.0,54.0699,54.184,53.947,54.184,47451.0
2021-07-26 11:00:00,61.73,61.75,61.56,61.68,47256.0,54.1752,54.1927,54.026,54.1313,47256.0
2021-07-26 11:30:00,61.65,61.81,61.63,61.8,35376.0,54.105,54.2454,54.0874,54.2366,35376.0
2021-07-26 12:00:00,61.81,61.89,61.77,61.79,29253.0,54.2454,54.3156,54.2103,54.2278,29253.0
2021-07-26 12:30:00,61.82,61.98,61.82,61.97,29490.0,54.2542,54.3946,54.2542,54.3858,29490.0
2021-07-26 13:00:00,61.98,62.04,61.92,61.94,28844.0,54.3946,54.4472,54.3419,54.3595,28844.0
2021-07-26 13:30:00,61.94,62.13,61.93,62.01,33702.0,54.3595,54.5262,54.3507,54.4209,33702.0
2021-07-26 14:00:00,62.01,62.05,61.87,61.89,70823.0,54.4209,54.456,54.298,54.3156,70823.0
2021-07-26 14:30:00,61.89,61.91,61.73,61.91,67559.0,54.3156,54.3331,54.1752,54.3331,67559.0
2021-07-26 15:00:00,61.91,61.92,61.73,61.77,95638.0,54.3331,54.3419,54.1752,54.2103,95638.0
2021-07-26 15:30:00,61.77,61.99,61.75,61.97,168833.0,54.2103,54.4034,54.1927,54.3858,168833.0
2021-07-27 09:30:00,62.03,62.11,61.6,62.07,94073.0,54.4385,54.5087,54.0611,54.4736,94073.0
2021-07-27 10:00:00,62.12,62.36,62.05,62.31,51159.0,54.5174,54.7281,54.456,54.6842,51159.0
2021-07-27 10:30:00,62.3,62.63,62.29,62.41,69762.0,54.6754,54.965,54.6666,54.772,69762.0
2021-07-27 11:00:00,62.42,62.96,62.39,62.9,54842.0,54.7807,55.2546,54.7544,55.202,54842.0
2021-07-27 11:30:00,62.89,63.07,62.8,62.94,64858.0,55.1932,55.3512,55.1142,55.2371,64858.0
2021-07-27 12:00:00,62.93,63.03,62.77,62.87,57506.0,55.2283,55.3161,55.0879,55.1757,57506.0
2021-07-27 12:30:00,62.87,63.11,62.85,62.99,64200.0,55.1757,55.3863,55.1581,55.281,64200.0
2021-07-27 13:00:00,62.99,63.23,62.95,63.15,45835.0,55.281,55.4916,55.2459,55.4214,45835.0
2021-07-27 13:30:00,63.15,63.36,63.13,63.33,104211.0,55.4214,55.6057,55.4038,55.5794,104211.0
2021-07-27 14:00:00,63.33,63.4,63.25,63.37,62308.0,55.5794,55.6408,55.5092,55.6145,62308.0
2021-07-27 14:30:00,63.37,63.37,63.13,63.16,176074.0,55.6145,55.6145,55.4038,55.4302,176074.0
2021-07-27 15:00:00,63.17,63.22,63.09,63.14,74551.0,55.4389,55.4828,55.3687,55.4126,74551.0
2021-07-27 15:30:00,63.14,63.27,63.12,63.22,296725.0,55.4126,55.5267,55.3951,55.4828,296725.0
2021-07-28 09:30:00,63.21,63.28,62.68,62.75,33451.0,55.474,55.5355,55.0089,55.0703,33451.0
2021-07-28 10:00:00,62.74,62.81,62.33,62.58,56547.0,55.0616,55.123,54.7017,54.9212,56547.0
2021-07-28 10:30:00,62.6,62.73,62.35,62.39,41491.0,54.9387,55.0528,54.7193,54.7544,41491.0
2021-07-28 11:00:00,62.37,62.38,62.11,62.26,45473.0,54.7369,54.7456,54.5087,54.6403,45473.0
2021-07-28 11:30:00,62.25,62.38,62.14,62.15,51527.0,54.6315,54.7456,54.535,54.5438,51527.0
2021-07-28 12:00:00,62.13,62.16,61.82,61.82,59313.0,54.5262,54.5526,54.2542,54.2542,59313.0
2021-07-28 12:30:00,61.83,61.96,61.79,61.88,57643.0,54.2629,54.377,54.2278,54.3068,57643.0
2021-07-28 13:00:00,61.9,61.96,61.8,61.87,54116.0,54.3244,54.377,54.2366,54.298,54116.0
2021-07-28 13:30:00,61.85,61.99,61.81,61.96,62086.0,54.2805,54.4034,54.2454,54.377,62086.0
2021-07-28 14:00:00,61.95,62.25,61.72,62.2,90352.0,54.3683,54.6315,54.1664,54.5877,90352.0
2021-07-28 14:30:00,62.2,62.29,62.07,62.24,90154.0,54.5877,54.6666,54.4736,54.6228,90154.0
2021-07-28 15:00:00,62.25,62.27,62.08,62.11,80459.0,54.6315,54.6491,54.4823,54.5087,80459.0
2021-07-28 15:30:00,62.11,62.4,62.11,62.29,388330.0,54.5087,54.7632,54.5087,54.6666,388330.0
2021-07-29 09:30:00,62.51,62.82,62.03,62.38,52498.0,54.8597,55.1318,54.4385,54.7456,52498.0
2021-07-29 10:00:00,62.38,62.51,61.96,62.08,41776.0,54.7456,54.8597,54.377,54.4823,41776.0
2021-07-29 10:30:00,62.11,62.25,61.93,62.15,34855.0,54.5087,54.6315,54.3507,54.5438,34855.0
2021-07-29 11:00:00,62.14,62.22,61.94,62.01,26711.0,54.535,54.6052,54.3595,54.4209,26711.0
2021-07-29 11:30:00,61.99,62.18,61.99,62.17,32816.0,54.4034,54.5701,54.4034,54.5613,32816.0
2021-07-29 12:00:00,62.15,62.31,62.13,62.23,19231.0,54.5438,54.6842,54.5262,54.614,19231.0
2021-07-29 12:30:00,62.24,62.45,62.23,62.38,25950.0,54.6228,54.8071,54.614,54.7456,25950.0
2021-07-29 13:00:00,62.4,62.46,62.33,62.38,24801.0,54.7632,54.8158,54.7017,54.7456,24801.0
2021-07-29 13:30:00,62.38,62.4,62.21,62.25,29986.0,54.7456,54.7632,54.5964,54.6315,29986.0
2021-07-29 14:00:00,62.25,62.33,62.21,62.25,37893.0,54.6315,54.7017,54.5964,54.6315,37893.0
2021-07-29 14:30:00,62.25,62.48,62.24,62.45,30909.0,54.6315,54.8334,54.6228,54.8071,30909.0
2021-07-29 15:00:00,62.45,62.56,62.45,62.56,39398.0,54.8071,54.9036,54.8071,54.9036,39398.0
2021-07-29 15:30:00,62.56,62.57,62.2,62.34,266236.0,54.9036,54.9124,54.5877,54.7105,266236.0
2021-07-30 09:30:00,62.19,62.9,62.17,62.61,49540.0,54.5789,55.202,54.5613,54.9475,49540.0
2021-07-30 10:00:00,62.55,62.58,61.98,62.09,41232.0,54.8948,54.9212,54.3946,54.4911,41232.0
2021-07-30 10:30:00,62.07,62.4,62.07,62.4,62564.0,54.4736,54.7632,54.4736,54.7632,62564.0
2021-07-30 11:00:00,62.38,62.5,62.32,62.42,51361.0,54.7456,54.8509,54.693,54.7807,51361.0
2021-07-30 11:30:00,62.41,62.43,62.24,62.28,26676.0,54.772,54.7895,54.6228,54.6579,26676.0
2021-07-30 12:00:00,62.29,62.33,62.24,62.33,35184.0,54.6666,54.7017,54.6228,54.7017,35184.0
2021-07-30 12:30:00,62.36,62.44,62.34,62.4,29836.0,54.7281,54.7983,54.7105,54.7632,29836.0
2021-07-30 13:00:00,62.4,62.41,62.2,62.36,165297.0,54.7632,54.772,54.5877,54.7281,165297.0
2021-07-30 13:30:00,62.35,62.46,62.26,62.26,111878.0,54.7193,54.8158,54.6403,54.6403,111878.0
2021-07-30 14:00:00,62.24,62.25,61.88,61.92,39475.0,54.6228,54.6315,54.3068,54.3419,39475.0
2021-07-30 14:30:00,61.93,62.0,61.81,61.87,41571.0,54.3507,54.4121,54.2454,54.298,41571.0
2021-07-30 15:00:00,61.86,62.04,61.82,61.93,51245.0,54.2893,54.4472,54.2542,54.3507,51245.0
2021-07-30 15:30:00,61.94,61.97,61.7,61.79,218318.0,54.3595,54.3858,54.1489,54.2278,218318.0
2021-08-02 09:30:00,62.02,62.35,61.82,61.96,68089.0,54.4297,54.7193,54.2542,54.377,68089.0
2021-08-02 10:00:00,61.95,62.64,61.92,62.6,52118.0,54.3683,54.9738,54.3419,54.9387,52118.0
2021-08-02 10:30:00,62.62,62.62,62.34,62.42,27040.0,54.9563,54.9563,54.7105,54.7807,27040.0
2021-08-02 11:00:00,62.43,62.71,62.42,62.67,32702.0,54.7895,55.0352,54.7807,55.0001,32702.0
2021-08-02 11:30:00,62.66,62.82,62.6,62.71,78821.0,54.9914,55.1318,54.9387,55.0352,78821.0
2021-08-02 12:00:00,62.73,62.74,62.54,62.6,79691.0,55.0528,55.0616,54.886,54.9387,79691.0
2021-08-02 12:30:00,62.6,62.65,62.54,62.59,129226.0,54.9387,54.9826,54.886,54.9299,129226.0
2021-08-02 13:00:00,62.59,62.6,62.39,62.44,39450.0,54.9299,54.9387,54.7544,54.7983,39450.0
2021-08-02 13:30:00,62.43,62.47,62.32,62.42,34128.0,54.7895,54.8246,54.693,54.7807,34128.0
2021-08-02 14:00:00,62.45,62.52,62.36,62.51,53615.0,54.8071,54.8685,54.7281,54.8597,53615.0
2021-08-02 14:30:00,62.52,62.61,62.5,62.57,62233.0,54.8685,54.9475,54.8509,54.9124,62233.0
2021-08-02 15:00:00,62.58,62.67,62.45,62.64,113987.0,54.9212,55.0001,54.8071,54.9738,113987.0
2021-08-02 15:30:00,62.65,62.78,62.55,62.66,206456.0,54.9826,55.0967,54.8948,54.9914,206456.0
2021-08-03 09:30:00,62.77,63.26,62.38,63.23,78648.0,55.0879,55.5179,54.7456,55.4916,78648.0
2021-08-03 10:00:00,63.29,63.68,63.26,63.44,129822.0,55.5443,55.8865,55.5179,55.6759,129822.0
2021-08-03 10:30:00,63.44,63.71,63.43,63.54,96665.0,55.6759,55.9129,55.6671,55.7637,96665.0
2021-08-03 11:00:00,63.52,63.61,63.41,63.56,89478.0,55.7461,55.8251,55.6496,55.7812,89478.0
2021-08-03 11:30:00,63.55,63.7,63.39,63.46,77681.0,55.7724,55.9041,55.632,55.6935,77681.0
2021-08-03 12:00:00,63.45,63.49,63.14,63.19,92541.0,55.6847,55.7198,55.4126,55.4565,92541.0
2021-08-03 12:30:00,63.18,63.2,62.94,62.94,23557.0,55.4477,55.4653,55.2371,55.2371,23557.0
2021-08-03 13:00:00,62.94,63.2,62.89,63.11,32527.0,55.2371,55.4653,55.1932,55.3863,32527.0
2021-08-03 13:30:00,63.12,63.15,63.05,63.09,61349.0,55.3951,55.4214,55.3336,55.3687,61349.0
2021-08-03 14:00:00,63.09,63.23,63.08,63.12,34961.0,55.3687,55.4916,55.36,55.3951,34961.0
2021-08-03 14:30:00,63.13,63.21,63.09,63.15,61446.0,55.4038,55.474,55.3687,55.4214,61446.0
2021-08-03 15:00:00,63.15,63.32,63.09,63.09,58305.0,55.4214,55.5706,55.3687,55.3687,58305.0
2021-08-03 15:30:00,63.08,63.3,63.04,63.25,201085.0,55.36,55.553,55.3249,55.5092,201085.0
2021-08-04 09:30:00,62.99,63.17,62.75,62.99,66205.0,55.281,55.4389,55.0703,55.281,66205.0
2021-08-04 10:00:00,62.98,63.23,62.84,62.92,43098.0,55.2722,55.4916,55.1493,55.2195,43098.0
2021-08-04 10:30:00,62.92,63.03,62.72,62.78,45439.0,55.2195,55.3161,55.044,55.0967,45439.0
2021-08-04 11:00:00,62.77,62.83,62.57,62.66,46654.0,55.0879,55.1406,54.9124,54.9914,46654.0
2021-08-04 11:30:00,62.63,62.66,62.48,62.5,129291.0,54.965,54.9914,54.8334,54.8509,129291.0
2021-08-04 12:00:00,62.49,62.59,62.38,62.39,22992.0,54.8422,54.9299,54.7456,54.7544,22992.0
2021-08-04 12:30:00,62.41,62.57,62.41,62.52,28982.0,54.772,54.9124,54.772,54.8685,28982.0
2021-08-04 13:00:00,62.49,62.56,62.48,62.55,24787.0,54.8422,54.9036,54.8334,54.8948,24787.0
2021-08-04 13:30:00,62.55,62.65,62.51,62.55,34935.0,54.8948,54.9826,54.8597,54.8948,34935.0
2021-08-04 14:00:00,62.55,62.75,62.51,62.75,58093.0,54.8948,55.0703,54.8597,55.0703,58093.0
2021-08-04 14:30:00,62.75,63.0,62.74,62.95,76833.0,55.0703,55.2897,55.0616,55.2459,76833.0
2021-08-04 15:00:00,62.96,63.19,62.96,63.1,68281.0,55.2546,55.4565,55.2546,55.3775,68281.0
2021-08-04 15:30:00,63.11,63.29,63.08,63.26,268196.0,55.3863,55.5443,55.36,55.5179,268196.0
2021-08-05 09:30:00,62.99,63.04,62.64,62.68,54535.0,55.6614,55.7056,55.3521,55.3875,54535.0
2021-08-05 10:00:00,62.71,63.14,62.65,62.86,49206.0,55.414,55.794,55.361,55.5465,49206.0
2021-08-05 10:30:00,62.85,62.92,62.7,62.74,40041.0,55.5377,55.5996,55.4051,55.4405,40041.0
2021-08-05 11:00:00,62.71,62.77,62.65,62.65,81787.0,55.414,55.467,55.361,55.361,81787.0
2021-08-05 11:30:00,62.69,62.86,62.56,62.86,39812.0,55.3963,55.5465,55.2814,55.5465,39812.0
2021-08-05 12:00:00,62.85,62.91,62.7,62.79,40922.0,55.5377,55.5907,55.4051,55.4847,40922.0
2021-08-05 12:30:00,62.8,62.9,62.75,62.9,80971.0,55.4935,55.5819,55.4493,55.5819,80971.0
2021-08-05 13:00:00,62.89,62.93,62.76,62.91,35925.0,55.573,55.6084,55.4582,55.5907,35925.0
2021-08-05 13:30:00,62.91,62.96,62.8,62.89,31758.0,55.5907,55.6349,55.4935,55.573,31758.0
2021-08-05 14:00:00,62.89,62.96,62.84,62.86,35929.0,55.573,55.6349,55.5289,55.5465,35929.0
2021-08-05 14:30:00,62.86,62.9,62.71,62.76,43149.0,55.5465,55.5819,55.414,55.4582,43149.0
2021-08-05 15:00:00,62.76,62.98,62.76,62.97,47482.0,55.4582,55.6526,55.4582,55.6437,47482.0
2021-08-05 15:30:00,62.98,63.27,62.96,63.22,200534.0,55.6526,55.9088,55.6349,55.8646,200534.0
2021-08-06 09:30:00,63.29,63.37,62.81,63.09,62089.0,55.9265,55.9972,55.5023,55.7498,62089.0
2021-08-06 10:00:00,63.09,63.48,63.09,63.31,43724.0,55.7498,56.0944,55.7498,55.9442,43724.0
2021-08-06 10:30:00,63.33,63.49,63.31,63.4,28267.0,55.9619,56.1032,55.9442,56.0237,28267.0
2021-08-06 11:00:00,63.42,63.57,63.29,63.33,25251.0,56.0414,56.1739,55.9265,55.9619,25251.0
2021-08-06 11:30:00,63.35,63.41,63.3,63.36,21639.0,55.9795,56.0325,55.9353,55.9884,21639.0
2021-08-06 12:00:00,63.36,63.49,63.36,63.42,18174.0,55.9884,56.1032,55.9884,56.0414,18174.0
2021-08-06 12:30:00,63.39,63.49,63.37,63.39,43768.0,56.0149,56.1032,55.9972,56.0149,43768.0
2021-08-06 13:00:00,63.4,63.56,63.32,63.56,25387.0,56.0237,56.1651,55.953,56.1651,25387.0
2021-08-06 13:30:00,63.56,63.69,63.56,63.58,120845.0,56.1651,56.28,56.1651,56.1828,120845.0
2021-08-06 14:00:00,63.58,63.66,63.49,63.66,68599.0,56.1828,56.2535,56.1032,56.2535,68599.0
2021-08-06 14:30:00,63.66,63.72,63.54,63.59,81291.0,56.2535,56.3065,56.1474,56.1916,81291.0
2021-08-06 15:00:00,63.57,63.7,63.55,63.63,141114.0,56.1739,56.2888,56.1563,56.2269,141114.0
2021-08-06 15:30:00,63.62,63.66,63.27,63.27,249720.0,56.2181,56.2535,55.9088,55.9088,249720.0
2021-08-09 09:30:00,63.41,63.57,63.08,63.09,27491.0,56.0325,56.1739,55.7409,55.7498,27491.0
2021-08-09 10:00:00,63.1,63.22,63.03,63.04,23932.0,55.7586,55.8646,55.6968,55.7056,23932.0
2021-08-09 10:30:00,63.04,63.31,63.0,63.09,45693.0,55.7056,55.9442,55.6702,55.7498,45693.0
2021-08-09 11:00:00,63.03,63.19,62.98,63.03,36851.0,55.6968,55.8381,55.6526,55.6968,36851.0
2021-08-09 11:30:00,63.02,63.12,63.01,63.06,29723.0,55.6879,55.7763,55.6791,55.7233,29723.0
2021-08-09 12:00:00,63.06,63.1,62.98,63.1,34589.0,55.7233,55.7586,55.6526,55.7586,34589.0
2021-08-09 12:30:00,63.09,63.13,63.0,63.06,42804.0,55.7498,55.7851,55.6702,55.7233,42804.0
2021-08-09 13:00:00,63.06,63.16,63.05,63.13,27736.0,55.7233,55.8116,55.7144,55.7851,27736.0
2021-08-09 13:30:00,63.12,63.17,63.03,63.16,31710.0,55.7763,55.8205,55.6968,55.8116,31710.0
2021-08-09 14:00:00,63.15,63.28,63.12,63.28,56294.0,55.8028,55.9177,55.7763,55.9177,56294.0
2021-08-09 14:30:00,63.27,63.27,63.0,63.01,40104.0,55.9088,55.9088,55.6702,55.6791,40104.0
2021-08-09 15:00:00,63.01,63.02,62.89,62.99,29911.0,55.6791,55.6879,55.573,55.6614,29911.0
2021-08-09 15:30:00,63.0,63.28,62.96,63.25,145903.0,55.6702,55.9177,55.6349,55.8912,145903.0
2021-08-10 09:30:00,63.21,63.21,62.93,63.05,31837.0,55.8558,55.8558,55.6084,55.7144,31837.0
2021-08-10 10:00:00,63.08,63.13,62.89,62.99,30695.0,55.7409,55.7851,55.573,55.6614,30695.0
2021-08-10 10:30:00,63.0,63.13,62.75,62.89,32376.0,55.6702,55.7851,55.4493,55.573,32376.0
2021-08-10 11:00:00,62.91,63.05,62.87,63.04,48517.0,55.5907,55.7144,55.5554,55.7056,48517.0
2021-08-10 11:30:00,63.04,63.24,62.95,63.23,31459.0,55.7056,55.8823,55.6261,55.8735,31459.0
2021-08-10 12:00:00,63.22,63.22,62.99,63.03,35871.0,55.8646,55.8646,55.6614,55.6968,35871.0
2021-08-10 12:30:00,63.02,63.06,62.97,63.04,33194.0,55.6879,55.7233,55.6437,55.7056,33194.0
2021-08-10 13:00:00,63.03,63.03,62.87,62.93,30379.0,55.6968,55.6968,55.5554,55.6084,30379.0
2021-08-10 13:30:00,62.94,63.09,62.92,63.05,30874.0,55.6172,55.7498,55.5996,55.7144,30874.0
2021-08-10 14:00:00,63.05,63.17,63.04,63.1,31316.0,55.7144,55.8205,55.7056,55.7586,31316.0
2021-08-10 14:30:00,63.1,63.15,63.03,63.08,24231.0,55.7586,55.8028,55.6968,55.7409,24231.0
2021-08-10 15:00:00,63.08,63.12,62.93,63.02,38008.0,55.7409,55.7763,55.6084,55.6879,38008.0
2021-08-10 15:30:00,63.01,63.06,62.93,62.94,135042.0,55.6791,55.7233,55.6084,55.6172,135042.0
2021-08-11 09:30:00,63.16,63.27,63.07,63.18,39910.0,55.8116,55.9088,55.7321,55.8293,39910.0
2021-08-11 10:00:00,63.18,63.33,63.08,63.26,45355.0,55.8293,55.9619,55.7409,55.9,45355.0
2021-08-11 10:30:00,63.27,63.38,63.13,63.37,58942.0,55.9088,56.006,55.7851,55.9972,58942.0
2021-08-11 11:00:00,63.38,63.49,63.06,63.06,62035.0,56.006,56.1032,55.7233,55.7233,62035.0
2021-08-11 11:30:00,63.07,63.32,63.04,63.2,62076.0,55.7321,55.953,55.7056,55.847,62076.0
2021-08-11 12:00:00,63.2,63.2,62.99,63.03,38418.0,55.847,55.847,55.6614,55.6968,38418.0
2021-08-11 12:30:00,63.03,63.07,62.93,63.07,69812.0,55.6968,55.7321,55.6084,55.7321,69812.0
2021-08-11 13:00:00,63.06,63.09,62.95,63.01,69882.0,55.7233,55.7498,55.6261,55.6791,69882.0
2021-08-11 13:30:00,63.01,63.24,62.99,63.18,39663.0,55.6791,55.8823,55.6614,55.8293,39663.0
2021-08-11 14:00:00,63.19,63.19,63.04,63.07,44961.0,55.8381,55.8381,55.7056,55.7321,44961.0
2021-08-11 14:30:00,63.08,63.11,63.02,63.07,43784.0,55.7409,55.7674,55.6879,55.7321,43784.0
2021-08-11 15:00:00,63.08,63.11,63.0,63.09,61105.0,55.7409,55.7674,55.6702,55.7498,61105.0
2021-08-11 15:30:00,63.08,63.22,63.08,63.19,180373.0,55.7409,55.8646,55.7409,55.8381,180373.0
2021-08-12 09:30:00,63.17,63.33,63.04,63.25,43797.0,55.8205,55.9619,55.7056,55.8912,43797.0
2021-08-12 10:00:00,63.26,63.47,63.19,63.23,24226.0,55.9,56.0856,55.8381,55.8735,24226.0
2021-08-12 10:30:00,63.2,63.33,63.15,63.21,20259.0,55.847,55.9619,55.8028,55.8558,20259.0
2021-08-12 11:00:00,63.19,63.23,63.07,63.08,24268.0,55.8381,55.8735,55.7321,55.7409,24268.0
2021-08-12 11:30:00,63.1,63.11,63.01,63.03,16880.0,55.7586,55.7674,55.6791,55.6968,16880.0
2021-08-12 12:00:00,63.06,63.14,63.04,63.13,21274.0,55.7233,55.794,55.7056,55.7851,21274.0
2021-08-12 12:30:00,63.14,63.18,63.09,63.1,27434.0,55.794,55.8293,55.7498,55.7586,27434.0
2021-08-12 13:00:00,63.1,63.2,63.04,63.13,24682.0,55.7586,55.847,55.7056,55.7851,24682.0
2021-08-12 13:30:00,63.13,63.13,62.95,62.98,27111.0,55.7851,55.7851,55.6261,55.6526,27111.0
2021-08-12 14:00:00,62.98,63.05,62.93,62.99,29849.0,55.6526,55.7144,55.6084,55.6614,29849.0
2021-08-12 14:30:00,62.99,63.06,62.97,62.98,35597.0,55.6614,55.7233,55.6437,55.6526,35597.0
2021-08-12 15:00:00,62.98,63.14,62.98,63.13,34331.0,55.6526,55.794,55.6526,55.7851,34331.0
2021-08-12 15:30:00,63.13,63.19,62.95,62.98,149229.0,55.7851,55.8381,55.6261,55.6526,149229.0
2021-08-13 09:30:00,63.11,63.29,62.97,63.25,38213.0,55.7674,55.9265,55.6437,55.8912,38213.0
2021-08-13 10:00:00,63.23,63.4,63.2,63.39,17380.0,55.8735,56.0237,55.847,56.0149,17380.0
2021-08-13 10:30:00,63.37,63.39,63.26,63.38,15592.0,55.9972,56.0149,55.9,56.006,15592.0
2021-08-13 11:00:00,63.36,63.39,63.28,63.39,14373.0,55.9884,56.0149,55.9177,56.0149,14373.0
2021-08-13 11:30:00,63.4,63.41,63.32,63.4,16928.0,56.0237,56.0325,55.953,56.0237,16928.0
2021-08-13 12:00:00,63.36,63.36,63.23,63.25,17092.0,55.9884,55.9884,55.8735,55.8912,17092.0
2021-08-13 12:30:00,63.24,63.28,63.19,63.23,18170.0,55.8823,55.9177,55.8381,55.8735,18170.0
2021-08-13 13:00:00,63.23,63.37,63.23,63.36,13906.0,55.8735,55.9972,55.8735,55.9884,13906.0
2021-08-13 13:30:00,63.36,63.39,63.27,63.28,16916.0,55.9884,56.0149,55.9088,55.9177,16916.0
2021-08-13 14:00:00,63.29,63.41,63.25,63.39,31536.0,55.9265,56.0325,55.8912,56.0149,31536.0
2021-08-13 14:30:00,63.39,63.5,63.36,63.5,45302.0,56.0149,56.1121,55.9884,56.1121,45302.0
2021-08-13 15:00:00,63.51,63.63,63.46,63.52,51009.0,56.1209,56.2269,56.0767,56.1297,51009.0
2021-08-13 15:30:00,63.52,63.58,63.32,63.46,169787.0,56.1297,56.1828,55.953,56.0767,169787.0
2021-08-16 09:30:00,63.65,63.93,63.49,63.92,34947.0,56.2446,56.492,56.1032,56.4832,34947.0
2021-08-16 10:00:00,63.93,64.39,63.89,64.2,53713.0,56.492,56.8985,56.4567,56.7306,53713.0
2021-08-16 10:30:00,64.27,64.31,64.04,64.18,40362.0,56.7925,56.8278,56.5892,56.713,40362.0
2021-08-16 11:00:00,64.18,64.29,64.07,64.15,52993.0,56.713,56.8102,56.6158,56.6864,52993.0
2021-08-16 11:30:00,64.14,64.14,63.9,63.95,36858.0,56.6776,56.6776,56.4655,56.5097,36858.0
2021-08-16 12:00:00,63.95,64.05,63.93,64.05,30713.0,56.5097,56.5981,56.492,56.5981,30713.0
2021-08-16 12:30:00,64.06,64.08,63.93,63.96,19355.0,56.6069,56.6246,56.492,56.5186,19355.0
2021-08-16 13:00:00,63.95,63.98,63.81,63.84,20974.0,56.5097,56.5362,56.386,56.4125,20974.0
2021-08-16 13:30:00,63.84,63.88,63.73,63.75,23654.0,56.4125,56.4479,56.3153,56.333,23654.0
2021-08-16 14:00:00,63.79,63.84,63.72,63.8,21201.0,56.3683,56.4125,56.3065,56.3772,21201.0
2021-08-16 14:30:00,63.8,63.8,63.64,63.73,21749.0,56.3772,56.3772,56.2358,56.3153,21749.0
2021-08-16 15:00:00,63.72,63.78,63.68,63.75,37787.0,56.3065,56.3595,56.2711,56.333,37787.0
2021-08-16 15:30:00,63.75,63.91,63.71,63.86,124059.0,56.333,56.4744,56.2976,56.4302,124059.0
2021-08-17 09:30:00,63.87,64.2,63.71,64.15,210418.0,56.439,56.7306,56.2976,56.6864,210418.0
2021-08-17 10:00:00,64.19,64.34,63.94,64.01,55109.0,56.7218,56.8543,56.5009,56.5627,55109.0
2021-08-17 10:30:00,64.0,64.11,63.86,64.02,30917.0,56.5539,56.6511,56.4302,56.5716,30917.0
2021-08-17 11:00:00,64.03,64.18,64.02,64.15,33736.0,56.5804,56.713,56.5716,56.6864,33736.0
2021-08-17 11:30:00,64.14,64.15,63.87,63.95,24631.0,56.6776,56.6864,56.439,56.5097,24631.0
2021-08-17 12:00:00,63.94,64.02,63.92,63.93,25482.0,56.5009,56.5716,56.4832,56.492,25482.0
2021-08-17 12:30:00,63.92,63.96,63.8,63.95,58206.0,56.4832,56.5186,56.3772,56.5097,58206.0
2021-08-17 13:00:00,63.96,64.04,63.84,63.88,77531.0,56.5186,56.5892,56.4125,56.4479,77531.0
2021-08-17 13:30:00,63.86,63.99,63.86,63.9,63109.0,56.4302,56.5451,56.4302,56.4655,63109.0
2021-08-17 14:00:00,63.89,64.0,63.89,63.89,31607.0,56.4567,56.5539,56.4567,56.4567,31607.0
2021-08-17 14:30:00,63.89,63.9,63.62,63.85,61321.0,56.4567,56.4655,56.2181,56.4214,61321.0
2021-08-17 15:00:00,63.86,63.95,63.84,63.92,33455.0,56.4302,56.5097,56.4125,56.4832,33455.0
2021-08-17 15:30:00,63.93,64.27,63.93,64.26,220601.0,56.492,56.7925,56.492,56.7836,220601.0
2021-08-18 09:30:00,64.25,64.4,63.79,63.81,60487.0,56.7748,56.9074,56.3683,56.386,60487.0
2021-08-18 10:00:00,63.81,63.94,63.7,63.86,44235.0,56.386,56.5009,56.2888,56.4302,44235.0
2021-08-18 10:30:00,63.88,63.94,63.55,63.62,41371.0,56.4479,56.5009,56.1563,56.2181,41371.0
2021-08-18 11:00:00,63.62,63.63,63.4,63.63,78458.0,56.2181,56.2269,56.0237,56.2269,78458.0
2021-08-18 11:30:00,63.64,63.7,63.57,63.6,46883.0,56.2358,56.2888,56.1739,56.2004,46883.0
2021-08-18 12:00:00,63.6,63.65,63.53,63.61,41797.0,56.2004,56.2446,56.1386,56.2093,41797.0
2021-08-18 12:30:00,63.6,63.69,63.54,63.67,60557.0,56.2004,56.28,56.1474,56.2623,60557.0
2021-08-18 13:00:00,63.66,63.7,63.59,63.68,24890.0,56.2535,56.2888,56.1916,56.2711,24890.0
2021-08-18 13:30:00,63.69,63.91,63.67,63.9,131662.0,56.28,56.4744,56.2623,56.4655,131662.0
2021-08-18 14:00:00,63.9,64.02,63.78,63.88,60348.0,56.4655,56.5716,56.3595,56.4479,60348.0
2021-08-18 14:30:00,63.88,63.93,63.7,63.78,46321.0,56.4479,56.492,56.2888,56.3595,46321.0
2021-08-18 15:00:00,63.77,63.83,63.56,63.56,54271.0,56.3507,56.4037,56.1651,56.1651,54271.0
2021-08-18 15:30:00,63.59,63.9,63.56,63.81,284219.0,56.1916,56.4655,56.1651,56.386,284219.0
2021-08-19 09:30:00,63.83,64.42,63.63,64.41,116460.0,56.4037,56.925,56.2269,56.9162,116460.0
2021-08-19 10:00:00,64.4,64.47,63.98,64.07,107602.0,56.9074,56.9692,56.5362,56.6158,107602.0
2021-08-19 10:30:00,64.03,64.12,63.8,64.02,195601.0,56.5804,56.6599,56.3772,56.5716,195601.0
2021-08-19 11:00:00,63.97,64.09,63.81,64.02,41405.0,56.5274,56.6334,56.386,56.5716,41405.0
2021-08-19 11:30:00,64.04,64.1,63.86,63.88,43813.0,56.5892,56.6423,56.4302,56.4479,43813.0
2021-08-19 12:00:00,63.9,63.97,63.85,63.89,37240.0,56.4655,56.5274,56.4214,56.4567,37240.0
2021-08-19 12:30:00,63.89,63.95,63.83,63.9,120143.0,56.4567,56.5097,56.4037,56.4655,120143.0
2021-08-19 13:00:00,63.91,63.97,63.8,63.82,27032.0,56.4744,56.5274,56.3772,56.3948,27032.0
2021-08-19 13:30:00,63.83,63.89,63.76,63.78,58029.0,56.4037,56.4567,56.3418,56.3595,58029.0
2021-08-19 14:00:00,63.81,63.96,63.81,63.85,34957.0,56.386,56.5186,56.386,56.4214,34957.0
2021-08-19 14:30:00,63.84,64.14,63.8,64.14,62515.0,56.4125,56.6776,56.3772,56.6776,62515.0
2021-08-19 15:00:00,64.14,64.25,64.11,64.13,88999.0,56.6776,56.7748,56.6511,56.6688,88999.0
2021-08-19 15:30:00,64.12,64.14,63.9,64.02,386749.0,56.6599,56.6776,56.4655,56.5716,386749.0
2021-08-20 09:30:00,64.07,64.28,63.56,64.23,49089.0,56.6158,56.8013,56.1651,56.7571,49089.0
2021-08-20 10:00:00,64.21,64.56,64.19,64.53,35033.0,56.7395,57.0487,56.7218,57.0222,35033.0
2021-08-20 10:30:00,64.52,64.53,64.35,64.35,38376.0,57.0134,57.0222,56.8632,56.8632,38376.0
2021-08-20 11:00:00,64.37,64.54,64.37,64.38,67679.0,56.8809,57.0311,56.8809,56.8897,67679.0
2021-08-20 11:30:00,64.39,64.57,64.39,64.57,48243.0,56.8985,57.0576,56.8985,57.0576,48243.0
2021-08-20 12:00:00,64.57,64.63,64.51,64.61,16225.0,57.0576,57.1106,57.0046,57.0929,16225.0
2021-08-20 12:30:00,64.62,64.68,64.56,64.63,54757.0,57.1018,57.1548,57.0487,57.1106,54757.0
2021-08-20 13:00:00,64.63,64.63,64.49,64.53,41386.0,57.1106,57.1106,56.9869,57.0222,41386.0
2021-08-20 13:30:00,64.5,64.56,64.42,64.45,77856.0,56.9957,57.0487,56.925,56.9515,77856.0
2021-08-20 14:00:00,64.48,64.48,64.42,64.44,55307.0,56.9781,56.9781,56.925,56.9427,55307.0
2021-08-20 14:30:00,64.44,64.56,64.44,64.48,119991.0,56.9427,57.0487,56.9427,56.9781,119991.0
2021-08-20 15:00:00,64.48,64.67,64.44,64.67,192044.0,56.9781,57.1459,56.9427,57.1459,192044.0
2021-08-20 15:30:00,64.67,64.83,64.48,64.81,384088.0,57.1459,57.2873,56.9781,57.2697,384088.0
2021-08-23 09:30:00,64.69,64.69,64.22,64.37,107423.0,57.1636,57.1636,56.7483,56.8809,107423.0
2021-08-23 10:00:00,64.33,64.62,64.32,64.56,49972.0,56.8455,57.1018,56.8367,57.0487,49972.0
2021-08-23 10:30:00,64.54,64.54,64.2,64.25,45450.0,57.0311,57.0311,56.7306,56.7748,45450.0
2021-08-23 11:00:00,64.25,64.31,64.15,64.22,61149.0,56.7748,56.8278,56.6864,56.7483,61149.0
2021-08-23 11:30:00,64.22,64.26,64.13,64.14,38033.0,56.7483,56.7836,56.6688,56.6776,38033.0
2021-08-23 12:00:00,64.13,64.14,64.03,64.07,29432.0,56.6688,56.6776,56.5804,56.6158,29432.0
2021-08-23 12:30:00,64.05,64.12,64.05,64.09,27326.0,56.5981,56.6599,56.5981,56.6334,27326.0
2021-08-23 13:00:00,64.08,64.22,64.0,64.03,51275.0,56.6246,56.7483,56.5539,56.5804,51275.0
2021-08-23 13:30:00,64.04,64.2,63.98,64.09,99394.0,56.5892,56.7306,56.5362,56.6334,99394.0
2021-08-23 14:00:00,64.1,64.11,64.0,64.03,76674.0,56.6423,56.6511,56.5539,56.5804,76674.0
2021-08-23 14:30:00,64.03,64.23,64.0,64.21,58641.0,56.5804,56.7571,56.5539,56.7395,58641.0
2021-08-23 15:00:00,64.22,64.34,64.21,64.22,105718.0,56.7483,56.8543,56.7395,56.7483,105718.0
2021-08-23 15:30:00,64.23,64.33,64.07,64.09,401959.0,56.7571,56.8455,56.6158,56.6334,401959.0
2021-08-24 09:30:00,64.05,64.15,63.27,63.38,217013.0,56.5981,56.6864,55.9088,56.006,217013.0
2021-08-24 10:00:00,63.39,63.8,63.38,63.55,103188.0,56.0149,56.3772,56.006,56.1563,103188.0
2021-08-24 10:30:00,63.55,63.74,63.49,63.66,46583.0,56.1563,56.3241,56.1032,56.2535,46583.0
2021-08-24 11:00:00,63.66,63.83,63.58,63.76,30893.0,56.2535,56.4037,56.1828,56.3418,30893.0
2021-08-24 11:30:00,63.77,63.83,63.69,63.72,30217.0,56.3507,56.4037,56.28,56.3065,30217.0
2021-08-24 12:00:00,63.75,63.77,63.68,63.76,26447.0,56.333,56.3507,56.2711,56.3418,26447.0
2021-08-24 12:30:00,63.74,63.77,63.59,63.63,41911.0,56.3241,56.3507,56.1916,56.2269,41911.0
2021-08-24 13:00:00,63.64,63.74,63.59,63.71,39313.0,56.2358,56.3241,56.1916,56.2976,39313.0
2021-08-24 13:30:00,63.7,63.7,63.64,63.68,39623.0,56.2888,56.2888,56.2358,56.2711,39623.0
2021-08-24 14:00:00,63.68,63.78,63.62,63.65,66711.0,56.2711,56.3595,56.2181,56.2446,66711.0
2021-08-24 14:30:00,63.65,63.72,63.61,63.69,43963.0,56.2446,56.3065,56.2093,56.28,43963.0
2021-08-24 15:00:00,63.69,63.71,63.55,63.66,56130.0,56.28,56.2976,56.1563,56.2535,56130.0
2021-08-24 15:30:00,63.66,63.73,63.48,63.55,280834.0,56.2535,56.3153,56.0944,56.1563,280834.0
2021-08-25 09:30:00,63.48,63.54,63.14,63.39,82643.0,56.0944,56.1474,55.794,56.0149,82643.0
2021-08-25 10:00:00,63.42,63.61,63.31,63.53,85433.0,56.0414,56.2093,55.9442,56.1386,85433.0
2021-08-25 10:30:00,63.51,63.61,63.39,63.49,43735.0,56.1209,56.2093,56.0149,56.1032,43735.0
2021-08-25 11:00:00,63.52,63.56,63.39,63.46,62591.0,56.1297,56.1651,56.0149,56.0767,62591.0
2021-08-25 11:30:00,63.46,63.5,63.34,63.41,57270.0,56.0767,56.1121,55.9707,56.0325,57270.0
2021-08-25 12:00:00,63.46,63.54,63.45,63.5,31252.0,56.0767,56.1474,56.0679,56.1121,31252.0
2021-08-25 12:30:00,63.48,63.52,63.42,63.45,42465.0,56.0944,56.1297,56.0414,56.0679,42465.0
2021-08-25 13:00:00,63.45,63.58,63.44,63.56,48050.0,56.0679,56.1828,56.0591,56.1651,48050.0
2021-08-25 13:30:00,63.55,63.61,63.54,63.55,33047.0,56.1563,56.2093,56.1474,56.1563,33047.0
2021-08-25 14:00:00,63.55,63.77,63.55,63.73,80287.0,56.1563,56.3507,56.1563,56.3153,80287.0
2021-08-25 14:30:00,63.73,63.73,63.63,63.71,61823.0,56.3153,56.3153,56.2269,56.2976,61823.0
2021-08-25 15:00:00,63.71,63.81,63.67,63.74,38793.0,56.2976,56.386,56.2623,56.3241,38793.0
2021-08-25 15:30:00,63.74,63.81,63.64,63.65,169307.0,56.3241,56.386,56.2358,56.2446,169307.0
2021-08-26 09:30:00,63.58,63.67,63.29,63.31,35389.0,56.1828,56.2623,55.9265,55.9442,35389.0
2021-08-26 10:00:00,63.3,63.53,63.26,63.49,38179.0,55.9353,56.1386,55.9,56.1032,38179.0
2021-08-26 10:30:00,63.48,63.72,63.44,63.64,30639.0,56.0944,56.3065,56.0591,56.2358,30639.0
2021-08-26 11:00:00,63.66,63.87,63.66,63.67,19342.0,56.2535,56.439,56.2535,56.2623,19342.0
2021-08-26 11:30:00,63.67,63.74,63.64,63.7,31159.0,56.2623,56.3241,56.2358,56.2888,31159.0
2021-08-26 12:00:00,63.69,63.71,63.59,63.6,20415.0,56.28,56.2976,56.1916,56.2004,20415.0
2021-08-26 12:30:00,63.6,63.69,63.59,63.69,19108.0,56.2004,56.28,56.1916,56.28,19108.0
2021-08-26 13:00:00,63.69,63.73,63.64,63.73,20005.0,56.28,56.3153,56.2358,56.3153,20005.0
2021-08-26 13:30:00,63.74,63.84,63.74,63.8,25071.0,56.3241,56.4125,56.3241,56.3772,25071.0
2021-08-26 14:00:00,63.79,63.79,63.68,63.69,46172.0,56.3683,56.3683,56.2711,56.28,46172.0
2021-08-26 14:30:00,63.68,63.86,63.66,63.84,29146.0,56.2711,56.4302,56.2535,56.4125,29146.0
2021-08-26 15:00:00,63.84,63.92,63.8,63.8,44186.0,56.4125,56.4832,56.3772,56.3772,44186.0
2021-08-26 15:30:00,63.8,63.94,63.73,63.85,156513.0,56.3772,56.5009,56.3153,56.4214,156513.0
2021-08-27 09:30:00,63.97,64.25,63.88,64.05,52632.0,56.5274,56.7748,56.4479,56.5981,52632.0
2021-08-27 10:00:00,64.03,64.32,64.01,64.27,104954.0,56.5804,56.8367,56.5627,56.7925,104954.0
2021-08-27 10:30:00,64.25,64.4,64.22,64.32,54079.0,56.7748,56.9074,56.7483,56.8367,54079.0
2021-08-27 11:00:00,64.32,64.45,64.32,64.42,29547.0,56.8367,56.9515,56.8367,56.925,29547.0
2021-08-27 11:30:00,64.42,64.42,64.32,64.36,29338.0,56.925,56.925,56.8367,56.872,29338.0
2021-08-27 12:00:00,64.38,64.57,64.36,64.57,48348.0,56.8897,57.0576,56.872,57.0576,48348.0
2021-08-27 12:30:00,64.56,64.63,64.46,64.48,47499.0,57.0487,57.1106,56.9604,56.9781,47499.0
2021-08-27 13:00:00,64.48,64.48,64.32,64.38,35255.0,56.9781,56.9781,56.8367,56.8897,35255.0
2021-08-27 13:30:00,64.37,64.37,64.12,64.15,40464.0,56.8809,56.8809,56.6599,56.6864,40464.0
2021-08-27 14:00:00,64.11,64.2,64.06,64.16,33583.0,56.6511,56.7306,56.6069,56.6953,33583.0
2021-08-27 14:30:00,64.17,64.19,64.06,64.09,33813.0,56.7041,56.7218,56.6069,56.6334,33813.0
2021-08-27 15:00:00,64.09,64.21,64.08,64.17,45607.0,56.6334,56.7395,56.6246,56.7041,45607.0
2021-08-27 15:30:00,64.17,64.33,64.12,64.16,183468.0,56.7041,56.8455,56.6599,56.6953,183468.0
2021-08-30 09:30:00,64.28,64.55,64.11,64.48,35091.0,56.8013,57.0399,56.6511,56.9781,35091.0
2021-08-30 10:00:00,64.49,64.68,64.47,64.49,25457.0,56.9869,57.1548,56.9692,56.9869,25457.0
2021-08-30 10:30:00,64.48,64.61,64.45,64.49,30102.0,56.9781,57.0929,56.9515,56.9869,30102.0
2021-08-30 11:00:00,64.45,64.66,64.45,64.6,23858.0,56.9515,57.1371,56.9515,57.0841,23858.0
2021-08-30 11:30:00,64.58,64.63,64.43,64.44,30461.0,57.0664,57.1106,56.9339,56.9427,30461.0
2021-08-30 12:00:00,64.44,64.51,64.39,64.45,31702.0,56.9427,57.0046,56.8985,56.9515,31702.0
2021-08-30 12:30:00,64.44,64.53,64.42,64.5,19268.0,56.9427,57.0222,56.925,56.9957,19268.0
2021-08-30 13:00:00,64.5,64.53,64.43,64.48,21295.0,56.9957,57.0222,56.9339,56.9781,21295.0
2021-08-30 13:30:00,64.49,64.54,64.44,64.53,32182.0,56.9869,57.0311,56.9427,57.0222,32182.0
2021-08-30 14:00:00,64.52,64.59,64.49,64.52,20567.0,57.0134,57.0753,56.9869,57.0134,20567.0
2021-08-30 14:30:00,64.53,64.53,64.48,64.52,22651.0,57.0222,57.0222,56.9781,57.0134,22651.0
2021-08-30 15:00:00,64.53,64.58,64.49,64.5,32394.0,57.0222,57.0664,56.9869,56.9957,32394.0
2021-08-30 15:30:00,64.5,64.54,64.41,64.49,223393.0,56.9957,57.0311,56.9162,56.9869,223393.0
2021-08-31 09:30:00,64.38,64.71,64.23,64.64,41927.0,56.8897,57.1813,56.7571,57.1194,41927.0
2021-08-31 10:00:00,64.65,64.75,64.58,64.64,16722.0,57.1283,57.2166,57.0664,57.1194,16722.0
2021-08-31 10:30:00,64.65,64.67,64.55,64.62,27742.0,57.1283,57.1459,57.0399,57.1018,27742.0
2021-08-31 11:00:00,64.62,64.66,64.49,64.55,19933.0,57.1018,57.1371,56.9869,57.0399,19933.0
2021-08-31 11:30:00,64.54,64.62,64.44,64.45,19700.0,57.0311,57.1018,56.9427,56.9515,19700.0
2021-08-31 12:00:00,64.46,64.5,64.39,64.42,174528.0,56.9604,56.9957,56.8985,56.925,174528.0
2021-08-31 12:30:00,64.42,64.47,64.18,64.21,133939.0,56.925,56.9692,56.713,56.7395,133939.0
2021-08-31 13:00:00,64.2,64.36,64.18,64.33,88185.0,56.7306,56.872,56.713,56.8455,88185.0
2021-08-31 13:30:00,64.33,64.33,64.07,64.12,152021.0,56.8455,56.8455,56.6158,56.6599,152021.0
2021-08-31 14:00:00,64.12,64.12,63.93,63.95,55125.0,56.6599,56.6599,56.492,56.5097,55125.0
2021-08-31 14:30:00,63.94,63.98,63.77,63.89,55505.0,56.5009,56.5362,56.3507,56.4567,55505.0
2021-08-31 15:00:00,63.9,64.05,63.9,63.97,49241.0,56.4655,56.5981,56.4655,56.5274,49241.0
2021-08-31 15:30:00,63.98,64.13,63.91,64.12,355824.0,56.5362,56.6688,56.4744,56.6599,355824.0
2021-09-01 09:30:00,64.19,64.49,64.19,64.49,41063.0,56.7218,56.9869,56.7218,56.9869,41063.0
2021-09-01 10:00:00,64.52,64.96,64.46,64.92,62949.0,57.0134,57.4022,56.9604,57.3669,62949.0
2021-09-01 10:30:00,64.9,64.94,64.75,64.83,74863.0,57.3492,57.3845,57.2166,57.2873,74863.0
2021-09-01 11:00:00,64.83,64.86,64.58,64.74,32058.0,57.2873,57.3138,57.0664,57.2078,32058.0
2021-09-01 11:30:00,64.73,64.79,64.68,64.77,17110.0,57.199,57.252,57.1548,57.2343,17110.0
2021-09-01 12:00:00,64.77,64.8,64.69,64.76,23298.0,57.2343,57.2608,57.1636,57.2255,23298.0
2021-09-01 12:30:00,64.75,64.87,64.69,64.85,26468.0,57.2166,57.3227,57.1636,57.305,26468.0
2021-09-01 13:00:00,64.86,65.02,64.84,65.0,30154.0,57.3138,57.4552,57.2962,57.4376,30154.0
2021-09-01 13:30:00,65.02,65.07,64.95,65.04,30782.0,57.4552,57.4994,57.3934,57.4729,30782.0
2021-09-01 14:00:00,65.04,65.1,65.0,65.02,25540.0,57.4729,57.5259,57.4376,57.4552,25540.0
2021-09-01 14:30:00,65.0,65.08,64.98,64.98,31938.0,57.4376,57.5082,57.4199,57.4199,31938.0
2021-09-01 15:00:00,64.98,65.06,64.93,65.05,42028.0,57.4199,57.4906,57.3757,57.4817,42028.0
2021-09-01 15:30:00,65.05,65.09,64.94,65.05,156787.0,57.4817,57.5171,57.3845,57.4817,156787.0
2021-09-02 09:30:00,65.15,65.61,65.11,65.34,49440.0,57.5701,57.9766,57.5348,57.738,49440.0
2021-09-02 10:00:00,65.35,65.5,65.21,65.5,50632.0,57.7468,57.8794,57.6231,57.8794,50632.0
2021-09-02 10:30:00,65.51,65.53,65.26,65.39,64308.0,57.8882,57.9059,57.6673,57.7822,64308.0
2021-09-02 11:00:00,65.36,65.4,65.32,65.36,30671.0,57.7557,57.791,57.7203,57.7557,30671.0
2021-09-02 11:30:00,65.35,65.41,65.27,65.31,86577.0,57.7468,57.7999,57.6761,57.7115,86577.0
2021-09-02 12:00:00,65.3,65.45,65.26,65.37,36010.0,57.7026,57.8352,57.6673,57.7645,36010.0
2021-09-02 12:30:00,65.37,65.37,65.29,65.31,57257.0,57.7645,57.7645,57.6938,57.7115,57257.0
2021-09-02 13:00:00,65.32,65.38,65.28,65.32,53224.0,57.7203,57.7733,57.685,57.7203,53224.0
2021-09-02 13:30:00,65.31,65.39,65.25,65.26,34104.0,57.7115,57.7822,57.6585,57.6673,34104.0
2021-09-02 14:00:00,65.26,65.37,65.25,65.37,83065.0,57.6673,57.7645,57.6585,57.7645,83065.0
2021-09-02 14:30:00,65.36,65.38,65.29,65.34,44410.0,57.7557,57.7733,57.6938,57.738,44410.0
2021-09-02 15:00:00,65.34,65.36,65.27,65.34,52054.0,57.738,57.7557,57.6761,57.738,52054.0
2021-09-02 15:30:00,65.34,65.61,65.33,65.6,168704.0,57.738,57.9766,57.7292,57.9677,168704.0
2021-09-03 09:30:00,65.48,65.53,65.04,65.16,42728.0,57.8617,57.9059,57.4729,57.5789,42728.0
2021-09-03 10:00:00,65.19,65.42,65.17,65.23,32839.0,57.6054,57.8087,57.5878,57.6408,32839.0
2021-09-03 10:30:00,65.23,65.44,65.17,65.28,20133.0,57.6408,57.8264,57.5878,57.685,20133.0
2021-09-03 11:00:00,65.28,65.41,65.24,65.37,25321.0,57.685,57.7999,57.6496,57.7645,25321.0
2021-09-03 11:30:00,65.34,65.4,65.21,65.34,27267.0,57.738,57.791,57.6231,57.738,27267.0
2021-09-03 12:00:00,65.33,65.44,65.3,65.31,22592.0,57.7292,57.8264,57.7026,57.7115,22592.0
2021-09-03 12:30:00,65.32,65.33,65.2,65.21,45367.0,57.7203,57.7292,57.6143,57.6231,45367.0
2021-09-03 13:00:00,65.21,65.28,65.21,65.22,27049.0,57.6231,57.685,57.6231,57.632,27049.0
2021-09-03 13:30:00,65.22,65.3,65.2,65.26,32889.0,57.632,57.7026,57.6143,57.6673,32889.0
2021-09-03 14:00:00,65.26,65.32,65.22,65.3,33037.0,57.6673,57.7203,57.632,57.7026,33037.0
2021-09-03 14:30:00,65.31,65.36,65.28,65.31,30878.0,57.7115,57.7557,57.685,57.7115,30878.0
2021-09-03 15:00:00,65.31,65.37,65.29,65.35,49081.0,57.7115,57.7645,57.6938,57.7468,49081.0
2021-09-03 15:30:00,65.36,65.36,64.95,64.96,274530.0,57.7557,57.7557,57.3934,57.4022,274530.0
2021-09-07 09:30:00,64.78,64.82,64.22,64.34,57966.0,57.2431,57.2785,56.7483,56.8543,57966.0
2021-09-07 10:00:00,64.34,64.43,64.09,64.28,57869.0,56.8543,56.9339,56.6334,56.8013,57869.0
2021-09-07 10:30:00,64.31,64.38,63.97,64.05,56678.0,56.8278,56.8897,56.5274,56.5981,56678.0
2021-09-07 11:00:00,64.04,64.24,63.71,63.76,29267.0,56.5892,56.766,56.2976,56.3418,29267.0
2021-09-07 11:30:00,63.78,63.9,63.76,63.76,24904.0,56.3595,56.4655,56.3418,56.3418,24904.0
2021-09-07 12:00:00,63.76,63.92,63.69,63.74,40412.0,56.3418,56.4832,56.28,56.3241,40412.0
2021-09-07 12:30:00,63.74,63.93,63.74,63.88,28455.0,56.3241,56.492,56.3241,56.4479,28455.0
2021-09-07 13:00:00,63.87,63.96,63.85,63.94,18147.0,56.439,56.5186,56.4214,56.5009,18147.0
2021-09-07 13:30:00,63.93,64.03,63.92,64.0,30409.0,56.492,56.5804,56.4832,56.5539,30409.0
2021-09-07 14:00:00,64.0,64.09,63.91,63.91,28875.0,56.5539,56.6334,56.4744,56.4744,28875.0
2021-09-07 14:30:00,63.91,63.91,63.8,63.85,37299.0,56.4744,56.4744,56.3772,56.4214,37299.0
2021-09-07 15:00:00,63.84,63.84,63.61,63.63,55416.0,56.4125,56.4125,56.2093,56.2269,55416.0
2021-09-07 15:30:00,63.61,63.62,63.43,63.52,242258.0,56.2093,56.2181,56.0502,56.1297,242258.0
2021-09-08 09:30:00,63.51,64.18,63.39,64.15,49250.0,56.1209,56.713,56.0149,56.6864,49250.0
2021-09-08 10:00:00,64.17,64.33,64.04,64.28,50815.0,56.7041,56.8455,56.5892,56.8013,50815.0
2021-09-08 10:30:00,64.26,64.84,64.26,64.82,51571.0,56.7836,57.2962,56.7836,57.2785,51571.0
2021-09-08 11:00:00,64.81,65.02,64.66,64.67,43150.0,57.2697,57.4552,57.1371,57.1459,43150.0
2021-09-08 11:30:00,64.66,64.91,64.66,64.89,22986.0,57.1371,57.358,57.1371,57.3404,22986.0
2021-09-08 12:00:00,64.91,64.97,64.8,64.82,19520.0,57.358,57.411,57.2608,57.2785,19520.0
2021-09-08 12:30:00,64.81,64.91,64.79,64.84,22080.0,57.2697,57.358,57.252,57.2962,22080.0
2021-09-08 13:00:00,64.86,64.87,64.79,64.81,17416.0,57.3138,57.3227,57.252,57.2697,17416.0
2021-09-08 13:30:00,64.82,64.88,64.75,64.77,34657.0,57.2785,57.3315,57.2166,57.2343,34657.0
2021-09-08 14:00:00,64.78,64.82,64.6,64.78,46979.0,57.2431,57.2785,57.0841,57.2431,46979.0
2021-09-08 14:30:00,64.79,64.87,64.72,64.81,44831.0,57.252,57.3227,57.1901,57.2697,44831.0
2021-09-08 15:00:00,64.81,64.86,64.65,64.66,52385.0,57.2697,57.3138,57.1283,57.1371,52385.0
2021-09-08 15:30:00,64.65,64.79,64.61,64.72,245211.0,57.1283,57.252,57.0929,57.1901,245211.0
2021-09-09 09:30:00,64.69,64.83,64.5,64.59,28430.0,57.1636,57.2873,56.9957,57.0753,28430.0
2021-09-09 10:00:00,64.56,64.67,64.46,64.52,15195.0,57.0487,57.1459,56.9604,57.0134,15195.0
2021-09-09 10:30:00,64.53,64.62,64.43,64.57,18602.0,57.0222,57.1018,56.9339,57.0576,18602.0
2021-09-09 11:00:00,64.58,64.61,64.32,64.59,39276.0,57.0664,57.0929,56.8367,57.0753,39276.0
2021-09-09 11:30:00,64.57,64.65,64.52,64.6,15337.0,57.0576,57.1283,57.0134,57.0841,15337.0
2021-09-09 12:00:00,64.56,64.56,64.41,64.48,12815.0,57.0487,57.0487,56.9162,56.9781,12815.0
2021-09-09 12:30:00,64.46,64.61,64.46,64.55,30323.0,56.9604,57.0929,56.9604,57.0399,30323.0
2021-09-09 13:00:00,64.56,64.67,64.53,64.59,26579.0,57.0487,57.1459,57.0222,57.0753,26579.0
2021-09-09 13:30:00,64.58,64.62,64.47,64.53,30960.0,57.0664,57.1018,56.9692,57.0222,30960.0
2021-09-09 14:00:00,64.52,64.56,64.46,64.56,20608.0,57.0134,57.0487,56.9604,57.0487,20608.0
2021-09-09 14:30:00,64.55,64.76,64.55,64.72,19716.0,57.0399,57.2255,57.0399,57.1901,19716.0
2021-09-09 15:00:00,64.73,64.75,64.58,64.67,26916.0,57.199,57.2166,57.0664,57.1459,26916.0
2021-09-09 15:30:00,64.66,64.7,64.42,64.44,138977.0,57.1371,57.1725,56.925,56.9427,138977.0
2021-09-10 09:30:00,64.35,64.49,63.67,63.71,155891.0,56.8632,56.9869,56.2623,56.2976,155891.0
2021-09-10 10:00:00,63.77,64.06,63.71,64.02,53173.0,56.3507,56.6069,56.2976,56.5716,53173.0
2021-09-10 10:30:00,63.99,64.16,63.79,63.86,64228.0,56.5451,56.6953,56.3683,56.4302,64228.0
2021-09-10 11:00:00,63.86,64.04,63.84,63.86,41361.0,56.4302,56.5892,56.4125,56.4302,41361.0
2021-09-10 11:30:00,63.87,63.87,63.68,63.82,22921.0,56.439,56.439,56.2711,56.3948,22921.0
2021-09-10 12:00:00,63.83,63.99,63.8,63.89,15178.0,56.4037,56.5451,56.3772,56.4567,15178.0
2021-09-10 12:30:00,63.88,63.95,63.83,63.83,149500.0,56.4479,56.5097,56.4037,56.4037,149500.0
2021-09-10 13:00:00,63.83,63.89,63.8,63.89,16726.0,56.4037,56.4567,56.3772,56.4567,16726.0
2021-09-10 13:30:00,63.91,64.03,63.91,64.0,30731.0,56.4744,56.5804,56.4744,56.5539,30731.0
2021-09-10 14:00:00,64.01,64.02,63.91,63.95,19909.0,56.5627,56.5716,56.4744,56.5097,19909.0
2021-09-10 14:30:00,63.95,64.11,63.94,64.06,28225.0,56.5097,56.6511,56.5009,56.6069,28225.0
2021-09-10 15:00:00,64.07,64.22,64.05,64.19,59706.0,56.6158,56.7483,56.5981,56.7218,59706.0
2021-09-10 15:30:00,64.19,64.2,63.59,63.61,274324.0,56.7218,56.7306,56.1916,56.2093,274324.0
2021-09-13 09:30:00,64.09,64.16,63.81,64.06,65976.0,56.6334,56.6953,56.386,56.6069,65976.0
2021-09-13 10:00:00,64.04,64.08,63.82,63.9,30766.0,56.5892,56.6246,56.3948,56.4655,30766.0
2021-09-13 10:30:00,63.92,64.06,63.8,63.92,42288.0,56.4832,56.6069,56.3772,56.4832,42288.0
2021-09-13 11:00:00,63.92,63.92,63.67,63.67,26120.0,56.4832,56.4832,56.2623,56.2623,26120.0
2021-09-13 11:30:00,63.7,63.76,63.64,63.68,21004.0,56.2888,56.3418,56.2358,56.2711,21004.0
2021-09-13 12:00:00,63.61,63.61,63.16,63.21,36482.0,56.2093,56.2093,55.8116,55.8558,36482.0
2021-09-13 12:30:00,63.2,63.23,62.92,62.92,29699.0,55.847,55.8735,55.5996,55.5996,29699.0
2021-09-13 13:00:00,62.95,62.98,62.86,62.95,24691.0,55.6261,55.6526,55.5465,55.6261,24691.0
2021-09-13 13:30:00,62.94,63.11,62.89,63.08,31919.0,55.6172,55.7674,55.573,55.7409,31919.0
2021-09-13 14:00:00,63.08,63.09,62.93,63.02,23925.0,55.7409,55.7498,55.6084,55.6879,23925.0
2021-09-13 14:30:00,63.0,63.04,62.93,62.99,42428.0,55.6702,55.7056,55.6084,55.6614,42428.0
2021-09-13 15:00:00,62.99,63.19,62.97,63.18,46001.0,55.6614,55.8381,55.6437,55.8293,46001.0
2021-09-13 15:30:00,63.18,63.26,62.93,63.0,207785.0,55.8293,55.9,55.6084,55.6702,207785.0
2021-09-14 09:30:00,63.29,63.31,63.0,63.18,61974.0,55.9265,55.9442,55.6702,55.8293,61974.0
2021-09-14 10:00:00,63.17,63.42,63.12,63.32,72760.0,55.8205,56.0414,55.7763,55.953,72760.0
2021-09-14 10:30:00,63.34,63.5,63.34,63.47,46705.0,55.9707,56.1121,55.9707,56.0856,46705.0
2021-09-14 11:00:00,63.47,63.52,63.29,63.37,39289.0,56.0856,56.1297,55.9265,55.9972,39289.0
2021-09-14 11:30:00,63.37,63.42,63.11,63.14,51200.0,55.9972,56.0414,55.7674,55.794,51200.0
2021-09-14 12:00:00,63.14,63.27,63.06,63.24,48387.0,55.794,55.9088,55.7233,55.8823,48387.0
2021-09-14 12:30:00,63.23,63.23,63.11,63.15,114165.0,55.8735,55.8735,55.7674,55.8028,114165.0
2021-09-14 13:00:00,63.16,63.26,63.15,63.23,59939.0,55.8116,55.9,55.8028,55.8735,59939.0
2021-09-14 13:30:00,63.22,63.22,63.05,63.15,205971.0,55.8646,55.8646,55.7144,55.8028,205971.0
2021-09-14 14:00:00,63.15,63.26,63.12,63.25,78571.0,55.8028,55.9,55.7763,55.8912,78571.0
2021-09-14 14:30:00,63.25,63.29,63.06,63.28,144950.0,55.8912,55.9265,55.7233,55.9177,144950.0
2021-09-14 15:00:00,63.27,63.36,63.06,63.08,246165.0,55.9088,55.9884,55.7233,55.7409,246165.0
2021-09-14 15:30:00,63.07,63.22,63.0,63.19,227312.0,55.7321,55.8646,55.6702,55.8381,227312.0
2021-09-15 09:30:00,62.86,63.21,62.72,63.09,78530.0,55.5465,55.8558,55.4228,55.7498,78530.0
2021-09-15 10:00:00,63.08,63.35,62.82,63.16,53476.0,55.7409,55.9795,55.5112,55.8116,53476.0
2021-09-15 10:30:00,63.17,63.22,62.97,63.13,84417.0,55.8205,55.8646,55.6437,55.7851,84417.0
2021-09-15 11:00:00,63.14,63.18,63.01,63.08,114837.0,55.794,55.8293,55.6791,55.7409,114837.0
2021-09-15 11:30:00,63.12,63.22,63.1,63.17,48786.0,55.7763,55.8646,55.7586,55.8205,48786.0
2021-09-15 12:00:00,63.16,63.35,63.1,63.32,78775.0,55.8116,55.9795,55.7586,55.953,78775.0
2021-09-15 12:30:00,63.3,63.47,63.22,63.36,72471.0,55.9353,56.0856,55.8646,55.9884,72471.0
2021-09-15 13:00:00,63.37,63.5,63.37,63.42,35606.0,55.9972,56.1121,55.9972,56.0414,35606.0
2021-09-15 13:30:00,63.42,63.46,63.07,63.19,139909.0,56.0414,56.0767,55.7321,55.8381,139909.0
2021-09-15 14:00:00,63.17,63.17,62.76,62.79,103243.0,55.8205,55.8205,55.4582,55.4847,103243.0
2021-09-15 14:30:00,62.79,62.85,62.69,62.77,267809.0,55.4847,55.5377,55.3963,55.467,267809.0
2021-09-15 15:00:00,62.78,62.9,62.51,62.89,545296.0,55.4758,55.5819,55.2373,55.573,545296.0
2021-09-15 15:30:00,62.9,63.01,62.65,62.8,902742.0,55.5819,55.6791,55.361,55.4935,902742.0
2021-09-16 09:30:00,62.8,63.18,62.7,62.74,54668.0,55.4935,55.8293,55.4051,55.4405,54668.0
2021-09-16 10:00:00,62.7,62.79,62.61,62.7,69302.0,55.4051,55.4847,55.3256,55.4051,69302.0
2021-09-16 10:30:00,62.69,62.73,62.53,62.71,45555.0,55.3963,55.4317,55.2549,55.414,45555.0
2021-09-16 11:00:00,62.7,62.86,62.67,62.79,26621.0,55.4051,55.5465,55.3786,55.4847,26621.0
2021-09-16 11:30:00,62.79,62.81,62.67,62.75,20855.0,55.4847,55.5023,55.3786,55.4493,20855.0
2021-09-16 12:00:00,62.77,62.82,62.74,62.78,24057.0,55.467,55.5112,55.4405,55.4758,24057.0
2021-09-16 12:30:00,62.78,62.93,62.78,62.82,23623.0,55.4758,55.6084,55.4758,55.5112,23623.0
2021-09-16 13:00:00,62.81,62.86,62.74,62.8,26815.0,55.5023,55.5465,55.4405,55.4935,26815.0
2021-09-16 13:30:00,62.8,62.81,62.74,62.8,29829.0,55.4935,55.5023,55.4405,55.4935,29829.0
2021-09-16 14:00:00,62.8,62.89,62.66,62.7,48639.0,55.4935,55.573,55.3698,55.4051,48639.0
2021-09-16 14:30:00,62.72,62.76,62.64,62.73,51866.0,55.4228,55.4582,55.3521,55.4317,51866.0
2021-09-16 15:00:00,62.74,62.78,62.68,62.69,57800.0,55.4405,55.4758,55.3875,55.3963,57800.0
2021-09-16 15:30:00,62.66,62.71,62.39,62.48,236491.0,55.3698,55.414,55.1312,55.2107,236491.0
2021-09-17 09:30:00,62.33,62.62,62.11,62.19,632007.0,55.0782,55.3345,54.8838,54.9545,632007.0
2021-09-17 10:00:00,62.17,62.44,62.15,62.41,49209.0,54.9368,55.1754,54.9191,55.1489,49209.0
2021-09-17 10:30:00,62.4,62.46,62.29,62.35,95226.0,55.1401,55.1931,55.0428,55.0959,95226.0
2021-09-17 11:00:00,62.31,62.42,62.22,62.26,33142.0,55.0605,55.1577,54.981,55.0163,33142.0
2021-09-17 11:30:00,62.28,62.42,62.25,62.34,28081.0,55.034,55.1577,55.0075,55.087,28081.0
2021-09-17 12:00:00,62.35,62.35,62.23,62.23,30270.0,55.0959,55.0959,54.9898,54.9898,30270.0
2021-09-17 12:30:00,62.23,62.4,62.23,62.34,45106.0,54.9898,55.1401,54.9898,55.087,45106.0
2021-09-17 13:00:00,62.34,62.34,62.26,62.32,18776.0,55.087,55.087,55.0163,55.0694,18776.0
2021-09-17 13:30:00,62.32,62.36,62.17,62.21,12856.0,55.0694,55.1047,54.9368,54.9722,12856.0
2021-09-17 14:00:00,62.23,62.37,62.15,62.17,28602.0,54.9898,55.1135,54.9191,54.9368,28602.0
2021-09-17 14:30:00,62.15,62.2,62.1,62.15,30651.0,54.9191,54.9633,54.875,54.9191,30651.0
2021-09-17 15:00:00,62.15,62.18,61.85,61.92,145373.0,54.9191,54.9456,54.654,54.7159,145373.0
2021-09-17 15:30:00,61.92,61.92,61.51,61.65,411230.0,54.7159,54.7159,54.3536,54.4773,411230.0
2021-09-20 09:30:00,61.61,62.11,61.44,61.73,60631.0,54.442,54.8838,54.2917,54.548,60631.0
2021-09-20 10:00:00,61.69,62.12,61.61,62.08,37137.0,54.5127,54.8926,54.442,54.8573,37137.0
2021-09-20 10:30:00,62.06,62.21,61.98,62.06,40989.0,54.8396,54.9722,54.7689,54.8396,40989.0
2021-09-20 11:00:00,62.08,62.25,62.03,62.14,35192.0,54.8573,55.0075,54.8131,54.9103,35192.0
2021-09-20 11:30:00,62.15,62.15,61.93,61.94,33836.0,54.9191,54.9191,54.7247,54.7336,33836.0
2021-09-20 12:00:00,61.98,62.0,61.86,61.98,40512.0,54.7689,54.7866,54.6629,54.7689,40512.0
2021-09-20 12:30:00,61.99,62.06,61.87,61.88,13673.0,54.7778,54.8396,54.6717,54.6806,13673.0
2021-09-20 13:00:00,61.87,61.89,61.58,61.64,26133.0,54.6717,54.6894,54.4155,54.4685,26133.0
2021-09-20 13:30:00,61.64,61.82,61.63,61.78,20864.0,54.4685,54.6275,54.4596,54.5922,20864.0
2021-09-20 14:00:00,61.78,61.82,61.63,61.65,28451.0,54.5922,54.6275,54.4596,54.4773,28451.0
2021-09-20 14:30:00,61.63,61.63,61.34,61.34,26344.0,54.4596,54.4596,54.2034,54.2034,26344.0
2021-09-20 15:00:00,61.34,61.41,61.12,61.34,34548.0,54.2034,54.2652,54.009,54.2034,34548.0
2021-09-20 15:30:00,61.36,61.9,61.36,61.81,418475.0,54.2211,54.6982,54.2211,54.6187,418475.0
2021-09-21 09:30:00,62.1,62.28,61.72,62.09,53769.0,54.875,55.034,54.5392,54.8661,53769.0
2021-09-21 10:00:00,62.09,62.22,61.89,61.98,33575.0,54.8661,54.981,54.6894,54.7689,33575.0
2021-09-21 10:30:00,61.97,62.21,61.78,62.19,37352.0,54.7601,54.9722,54.5922,54.9545,37352.0
2021-09-21 11:00:00,62.17,62.17,61.83,61.93,25418.0,54.9368,54.9368,54.6364,54.7247,25418.0
2021-09-21 11:30:00,61.94,62.05,61.88,62.02,39375.0,54.7336,54.8308,54.6806,54.8043,39375.0
2021-09-21 12:00:00,62.01,62.15,61.95,62.04,38411.0,54.7954,54.9191,54.7424,54.8219,38411.0
2021-09-21 12:30:00,62.05,62.08,61.97,62.05,50340.0,54.8308,54.8573,54.7601,54.8308,50340.0
2021-09-21 13:00:00,62.03,62.05,61.79,61.79,29475.0,54.8131,54.8308,54.601,54.601,29475.0
2021-09-21 13:30:00,61.8,61.83,61.63,61.66,46119.0,54.6099,54.6364,54.4596,54.4861,46119.0
2021-09-21 14:00:00,61.66,61.71,61.58,61.69,51681.0,54.4861,54.5303,54.4155,54.5127,51681.0
2021-09-21 14:30:00,61.71,61.78,61.52,61.59,42147.0,54.5303,54.5922,54.3624,54.4243,42147.0
2021-09-21 15:00:00,61.6,61.8,61.6,61.77,35519.0,54.4331,54.6099,54.4331,54.5833,35519.0
2021-09-21 15:30:00,61.79,61.84,61.63,61.66,297374.0,54.601,54.6452,54.4596,54.4861,297374.0
2021-09-22 09:30:00,61.81,61.81,61.11,61.33,37140.0,54.6187,54.6187,54.0001,54.1945,37140.0
2021-09-22 10:00:00,61.35,61.76,61.35,61.74,31098.0,54.2122,54.5745,54.2122,54.5568,31098.0
2021-09-22 10:30:00,61.75,61.84,61.63,61.78,13786.0,54.5657,54.6452,54.4596,54.5922,13786.0
2021-09-22 11:00:00,61.76,61.88,61.76,61.8,20735.0,54.5745,54.6806,54.5745,54.6099,20735.0
2021-09-22 11:30:00,61.83,61.83,61.66,61.79,28138.0,54.6364,54.6364,54.4861,54.601,28138.0
2021-09-22 12:00:00,61.79,61.87,61.71,61.71,14011.0,54.601,54.6717,54.5303,54.5303,14011.0
2021-09-22 12:30:00,61.73,61.8,61.73,61.76,17310.0,54.548,54.6099,54.548,54.5745,17310.0
2021-09-22 13:00:00,61.76,61.78,61.67,61.68,13676.0,54.5745,54.5922,54.495,54.5038,13676.0
2021-09-22 13:30:00,61.67,61.68,61.58,61.59,21785.0,54.495,54.5038,54.4155,54.4243,21785.0
2021-09-22 14:00:00,61.62,61.74,61.52,61.71,25989.0,54.4508,54.5568,54.3624,54.5303,25989.0
2021-09-22 14:30:00,61.71,61.75,61.47,61.53,28731.0,54.5303,54.5657,54.3183,54.3713,28731.0
2021-09-22 15:00:00,61.5,61.7,61.49,61.57,43611.0,54.3448,54.5215,54.3359,54.4066,43611.0
2021-09-22 15:30:00,61.56,61.58,61.37,61.49,208854.0,54.3978,54.4155,54.2299,54.3359,208854.0
2021-09-23 09:30:00,61.51,61.87,61.26,61.69,31935.0,54.3536,54.6717,54.1327,54.5127,31935.0
2021-09-23 10:00:00,61.62,61.74,61.53,61.53,38611.0,54.4508,54.5568,54.3713,54.3713,38611.0
2021-09-23 10:30:00,61.53,61.57,61.39,61.47,48844.0,54.3713,54.4066,54.2476,54.3183,48844.0
2021-09-23 11:00:00,61.44,61.57,61.44,61.5,33710.0,54.2917,54.4066,54.2917,54.3448,33710.0
2021-09-23 11:30:00,61.49,61.64,61.44,61.45,36954.0,54.3359,54.4685,54.2917,54.3006,36954.0
2021-09-23 12:00:00,61.47,61.51,61.43,61.49,30377.0,54.3183,54.3536,54.2829,54.3359,30377.0
2021-09-23 12:30:00,61.5,61.59,61.48,61.55,47934.0,54.3448,54.4243,54.3271,54.3889,47934.0
2021-09-23 13:00:00,61.54,61.58,61.36,61.36,24506.0,54.3801,54.4155,54.2211,54.2211,24506.0
2021-09-23 13:30:00,61.38,61.51,61.37,61.44,29500.0,54.2387,54.3536,54.2299,54.2917,29500.0
2021-09-23 14:00:00,61.45,61.52,61.35,61.37,51692.0,54.3006,54.3624,54.2122,54.2299,51692.0
2021-09-23 14:30:00,61.36,61.48,61.34,61.41,30000.0,54.2211,54.3271,54.2034,54.2652,30000.0
2021-09-23 15:00:00,61.41,61.44,61.02,61.04,45025.0,54.2652,54.2917,53.9206,53.9383,45025.0
2021-09-23 15:30:00,61.05,61.05,60.59,60.66,521944.0,53.9471,53.9471,53.5406,53.6025,521944.0
2021-09-24 09:30:00,60.74,61.18,60.74,61.07,33082.0,53.6732,54.062,53.6732,53.9648,33082.0
2021-09-24 10:00:00,61.07,61.24,60.92,60.93,20310.0,53.9648,54.115,53.8322,53.8411,20310.0
2021-09-24 10:30:00,60.93,61.02,60.74,60.92,16296.0,53.8411,53.9206,53.6732,53.8322,16296.0
2021-09-24 11:00:00,60.94,61.03,60.87,60.92,14693.0,53.8499,53.9294,53.7881,53.8322,14693.0
2021-09-24 11:30:00,60.92,60.95,60.71,60.71,30500.0,53.8322,53.8588,53.6467,53.6467,30500.0
2021-09-24 12:00:00,60.71,60.82,60.69,60.74,21960.0,53.6467,53.7439,53.629,53.6732,21960.0
2021-09-24 12:30:00,60.76,60.83,60.72,60.73,22985.0,53.6909,53.7527,53.6555,53.6643,22985.0
2021-09-24 13:00:00,60.73,60.73,60.65,60.69,25398.0,53.6643,53.6643,53.5937,53.629,25398.0
2021-09-24 13:30:00,60.69,60.8,60.66,60.78,35089.0,53.629,53.7262,53.6025,53.7085,35089.0
2021-09-24 14:00:00,60.77,60.8,60.73,60.77,31041.0,53.6997,53.7262,53.6643,53.6997,31041.0
2021-09-24 14:30:00,60.78,60.9,60.75,60.9,35798.0,53.7085,53.8146,53.682,53.8146,35798.0
2021-09-24 15:00:00,60.9,61.0,60.87,60.99,44574.0,53.8146,53.9029,53.7881,53.8941,44574.0
2021-09-24 15:30:00,60.99,61.06,60.72,60.75,235898.0,53.8941,53.956,53.6555,53.682,235898.0
2021-09-27 09:30:00,60.85,61.24,60.46,61.12,36412.0,53.7704,54.115,53.4258,54.009,36412.0
2021-09-27 10:00:00,61.11,61.34,61.08,61.13,18113.0,54.0001,54.2034,53.9736,54.0178,18113.0
2021-09-27 10:30:00,61.12,61.24,60.9,60.93,19963.0,54.009,54.115,53.8146,53.8411,19963.0
2021-09-27 11:00:00,60.92,61.02,60.86,60.92,18279.0,53.8322,53.9206,53.7792,53.8322,18279.0
2021-09-27 11:30:00,60.94,60.96,60.73,60.74,38909.0,53.8499,53.8676,53.6643,53.6732,38909.0
2021-09-27 12:00:00,60.74,60.81,60.53,60.61,100772.0,53.6732,53.735,53.4876,53.5583,100772.0
2021-09-27 12:30:00,60.61,60.62,60.4,60.46,50940.0,53.5583,53.5671,53.3727,53.4258,50940.0
2021-09-27 13:00:00,60.45,60.49,60.31,60.33,40984.0,53.4169,53.4523,53.2932,53.3109,40984.0
2021-09-27 13:30:00,60.34,60.36,60.27,60.3,30315.0,53.3197,53.3374,53.2579,53.2844,30315.0
2021-09-27 14:00:00,60.3,60.31,60.14,60.24,59123.0,53.2844,53.2932,53.143,53.2314,59123.0
2021-09-27 14:30:00,60.25,60.31,60.05,60.06,41907.0,53.2402,53.2932,53.0635,53.0723,41907.0
2021-09-27 15:00:00,60.07,60.08,59.73,59.73,103169.0,53.0811,53.09,52.7807,52.7807,103169.0
2021-09-27 15:30:00,59.73,59.74,59.37,59.46,375007.0,52.7807,52.7895,52.4626,52.5421,375007.0
2021-09-28 09:30:00,59.42,59.61,59.05,59.19,99775.0,52.5068,52.6747,52.1798,52.3035,99775.0
2021-09-28 10:00:00,59.21,59.54,59.13,59.28,47986.0,52.3212,52.6128,52.2505,52.383,47986.0
2021-09-28 10:30:00,59.27,59.32,58.92,58.97,38748.0,52.3742,52.4184,52.0649,52.1091,38748.0
2021-09-28 11:00:00,58.99,59.04,58.87,58.88,26020.0,52.1268,52.171,52.0208,52.0296,26020.0
2021-09-28 11:30:00,58.86,58.91,58.66,58.73,28382.0,52.0119,52.0561,51.8352,51.897,28382.0
2021-09-28 12:00:00,58.73,58.73,58.58,58.61,27164.0,51.897,51.897,51.7645,51.791,27164.0
2021-09-28 12:30:00,58.61,58.63,58.51,58.56,36912.0,51.791,51.8087,51.7026,51.7468,36912.0
2021-09-28 13:00:00,58.59,58.73,58.54,58.68,37641.0,51.7733,51.897,51.7291,51.8529,37641.0
2021-09-28 13:30:00,58.68,58.83,58.62,58.74,29887.0,51.8529,51.9854,51.7998,51.9059,29887.0
2021-09-28 14:00:00,58.73,58.83,58.69,58.82,26783.0,51.897,51.9854,51.8617,51.9766,26783.0
2021-09-28 14:30:00,58.81,58.98,58.73,58.95,34951.0,51.9677,52.118,51.897,52.0914,34951.0
2021-09-28 15:00:00,58.96,59.09,58.95,59.0,63542.0,52.1003,52.2152,52.0914,52.1356,63542.0
2021-09-28 15:30:00,59.0,59.16,58.78,58.86,267344.0,52.1356,52.277,51.9412,52.0119,267344.0
2021-09-29 09:30:00,58.88,59.17,58.78,59.17,44328.0,52.0296,52.2858,51.9412,52.2858,44328.0
2021-09-29 10:00:00,59.22,59.62,59.2,59.6,21964.0,52.33,52.6835,52.3124,52.6658,21964.0
2021-09-29 10:30:00,59.62,59.72,59.51,59.72,19551.0,52.6835,52.7719,52.5863,52.7719,19551.0
2021-09-29 11:00:00,59.73,59.94,59.65,59.92,23998.0,52.7807,52.9663,52.71,52.9486,23998.0
2021-09-29 11:30:00,59.91,60.06,59.88,59.96,21308.0,52.9398,53.0723,52.9132,52.9839,21308.0
2021-09-29 12:00:00,59.96,60.13,59.89,60.09,20327.0,52.9839,53.1342,52.9221,53.0988,20327.0
2021-09-29 12:30:00,60.09,60.24,60.08,60.22,28312.0,53.0988,53.2314,53.09,53.2137,28312.0
2021-09-29 13:00:00,60.23,60.23,60.0,60.03,32987.0,53.2225,53.2225,53.0193,53.0458,32987.0
2021-09-29 13:30:00,60.02,60.07,59.86,59.9,30567.0,53.037,53.0811,52.8956,52.9309,30567.0
2021-09-29 14:00:00,59.9,60.05,59.84,60.03,23877.0,52.9309,53.0635,52.8779,53.0458,23877.0
2021-09-29 14:30:00,60.06,60.28,60.04,60.14,45498.0,53.0723,53.2667,53.0546,53.143,45498.0
2021-09-29 15:00:00,60.14,60.18,60.01,60.05,59800.0,53.143,53.1783,53.0281,53.0635,59800.0
2021-09-29 15:30:00,60.05,60.12,59.82,59.85,225067.0,53.0635,53.1253,52.8602,52.8867,225067.0
2021-09-30 09:30:00,59.93,60.11,59.83,60.0,59336.0,52.9574,53.1165,52.8691,53.0193,59336.0
2021-09-30 10:00:00,59.95,60.12,59.82,59.98,74791.0,52.9751,53.1253,52.8602,53.0016,74791.0
2021-09-30 10:30:00,60.02,60.12,59.87,60.02,45391.0,53.037,53.1253,52.9044,53.037,45391.0
2021-09-30 11:00:00,60.01,60.01,59.74,59.82,45366.0,53.0281,53.0281,52.7895,52.8602,45366.0
2021-09-30 11:30:00,59.82,59.83,59.71,59.75,53672.0,52.8602,52.8691,52.763,52.7984,53672.0
2021-09-30 12:00:00,59.74,59.77,59.51,59.54,46064.0,52.7895,52.816,52.5863,52.6128,46064.0
2021-09-30 12:30:00,59.51,59.63,59.5,59.53,38986.0,52.5863,52.6923,52.5775,52.604,38986.0
2021-09-30 13:00:00,59.54,59.82,59.54,59.78,48805.0,52.6128,52.8602,52.6128,52.8249,48805.0
2021-09-30 13:30:00,59.76,59.86,59.7,59.79,43267.0,52.8072,52.8956,52.7542,52.8337,43267.0
2021-09-30 14:00:00,59.78,59.95,59.77,59.93,44259.0,52.8249,52.9751,52.816,52.9574,44259.0
2021-09-30 14:30:00,59.92,60.15,59.92,60.05,44159.0,52.9486,53.1518,52.9486,53.0635,44159.0
2021-09-30 15:00:00,60.05,60.21,60.03,60.09,130131.0,53.0635,53.2048,53.0458,53.0988,130131.0
2021-09-30 15:30:00,60.1,60.21,59.71,59.71,459883.0,53.1076,53.2048,52.763,52.763,459883.0
2021-10-01 09:30:00,60.25,60.25,59.76,59.87,86927.0,53.2402,53.2402,52.8072,52.9044,86927.0
2021-10-01 10:00:00,59.89,60.12,59.73,59.91,44282.0,52.9221,53.1253,52.7807,52.9398,44282.0
2021-10-01 10:30:00,59.89,60.06,59.84,60.03,22286.0,52.9221,53.0723,52.8779,53.0458,22286.0
2021-10-01 11:00:00,60.01,60.25,59.98,60.06,24973.0,53.0281,53.2402,53.0016,53.0723,24973.0
2021-10-01 11:30:00,60.05,60.3,60.01,60.2,27201.0,53.0635,53.2844,53.0281,53.196,27201.0
2021-10-01 12:00:00,60.23,60.25,60.15,60.2,32543.0,53.2225,53.2402,53.1518,53.196,32543.0
2021-10-01 12:30:00,60.18,60.28,60.17,60.2,33665.0,53.1783,53.2667,53.1695,53.196,33665.0
2021-10-01 13:00:00,60.21,60.23,59.99,60.0,37043.0,53.2048,53.2225,53.0104,53.0193,37043.0
2021-10-01 13:30:00,60.01,60.33,60.01,60.19,44972.0,53.0281,53.3109,53.0281,53.1872,44972.0
2021-10-01 14:00:00,60.21,60.39,60.21,60.33,46176.0,53.2048,53.3639,53.2048,53.3109,46176.0
2021-10-01 14:30:00,60.34,60.34,60.16,60.28,46377.0,53.3197,53.3197,53.1607,53.2667,46377.0
2021-10-01 15:00:00,60.29,60.36,60.21,60.25,60559.0,53.2755,53.3374,53.2048,53.2402,60559.0
2021-10-01 15:30:00,60.25,60.26,59.69,59.75,291834.0,53.2402,53.249,52.7453,52.7984,291834.0
2021-10-04 09:30:00,59.62,60.65,59.59,60.46,93291.0,52.6835,53.5937,52.657,53.4258,93291.0
2021-10-04 10:00:00,60.45,60.56,60.2,60.27,43575.0,53.4169,53.5141,53.196,53.2579,43575.0
2021-10-04 10:30:00,60.27,60.37,60.09,60.09,32597.0,53.2579,53.3462,53.0988,53.0988,32597.0
2021-10-04 11:00:00,60.09,60.25,59.99,60.21,20604.0,53.0988,53.2402,53.0104,53.2048,20604.0
2021-10-04 11:30:00,60.18,60.33,60.02,60.28,30599.0,53.1783,53.3109,53.037,53.2667,30599.0
2021-10-04 12:00:00,60.23,60.41,60.23,60.34,26321.0,53.2225,53.3816,53.2225,53.3197,26321.0
2021-10-04 12:30:00,60.34,60.47,60.34,60.41,30918.0,53.3197,53.4346,53.3197,53.3816,30918.0
2021-10-04 13:00:00,60.4,60.54,60.36,60.44,18107.0,53.3727,53.4965,53.3374,53.4081,18107.0
2021-10-04 13:30:00,60.44,60.55,60.42,60.47,39154.0,53.4081,53.5053,53.3904,53.4346,39154.0
2021-10-04 14:00:00,60.46,60.71,60.43,60.71,94260.0,53.4258,53.6467,53.3993,53.6467,94260.0
2021-10-04 14:30:00,60.72,60.77,60.67,60.72,39799.0,53.6555,53.6997,53.6113,53.6555,39799.0
2021-10-04 15:00:00,60.72,60.86,60.65,60.86,57108.0,53.6555,53.7792,53.5937,53.7792,57108.0
2021-10-04 15:30:00,60.85,61.2,60.78,60.87,377293.0,53.7704,54.0797,53.7085,53.7881,377293.0
2021-10-05 09:30:00,61.0,61.04,60.48,60.83,60358.0,53.9029,53.9383,53.4434,53.7527,60358.0
2021-10-05 10:00:00,60.79,61.03,60.79,60.93,49979.0,53.7174,53.9294,53.7174,53.8411,49979.0
2021-10-05 10:30:00,60.94,60.98,60.57,60.68,69683.0,53.8499,53.8853,53.523,53.6202,69683.0
2021-10-05 11:00:00,60.69,60.8,60.52,60.65,52841.0,53.629,53.7262,53.4788,53.5937,52841.0
2021-10-05 11:30:00,60.64,60.64,60.45,60.56,32871.0,53.5848,53.5848,53.4169,53.5141,32871.0
2021-10-05 12:00:00,60.55,60.62,60.47,60.6,27521.0,53.5053,53.5671,53.4346,53.5495,27521.0
2021-10-05 12:30:00,60.59,60.6,60.38,60.47,50928.0,53.5406,53.5495,53.3551,53.4346,50928.0
2021-10-05 13:00:00,60.48,60.55,60.46,60.49,40160.0,53.4434,53.5053,53.4258,53.4523,40160.0
2021-10-05 13:30:00,60.5,60.62,60.5,60.6,45983.0,53.4611,53.5671,53.4611,53.5495,45983.0
2021-10-05 14:00:00,60.6,60.7,60.58,60.66,85269.0,53.5495,53.6378,53.5318,53.6025,85269.0
2021-10-05 14:30:00,60.67,60.69,60.47,60.47,129650.0,53.6113,53.629,53.4346,53.4346,129650.0
2021-10-05 15:00:00,60.46,60.51,60.17,60.2,329405.0,53.4258,53.4699,53.1695,53.196,329405.0
2021-10-05 15:30:00,60.21,60.51,60.2,60.35,499948.0,53.2048,53.4699,53.196,53.3286,499948.0
2021-10-06 09:30:00,60.23,60.24,59.97,60.13,27752.0,53.2225,53.2314,52.9928,53.1342,27752.0
2021-10-06 10:00:00,60.21,60.33,60.01,60.22,28200.0,53.2048,53.3109,53.0281,53.2137,28200.0
2021-10-06 10:30:00,60.28,60.42,60.21,60.34,15304.0,53.2667,53.3904,53.2048,53.3197,15304.0
2021-10-06 11:00:00,60.31,60.44,60.27,60.36,17280.0,53.2932,53.4081,53.2579,53.3374,17280.0
2021-10-06 11:30:00,60.33,60.33,60.06,60.15,33637.0,53.3109,53.3109,53.0723,53.1518,33637.0
2021-10-06 12:00:00,60.14,60.14,60.03,60.11,29688.0,53.143,53.143,53.0458,53.1165,29688.0
2021-10-06 12:30:00,60.12,60.22,60.11,60.14,20899.0,53.1253,53.2137,53.1165,53.143,20899.0
2021-10-06 13:00:00,60.15,60.37,60.13,60.37,24988.0,53.1518,53.3462,53.1342,53.3462,24988.0
2021-10-06 13:30:00,60.37,60.7,60.37,60.68,22708.0,53.3462,53.6378,53.3462,53.6202,22708.0
2021-10-06 14:00:00,60.69,60.97,60.6,60.82,38627.0,53.629,53.8764,53.5495,53.7439,38627.0
2021-10-06 14:30:00,60.85,60.99,60.82,60.94,24108.0,53.7704,53.8941,53.7439,53.8499,24108.0
2021-10-06 15:00:00,60.94,61.07,60.88,61.02,27385.0,53.8499,53.9648,53.7969,53.9206,27385.0
2021-10-06 15:30:00,61.02,61.27,60.93,61.21,174519.0,53.9206,54.1415,53.8411,54.0885,174519.0
2021-10-07 09:30:00,61.24,61.52,61.17,61.49,34951.0,54.115,54.3624,54.0532,54.3359,34951.0
2021-10-07 10:00:00,61.53,61.7,61.32,61.35,21484.0,54.3713,54.5215,54.1857,54.2122,21484.0
2021-10-07 10:30:00,61.29,61.3,60.97,60.97,163488.0,54.1592,54.168,53.8764,53.8764,163488.0
2021-10-07 11:00:00,60.97,61.01,60.75,60.76,42571.0,53.8764,53.9118,53.682,53.6909,42571.0
2021-10-07 11:30:00,60.78,60.99,60.78,60.94,54938.0,53.7085,53.8941,53.7085,53.8499,54938.0
2021-10-07 12:00:00,60.94,60.96,60.76,60.84,19417.0,53.8499,53.8676,53.6909,53.7615,19417.0
2021-10-07 12:30:00,60.84,60.87,60.76,60.84,18395.0,53.7615,53.7881,53.6909,53.7615,18395.0
2021-10-07 13:00:00,60.84,60.86,60.74,60.83,23308.0,53.7615,53.7792,53.6732,53.7527,23308.0
2021-10-07 13:30:00,60.82,60.83,60.74,60.76,24686.0,53.7439,53.7527,53.6732,53.6909,24686.0
2021-10-07 14:00:00,60.75,60.75,60.67,60.7,28247.0,53.682,53.682,53.6113,53.6378,28247.0
2021-10-07 14:30:00,60.7,60.71,60.5,60.5,29700.0,53.6378,53.6467,53.4611,53.4611,29700.0
2021-10-07 15:00:00,60.48,60.59,60.4,60.52,33994.0,53.4434,53.5406,53.3727,53.4788,33994.0
2021-10-07 15:30:00,60.51,60.62,60.45,60.57,193516.0,53.4699,53.5671,53.4169,53.523,193516.0
2021-10-08 09:30:00,60.44,60.49,60.17,60.35,28025.0,53.4081,53.4523,53.1695,53.3286,28025.0
2021-10-08 10:00:00,60.37,60.51,60.07,60.09,24328.0,53.3462,53.4699,53.0811,53.0988,24328.0
2021-10-08 10:30:00,60.09,60.28,60.0,60.1,27730.0,53.0988,53.2667,53.0193,53.1076,27730.0
2021-10-08 11:00:00,60.12,60.29,60.05,60.27,22050.0,53.1253,53.2755,53.0635,53.2579,22050.0
2021-10-08 11:30:00,60.3,60.32,60.18,60.2,12287.0,53.2844,53.302,53.1783,53.196,12287.0
2021-10-08 12:00:00,60.19,60.29,60.14,60.27,14220.0,53.1872,53.2755,53.143,53.2579,14220.0
2021-10-08 12:30:00,60.26,60.29,60.22,60.22,12335.0,53.249,53.2755,53.2137,53.2137,12335.0
2021-10-08 13:00:00,60.19,60.26,60.16,60.22,9558.0,53.1872,53.249,53.1607,53.2137,9558.0
2021-10-08 13:30:00,60.22,60.33,60.19,60.31,34923.0,53.2137,53.3109,53.1872,53.2932,34923.0
2021-10-08 14:00:00,60.31,60.49,60.29,60.45,37880.0,53.2932,53.4523,53.2755,53.4169,37880.0
2021-10-08 14:30:00,60.47,60.49,60.41,60.42,35683.0,53.4346,53.4523,53.3816,53.3904,35683.0
2021-10-08 15:00:00,60.43,60.5,60.4,60.45,25128.0,53.3993,53.4611,53.3727,53.4169,25128.0
2021-10-08 15:30:00,60.45,60.46,60.13,60.16,166207.0,53.4169,53.4258,53.1342,53.1607,166207.0
2021-10-11 09:30:00,60.11,60.36,59.75,60.09,39075.0,53.1165,53.3374,52.7984,53.0988,39075.0
2021-10-11 10:00:00,60.13,60.16,59.96,60.02,24936.0,53.1342,53.1607,52.9839,53.037,24936.0
2021-10-11 10:30:00,60.01,60.05,59.86,60.05,17134.0,53.0281,53.0635,52.8956,53.0635,17134.0
2021-10-11 11:00:00,60.03,60.03,59.75,59.79,42754.0,53.0458,53.0458,52.7984,52.8337,42754.0
2021-10-11 11:30:00,59.77,60.01,59.76,59.82,24269.0,52.816,53.0281,52.8072,52.8602,24269.0
2021-10-11 12:00:00,59.82,59.82,59.49,59.55,39282.0,52.8602,52.8602,52.5686,52.6216,39282.0
2021-10-11 12:30:00,59.58,59.68,59.53,59.53,47373.0,52.6481,52.7365,52.604,52.604,47373.0
2021-10-11 13:00:00,59.52,59.68,59.51,59.56,19865.0,52.5951,52.7365,52.5863,52.6305,19865.0
2021-10-11 13:30:00,59.59,59.64,59.38,59.39,31397.0,52.657,52.7012,52.4714,52.4803,31397.0
2021-10-11 14:00:00,59.39,59.53,59.39,59.42,38848.0,52.4803,52.604,52.4803,52.5068,38848.0
2021-10-11 14:30:00,59.41,59.45,59.31,59.34,20614.0,52.4979,52.5333,52.4096,52.4361,20614.0
2021-10-11 15:00:00,59.34,59.47,59.34,59.41,35093.0,52.4361,52.5509,52.4361,52.4979,35093.0
2021-10-11 15:30:00,59.41,59.45,59.25,59.33,197185.0,52.4979,52.5333,52.3565,52.4272,197185.0
2021-10-12 09:30:00,59.29,59.68,59.19,59.68,239325.0,52.3919,52.7365,52.3035,52.7365,239325.0
2021-10-12 10:00:00,59.69,59.81,59.57,59.72,58089.0,52.7453,52.8514,52.6393,52.7719,58089.0
2021-10-12 10:30:00,59.71,59.89,59.68,59.74,101554.0,52.763,52.9221,52.7365,52.7895,101554.0
2021-10-12 11:00:00,59.76,59.8,59.68,59.79,16082.0,52.8072,52.8425,52.7365,52.8337,16082.0
2021-10-12 11:30:00,59.79,59.87,59.6,59.7,30850.0,52.8337,52.9044,52.6658,52.7542,30850.0
2021-10-12 12:00:00,59.68,59.83,59.66,59.73,63790.0,52.7365,52.8691,52.7188,52.7807,63790.0
2021-10-12 12:30:00,59.7,59.72,59.6,59.67,16546.0,52.7542,52.7719,52.6658,52.7277,16546.0
2021-10-12 13:00:00,59.67,59.78,59.66,59.78,15982.0,52.7277,52.8249,52.7188,52.8249,15982.0
2021-10-12 13:30:00,59.79,59.8,59.62,59.66,69541.0,52.8337,52.8425,52.6835,52.7188,69541.0
2021-10-12 14:00:00,59.64,59.68,59.59,59.64,38434.0,52.7012,52.7365,52.657,52.7012,38434.0
2021-10-12 14:30:00,59.67,59.73,59.6,59.61,19944.0,52.7277,52.7807,52.6658,52.6747,19944.0
2021-10-12 15:00:00,59.6,59.71,59.6,59.63,25908.0,52.6658,52.763,52.6658,52.6923,25908.0
2021-10-12 15:30:00,59.64,59.8,59.45,59.73,259296.0,52.7012,52.8425,52.5333,52.7807,259296.0
2021-10-13 09:30:00,59.63,59.86,59.58,59.73,122398.0,52.6923,52.8956,52.6481,52.7807,122398.0
2021-10-13 10:00:00,59.7,59.72,59.53,59.6,106678.0,52.7542,52.7719,52.604,52.6658,106678.0
2021-10-13 10:30:00,59.6,59.79,59.6,59.76,35728.0,52.6658,52.8337,52.6658,52.8072,35728.0
2021-10-13 11:00:00,59.77,59.81,59.65,59.77,30744.0,52.816,52.8514,52.71,52.816,30744.0
2021-10-13 11:30:00,59.76,60.13,59.75,60.09,38250.0,52.8072,53.1342,52.7984,53.0988,38250.0
2021-10-13 12:00:00,60.1,60.28,60.08,60.24,35599.0,53.1076,53.2667,53.09,53.2314,35599.0
2021-10-13 12:30:00,60.23,60.33,60.16,60.26,56054.0,53.2225,53.3109,53.1607,53.249,56054.0
2021-10-13 13:00:00,60.26,60.45,60.21,60.41,37675.0,53.249,53.4169,53.2048,53.3816,37675.0
2021-10-13 13:30:00,60.41,60.62,60.4,60.53,58706.0,53.3816,53.5671,53.3727,53.4876,58706.0
2021-10-13 14:00:00,60.53,60.68,60.45,60.54,34992.0,53.4876,53.6202,53.4169,53.4965,34992.0
2021-10-13 14:30:00,60.54,60.56,60.37,60.47,27434.0,53.4965,53.5141,53.3462,53.4346,27434.0
2021-10-13 15:00:00,60.46,60.63,60.4,60.62,79438.0,53.4258,53.576,53.3727,53.5671,79438.0
2021-10-13 15:30:00,60.63,60.73,60.54,60.63,278746.0,53.576,53.6643,53.4965,53.576,278746.0
2021-10-14 09:30:00,60.81,61.09,60.63,61.0,26705.0,53.735,53.9825,53.576,53.9029,26705.0
2021-10-14 10:00:00,61.06,61.16,60.97,61.1,20543.0,53.956,54.0443,53.8764,53.9913,20543.0
2021-10-14 10:30:00,61.09,61.22,61.02,61.22,23504.0,53.9825,54.0973,53.9206,54.0973,23504.0
2021-10-14 11:00:00,61.2,61.32,61.12,61.2,37701.0,54.0797,54.1857,54.009,54.0797,37701.0
2021-10-14 11:30:00,61.22,61.27,61.07,61.12,23148.0,54.0973,54.1415,53.9648,54.009,23148.0
2021-10-14 12:00:00,61.12,61.29,61.12,61.24,18093.0,54.009,54.1592,54.009,54.115,18093.0
2021-10-14 12:30:00,61.24,61.37,61.23,61.37,11056.0,54.115,54.2299,54.1062,54.2299,11056.0
2021-10-14 13:00:00,61.38,61.39,61.3,61.3,12513.0,54.2387,54.2476,54.168,54.168,12513.0
2021-10-14 13:30:00,61.32,61.43,61.29,61.39,10698.0,54.1857,54.2829,54.1592,54.2476,10698.0
2021-10-14 14:00:00,61.37,61.39,61.2,61.21,32317.0,54.2299,54.2476,54.0797,54.0885,32317.0
2021-10-14 14:30:00,61.2,61.25,60.99,60.99,38529.0,54.0797,54.1238,53.8941,53.8941,38529.0
2021-10-14 15:00:00,60.99,61.06,60.91,60.95,52804.0,53.8941,53.956,53.8234,53.8588,52804.0
2021-10-14 15:30:00,60.94,61.0,60.77,60.93,193648.0,53.8499,53.9029,53.6997,53.8411,193648.0
2021-10-15 09:30:00,61.18,61.23,60.63,61.02,90683.0,54.062,54.1062,53.576,53.9206,90683.0
2021-10-15 10:00:00,61.05,61.19,60.96,60.98,57840.0,53.9471,54.0708,53.8676,53.8853,57840.0
2021-10-15 10:30:00,60.99,61.01,60.77,60.79,70564.0,53.8941,53.9118,53.6997,53.7174,70564.0
2021-10-15 11:00:00,60.82,60.82,60.43,60.49,132951.0,53.7439,53.7439,53.3993,53.4523,132951.0
2021-10-15 11:30:00,60.48,60.66,60.39,60.52,37533.0,53.4434,53.6025,53.3639,53.4788,37533.0
2021-10-15 12:00:00,60.51,60.69,60.49,60.63,43971.0,53.4699,53.629,53.4523,53.576,43971.0
2021-10-15 12:30:00,60.65,60.66,60.47,60.48,18726.0,53.5937,53.6025,53.4346,53.4434,18726.0
2021-10-15 13:00:00,60.48,60.52,60.36,60.38,31602.0,53.4434,53.4788,53.3374,53.3551,31602.0
2021-10-15 13:30:00,60.39,60.42,60.31,60.31,21435.0,53.3639,53.3904,53.2932,53.2932,21435.0
2021-10-15 14:00:00,60.3,60.37,60.2,60.21,43790.0,53.2844,53.3462,53.196,53.2048,43790.0
2021-10-15 14:30:00,60.2,60.24,60.13,60.18,26288.0,53.196,53.2314,53.1342,53.1783,26288.0
2021-10-15 15:00:00,60.17,60.25,60.11,60.19,40012.0,53.1695,53.2402,53.1165,53.1872,40012.0
2021-10-15 15:30:00,60.19,60.37,60.09,60.28,257370.0,53.1872,53.3462,53.0988,53.2667,257370.0
2021-10-18 09:30:00,59.65,59.66,59.09,59.26,100898.0,52.71,52.7188,52.2152,52.3654,100898.0
2021-10-18 10:00:00,59.27,59.45,59.26,59.38,88483.0,52.3742,52.5333,52.3654,52.4714,88483.0
2021-10-18 10:30:00,59.39,59.58,59.33,59.51,68387.0,52.4803,52.6481,52.4272,52.5863,68387.0
2021-10-18 11:00:00,59.51,59.66,59.47,59.56,88497.0,52.5863,52.7188,52.5509,52.6305,88497.0
2021-10-18 11:30:00,59.57,59.62,59.47,59.55,65598.0,52.6393,52.6835,52.5509,52.6216,65598.0
2021-10-18 12:00:00,59.54,59.57,59.48,59.51,51037.0,52.6128,52.6393,52.5598,52.5863,51037.0
2021-10-18 12:30:00,59.51,59.52,59.35,59.41,67114.0,52.5863,52.5951,52.4449,52.4979,67114.0
2021-10-18 13:00:00,59.4,59.61,59.4,59.56,56858.0,52.4891,52.6747,52.4891,52.6305,56858.0
2021-10-18 13:30:00,59.56,59.59,59.4,59.42,64734.0,52.6305,52.657,52.4891,52.5068,64734.0
2021-10-18 14:00:00,59.42,59.45,59.25,59.33,61679.0,52.5068,52.5333,52.3565,52.4272,61679.0
2021-10-18 14:30:00,59.32,59.61,59.3,59.58,57492.0,52.4184,52.6747,52.4007,52.6481,57492.0
2021-10-18 15:00:00,59.6,59.62,59.47,59.5,70404.0,52.6658,52.6835,52.5509,52.5775,70404.0
2021-10-18 15:30:00,59.5,59.57,59.4,59.54,411636.0,52.5775,52.6393,52.4891,52.6128,411636.0
2021-10-19 09:30:00,59.99,60.15,59.62,59.79,50492.0,53.0104,53.1518,52.6835,52.8337,50492.0
2021-10-19 10:00:00,59.79,60.13,59.78,60.01,26331.0,52.8337,53.1342,52.8249,53.0281,26331.0
2021-10-19 10:30:00,60.02,60.1,59.71,59.73,105770.0,53.037,53.1076,52.763,52.7807,105770.0
2021-10-19 11:00:00,59.75,59.92,59.75,59.88,28306.0,52.7984,52.9486,52.7984,52.9132,28306.0
2021-10-19 11:30:00,59.86,59.87,59.72,59.79,17390.0,52.8956,52.9044,52.7719,52.8337,17390.0
2021-10-19 12:00:00,59.84,60.03,59.84,60.02,13533.0,52.8779,53.0458,52.8779,53.037,13533.0
2021-10-19 12:30:00,60.01,60.06,60.0,60.01,14519.0,53.0281,53.0723,53.0193,53.0281,14519.0
2021-10-19 13:00:00,60.01,60.04,59.94,59.97,25894.0,53.0281,53.0546,52.9663,52.9928,25894.0
2021-10-19 13:30:00,59.96,60.0,59.95,59.96,29624.0,52.9839,53.0193,52.9751,52.9839,29624.0
2021-10-19 14:00:00,59.98,60.21,59.97,60.21,22274.0,53.0016,53.2048,52.9928,53.2048,22274.0
2021-10-19 14:30:00,60.21,60.26,60.16,60.22,23906.0,53.2048,53.249,53.1607,53.2137,23906.0
2021-10-19 15:00:00,60.21,60.27,60.14,60.23,35695.0,53.2048,53.2579,53.143,53.2225,35695.0
2021-10-19 15:30:00,60.23,60.3,60.12,60.23,158308.0,53.2225,53.2844,53.1253,53.2225,158308.0
2021-10-20 09:30:00,60.52,60.85,60.31,60.72,38965.0,53.4788,53.7704,53.2932,53.6555,38965.0
2021-10-20 10:00:00,60.71,61.03,60.71,61.03,22536.0,53.6467,53.9294,53.6467,53.9294,22536.0
2021-10-20 10:30:00,61.02,61.04,60.89,61.04,20851.0,53.9206,53.9383,53.8057,53.9383,20851.0
2021-10-20 11:00:00,61.04,61.15,60.91,61.01,23210.0,53.9383,54.0355,53.8234,53.9118,23210.0
2021-10-20 11:30:00,60.99,61.02,60.83,60.9,19027.0,53.8941,53.9206,53.7527,53.8146,19027.0
2021-10-20 12:00:00,60.9,60.97,60.84,60.92,18115.0,53.8146,53.8764,53.7615,53.8322,18115.0
2021-10-20 12:30:00,60.92,61.12,60.91,61.09,22900.0,53.8322,54.009,53.8234,53.9825,22900.0
2021-10-20 13:00:00,61.08,61.1,61.0,61.09,17067.0,53.9736,53.9913,53.9029,53.9825,17067.0
2021-10-20 13:30:00,61.08,61.1,61.0,61.02,18326.0,53.9736,53.9913,53.9029,53.9206,18326.0
2021-10-20 14:00:00,61.01,61.01,60.73,60.73,27319.0,53.9118,53.9118,53.6643,53.6643,27319.0
2021-10-20 14:30:00,60.73,60.8,60.71,60.72,32169.0,53.6643,53.7262,53.6467,53.6555,32169.0
2021-10-20 15:00:00,60.73,60.82,60.68,60.68,37013.0,53.6643,53.7439,53.6202,53.6202,37013.0
2021-10-20 15:30:00,60.68,60.79,60.39,60.79,192723.0,53.6202,53.7174,53.3639,53.7174,192723.0
2021-10-21 09:30:00,60.99,61.06,60.6,60.71,30113.0,53.8941,53.956,53.5495,53.6467,30113.0
2021-10-21 10:00:00,60.73,60.98,60.72,60.85,25269.0,53.6643,53.8853,53.6555,53.7704,25269.0
2021-10-21 10:30:00,60.88,60.95,60.7,60.8,15837.0,53.7969,53.8588,53.6378,53.7262,15837.0
2021-10-21 11:00:00,60.8,60.88,60.75,60.82,16612.0,53.7262,53.7969,53.682,53.7439,16612.0
2021-10-21 11:30:00,60.82,60.89,60.72,60.77,13856.0,53.7439,53.8057,53.6555,53.6997,13856.0
2021-10-21 12:00:00,60.78,60.85,60.76,60.78,11616.0,53.7085,53.7704,53.6909,53.7085,11616.0
2021-10-21 12:30:00,60.79,60.81,60.67,60.69,15391.0,53.7174,53.735,53.6113,53.629,15391.0
2021-10-21 13:00:00,60.71,60.8,60.71,60.79,11211.0,53.6467,53.7262,53.6467,53.7174,11211.0
2021-10-21 13:30:00,60.78,60.82,60.71,60.77,12884.0,53.7085,53.7439,53.6467,53.6997,12884.0
2021-10-21 14:00:00,60.77,60.81,60.73,60.75,15603.0,53.6997,53.735,53.6643,53.682,15603.0
2021-10-21 14:30:00,60.74,60.81,60.67,60.79,18197.0,53.6732,53.735,53.6113,53.7174,18197.0
2021-10-21 15:00:00,60.78,60.82,60.75,60.76,18123.0,53.7085,53.7439,53.682,53.6909,18123.0
2021-10-21 15:30:00,60.76,60.82,60.68,60.8,101736.0,53.6909,53.7439,53.6202,53.7262,101736.0
2021-10-22 09:30:00,60.99,61.22,60.94,60.96,22706.0,53.8941,54.0973,53.8499,53.8676,22706.0
2021-10-22 10:00:00,60.97,61.03,60.82,60.94,18663.0,53.8764,53.9294,53.7439,53.8499,18663.0
2021-10-22 10:30:00,60.94,61.15,60.92,61.09,12543.0,53.8499,54.0355,53.8322,53.9825,12543.0
2021-10-22 11:00:00,61.06,61.16,61.0,61.15,11596.0,53.956,54.0443,53.9029,54.0355,11596.0
2021-10-22 11:30:00,61.13,61.22,61.04,61.15,17161.0,54.0178,54.0973,53.9383,54.0355,17161.0
2021-10-22 12:00:00,61.14,61.16,61.09,61.14,11771.0,54.0266,54.0443,53.9825,54.0266,11771.0
2021-10-22 12:30:00,61.14,61.22,61.1,61.13,13029.0,54.0266,54.0973,53.9913,54.0178,13029.0
2021-10-22 13:00:00,61.12,61.19,61.1,61.15,10974.0,54.009,54.0708,53.9913,54.0355,10974.0
2021-10-22 13:30:00,61.15,61.15,61.01,61.01,18263.0,54.0355,54.0355,53.9118,53.9118,18263.0
2021-10-22 14:00:00,60.99,61.09,60.9,61.05,20335.0,53.8941,53.9825,53.8146,53.9471,20335.0
2021-10-22 14:30:00,61.06,61.18,61.06,61.11,18091.0,53.956,54.062,53.956,54.0001,18091.0
2021-10-22 15:00:00,61.12,61.14,61.03,61.12,37186.0,54.009,54.0266,53.9294,54.009,37186.0
2021-10-22 15:30:00,61.13,61.21,61.04,61.07,103528.0,54.0178,54.0885,53.9383,53.9648,103528.0
2021-10-25 09:30:00,61.06,61.08,60.66,60.92,36484.0,53.956,53.9736,53.6025,53.8322,36484.0
2021-10-25 10:00:00,60.94,60.99,60.67,60.7,17712.0,53.8499,53.8941,53.6113,53.6378,17712.0
2021-10-25 10:30:00,60.7,60.84,60.65,60.73,23618.0,53.6378,53.7615,53.5937,53.6643,23618.0
2021-10-25 11:00:00,60.73,60.75,60.56,60.65,18666.0,53.6643,53.682,53.5141,53.5937,18666.0
2021-10-25 11:30:00,60.64,60.78,60.54,60.59,46541.0,53.5848,53.7085,53.4965,53.5406,46541.0
2021-10-25 12:00:00,60.6,60.71,60.58,60.68,21282.0,53.5495,53.6467,53.5318,53.6202,21282.0
2021-10-25 12:30:00,60.66,60.7,60.52,60.61,20575.0,53.6025,53.6378,53.4788,53.5583,20575.0
2021-10-25 13:00:00,60.61,60.71,60.6,60.64,8867.0,53.5583,53.6467,53.5495,53.5848,8867.0
2021-10-25 13:30:00,60.66,60.67,60.53,60.59,15293.0,53.6025,53.6113,53.4876,53.5406,15293.0
2021-10-25 14:00:00,60.6,60.66,60.53,60.61,42764.0,53.5495,53.6025,53.4876,53.5583,42764.0
2021-10-25 14:30:00,60.61,60.61,60.21,60.23,57195.0,53.5583,53.5583,53.2048,53.2225,57195.0
2021-10-25 15:00:00,60.23,60.27,60.15,60.22,94161.0,53.2225,53.2579,53.1518,53.2137,94161.0
2021-10-25 15:30:00,60.21,60.37,60.16,60.26,208514.0,53.2048,53.3462,53.1607,53.249,208514.0
2021-10-26 09:30:00,60.26,60.47,60.13,60.47,28738.0,53.249,53.4346,53.1342,53.4346,28738.0
2021-10-26 10:00:00,60.39,60.44,60.27,60.4,30834.0,53.3639,53.4081,53.2579,53.3727,30834.0
2021-10-26 10:30:00,60.36,60.48,60.32,60.45,11071.0,53.3374,53.4434,53.302,53.4169,11071.0
2021-10-26 11:00:00,60.49,60.61,60.44,60.49,15849.0,53.4523,53.5583,53.4081,53.4523,15849.0
2021-10-26 11:30:00,60.49,60.56,60.44,60.48,13442.0,53.4523,53.5141,53.4081,53.4434,13442.0
2021-10-26 12:00:00,60.46,60.64,60.46,60.53,14444.0,53.4258,53.5848,53.4258,53.4876,14444.0
2021-10-26 12:30:00,60.56,60.85,60.5,60.77,19745.0,53.5141,53.7704,53.4611,53.6997,19745.0
2021-10-26 13:00:00,60.78,60.86,60.73,60.81,14219.0,53.7085,53.7792,53.6643,53.735,14219.0
2021-10-26 13:30:00,60.8,60.8,60.58,60.58,15971.0,53.7262,53.7262,53.5318,53.5318,15971.0
2021-10-26 14:00:00,60.59,60.66,60.57,60.6,12858.0,53.5406,53.6025,53.523,53.5495,12858.0
2021-10-26 14:30:00,60.6,60.73,60.59,60.68,59760.0,53.5495,53.6643,53.5406,53.6202,59760.0
2021-10-26 15:00:00,60.69,60.74,60.63,60.65,27261.0,53.629,53.6732,53.576,53.5937,27261.0
2021-10-26 15:30:00,60.66,60.71,60.56,60.57,131627.0,53.6025,53.6467,53.5141,53.523,131627.0
2021-10-27 09:30:00,60.85,60.88,60.51,60.62,38466.0,53.7704,53.7969,53.4699,53.5671,38466.0
2021-10-27 10:00:00,60.66,60.69,60.09,60.22,34364.0,53.6025,53.629,53.0988,53.2137,34364.0
2021-10-27 10:30:00,60.22,60.47,60.19,60.37,39232.0,53.2137,53.4346,53.1872,53.3462,39232.0
2021-10-27 11:00:00,60.36,60.4,60.21,60.26,44405.0,53.3374,53.3727,53.2048,53.249,44405.0
2021-10-27 11:30:00,60.25,60.39,60.16,60.27,25778.0,53.2402,53.3639,53.1607,53.2579,25778.0
2021-10-27 12:00:00,60.25,60.31,60.14,60.14,18690.0,53.2402,53.2932,53.143,53.143,18690.0
2021-10-27 12:30:00,60.12,60.12,59.8,59.83,33830.0,53.1253,53.1253,52.8425,52.8691,33830.0
2021-10-27 13:00:00,59.83,60.07,59.67,60.07,209888.0,52.8691,53.0811,52.7277,53.0811,209888.0
2021-10-27 13:30:00,60.07,60.15,59.91,60.1,82346.0,53.0811,53.1518,52.9398,53.1076,82346.0
2021-10-27 14:00:00,60.1,60.25,60.04,60.2,43707.0,53.1076,53.2402,53.0546,53.196,43707.0
2021-10-27 14:30:00,60.2,60.37,60.17,60.22,56187.0,53.196,53.3462,53.1695,53.2137,56187.0
2021-10-27 15:00:00,60.23,60.36,60.2,60.23,53457.0,53.2225,53.3374,53.196,53.2225,53457.0
2021-10-27 15:30:00,60.23,60.36,60.16,60.35,241258.0,53.2225,53.3374,53.1607,53.3286,241258.0
2021-10-28 09:30:00,60.26,61.0,60.17,60.55,48380.0,53.249,53.9029,53.1695,53.5053,48380.0
2021-10-28 10:00:00,60.57,60.6,59.89,60.04,64473.0,53.523,53.5495,52.9221,53.0546,64473.0
2021-10-28 10:30:00,60.04,60.56,60.0,60.56,47051.0,53.0546,53.5141,53.0193,53.5141,47051.0
2021-10-28 11:00:00,60.55,60.63,60.42,60.51,39536.0,53.5053,53.576,53.3904,53.4699,39536.0
2021-10-28 11:30:00,60.5,60.69,60.48,60.67,40448.0,53.4611,53.629,53.4434,53.6113,40448.0
2021-10-28 12:00:00,60.68,60.86,60.63,60.8,44871.0,53.6202,53.7792,53.576,53.7262,44871.0
2021-10-28 12:30:00,60.8,60.89,60.73,60.8,46617.0,53.7262,53.8057,53.6643,53.7262,46617.0
2021-10-28 13:00:00,60.79,60.94,60.77,60.89,41488.0,53.7174,53.8499,53.6997,53.8057,41488.0
2021-10-28 13:30:00,60.88,60.94,60.78,60.9,51138.0,53.7969,53.8499,53.7085,53.8146,51138.0
2021-10-28 14:00:00,60.89,60.94,60.82,60.85,49636.0,53.8057,53.8499,53.7439,53.7704,49636.0
2021-10-28 14:30:00,60.84,60.87,60.72,60.75,42360.0,53.7615,53.7881,53.6555,53.682,42360.0
2021-10-28 15:00:00,60.73,60.73,60.3,60.32,110235.0,53.6643,53.6643,53.2844,53.302,110235.0
2021-10-28 15:30:00,60.32,60.78,60.28,60.73,315317.0,53.302,53.7085,53.2667,53.6643,315317.0
2021-10-29 09:30:00,60.56,61.01,60.54,60.98,36485.0,53.5141,53.9118,53.4965,53.8853,36485.0
2021-10-29 10:00:00,60.99,61.08,60.79,60.92,35310.0,53.8941,53.9736,53.7174,53.8322,35310.0
2021-10-29 10:30:00,60.9,60.9,60.61,60.7,26710.0,53.8146,53.8146,53.5583,53.6378,26710.0
2021-10-29 11:00:00,60.69,60.72,60.38,60.41,28477.0,53.629,53.6555,53.3551,53.3816,28477.0
2021-10-29 11:30:00,60.4,60.47,60.31,60.44,26286.0,53.3727,53.4346,53.2932,53.4081,26286.0
2021-10-29 12:00:00,60.43,60.54,60.31,60.36,25327.0,53.3993,53.4965,53.2932,53.3374,25327.0
2021-10-29 12:30:00,60.37,60.51,60.37,60.44,26776.0,53.3462,53.4699,53.3462,53.4081,26776.0
2021-10-29 13:00:00,60.44,60.45,60.3,60.32,17331.0,53.4081,53.4169,53.2844,53.302,17331.0
2021-10-29 13:30:00,60.33,60.33,60.16,60.32,29175.0,53.3109,53.3109,53.1607,53.302,29175.0
2021-10-29 14:00:00,60.34,60.38,60.12,60.16,48826.0,53.3197,53.3551,53.1253,53.1607,48826.0
2021-10-29 14:30:00,60.16,60.35,60.15,60.3,27517.0,53.1607,53.3286,53.1518,53.2844,27517.0
2021-10-29 15:00:00,60.28,60.36,60.14,60.26,26156.0,53.2667,53.3374,53.143,53.249,26156.0
2021-10-29 15:30:00,60.26,60.54,60.19,60.34,232489.0,53.249,53.4965,53.1872,53.3197,232489.0
2021-11-01 09:30:00,60.35,60.35,59.98,60.22,57547.0,53.3286,53.3286,53.0016,53.2137,57547.0
2021-11-01 10:00:00,60.22,60.48,60.1,60.22,38231.0,53.2137,53.4434,53.1076,53.2137,38231.0
2021-11-01 10:30:00,60.2,60.21,59.99,60.06,35910.0,53.196,53.2048,53.0104,53.0723,35910.0
2021-11-01 11:00:00,60.08,60.3,60.08,60.25,45568.0,53.09,53.2844,53.09,53.2402,45568.0
2021-11-01 11:30:00,60.25,60.27,60.01,60.06,45813.0,53.2402,53.2579,53.0281,53.0723,45813.0
2021-11-01 12:00:00,60.05,60.18,59.99,60.17,40450.0,53.0635,53.1783,53.0104,53.1695,40450.0
2021-11-01 12:30:00,60.19,60.53,60.18,60.53,28008.0,53.1872,53.4876,53.1783,53.4876,28008.0
2021-11-01 13:00:00,60.53,60.53,60.33,60.47,37783.0,53.4876,53.4876,53.3109,53.4346,37783.0
2021-11-01 13:30:00,60.46,60.46,60.19,60.25,38225.0,53.4258,53.4258,53.1872,53.2402,38225.0
2021-11-01 14:00:00,60.25,60.31,60.17,60.27,34557.0,53.2402,53.2932,53.1695,53.2579,34557.0
2021-11-01 14:30:00,60.28,60.65,60.28,60.52,65143.0,53.2667,53.5937,53.2667,53.4788,65143.0
2021-11-01 15:00:00,60.5,60.5,60.25,60.32,44714.0,53.4611,53.4611,53.2402,53.302,44714.0
2021-11-01 15:30:00,60.31,60.35,60.22,60.28,169989.0,53.2932,53.3286,53.2137,53.2667,169989.0
2021-11-02 09:30:00,60.53,60.63,60.14,60.17,43386.0,53.4876,53.576,53.143,53.1695,43386.0
2021-11-02 10:00:00,60.16,60.27,59.98,60.06,59655.0,53.1607,53.2579,53.0016,53.0723,59655.0
2021-11-02 10:30:00,60.08,60.08,59.9,59.93,43143.0,53.09,53.09,52.9309,52.9574,43143.0
2021-11-02 11:00:00,59.91,60.32,59.89,60.24,61846.0,52.9398,53.302,52.9221,53.2314,61846.0
2021-11-02 11:30:00,60.25,60.34,60.18,60.28,32355.0,53.2402,53.3197,53.1783,53.2667,32355.0
2021-11-02 12:00:00,60.25,60.29,60.12,60.12,18296.0,53.2402,53.2755,53.1253,53.1253,18296.0
2021-11-02 12:30:00,60.12,60.26,60.11,60.23,26412.0,53.1253,53.249,53.1165,53.2225,26412.0
2021-11-02 13:00:00,60.26,60.29,60.14,60.2,14129.0,53.249,53.2755,53.143,53.196,14129.0
2021-11-02 13:30:00,60.18,60.24,60.09,60.14,28623.0,53.1783,53.2314,53.0988,53.143,28623.0
2021-11-02 14:00:00,60.14,60.47,60.14,60.43,39167.0,53.143,53.4346,53.143,53.3993,39167.0
2021-11-02 14:30:00,60.43,60.58,60.43,60.51,17610.0,53.3993,53.5318,53.3993,53.4699,17610.0
2021-11-02 15:00:00,60.51,60.54,60.31,60.33,27758.0,53.4699,53.4965,53.2932,53.3109,27758.0
2021-11-02 15:30:00,60.32,60.47,60.23,60.45,151422.0,53.302,53.4346,53.2225,53.4169,151422.0
2021-11-03 09:30:00,60.39,60.89,60.34,60.64,45476.0,53.3639,53.8057,53.3197,53.5848,45476.0
2021-11-03 10:00:00,60.66,60.66,60.26,60.28,29803.0,53.6025,53.6025,53.249,53.2667,29803.0
2021-11-03 10:30:00,60.28,60.31,60.01,60.12,51058.0,53.2667,53.2932,53.0281,53.1253,51058.0
2021-11-03 11:00:00,60.11,60.11,59.75,59.79,96959.0,53.1165,53.1165,52.7984,52.8337,96959.0
2021-11-03 11:30:00,59.79,59.83,59.65,59.69,87160.0,52.8337,52.8691,52.71,52.7453,87160.0
2021-11-03 12:00:00,59.7,60.02,59.7,60.0,94716.0,52.7542,53.037,52.7542,53.0193,94716.0
2021-11-03 12:30:00,60.0,60.04,59.91,59.93,44206.0,53.0193,53.0546,52.9398,52.9574,44206.0
2021-11-03 13:00:00,59.93,59.93,59.86,59.9,31327.0,52.9574,52.9574,52.8956,52.9309,31327.0
2021-11-03 13:30:00,59.9,59.92,59.83,59.88,39668.0,52.9309,52.9486,52.8691,52.9132,39668.0
2021-11-03 14:00:00,59.89,59.95,59.76,59.79,57366.0,52.9221,52.9751,52.8072,52.8337,57366.0
2021-11-03 14:30:00,59.8,60.15,59.8,60.09,49160.0,52.8425,53.1518,52.8425,53.0988,49160.0
2021-11-03 15:00:00,60.1,60.1,59.94,60.03,55831.0,53.1076,53.1076,52.9663,53.0458,55831.0
2021-11-03 15:30:00,60.05,60.36,60.05,60.15,231324.0,53.0635,53.3374,53.0635,53.1518,231324.0
2021-11-04 09:30:00,59.77,60.07,59.61,59.71,84884.0,53.1988,53.4658,53.0564,53.1454,84884.0
2021-11-04 10:00:00,59.7,59.86,59.65,59.82,98925.0,53.1365,53.2789,53.092,53.2433,98925.0
2021-11-04 10:30:00,59.79,59.86,59.64,59.75,31240.0,53.2166,53.2789,53.0831,53.181,31240.0
2021-11-04 11:00:00,59.77,59.95,59.64,59.95,38734.0,53.1988,53.359,53.0831,53.359,38734.0
2021-11-04 11:30:00,59.93,59.99,59.6,59.65,60630.0,53.3412,53.3946,53.0475,53.092,60630.0
2021-11-04 12:00:00,59.64,59.69,59.59,59.65,24401.0,53.0831,53.1276,53.0386,53.092,24401.0
2021-11-04 12:30:00,59.65,59.76,59.52,59.52,71080.0,53.092,53.1899,52.9763,52.9763,71080.0
2021-11-04 13:00:00,59.53,59.56,59.37,59.37,79143.0,52.9852,53.0119,52.8428,52.8428,79143.0
2021-11-04 13:30:00,59.38,59.52,59.21,59.52,79702.0,52.8517,52.9763,52.7004,52.9763,79702.0
2021-11-04 14:00:00,59.52,59.7,59.52,59.65,99794.0,52.9763,53.1365,52.9763,53.092,99794.0
2021-11-04 14:30:00,59.66,60.0,59.65,59.98,56570.0,53.1009,53.4035,53.092,53.3857,56570.0
2021-11-04 15:00:00,59.98,60.14,59.94,59.95,47314.0,53.3857,53.5281,53.3501,53.359,47314.0
2021-11-04 15:30:00,59.95,60.13,59.95,60.03,249124.0,53.359,53.5192,53.359,53.4302,249124.0
2021-11-05 09:30:00,60.18,60.86,60.03,60.77,58318.0,53.5638,54.169,53.4302,54.0889,58318.0
2021-11-05 10:00:00,60.76,60.93,60.54,60.57,64710.0,54.08,54.2313,53.8842,53.9109,64710.0
2021-11-05 10:30:00,60.55,60.96,60.55,60.85,65577.0,53.8931,54.258,53.8931,54.1601,65577.0
2021-11-05 11:00:00,60.83,60.99,60.7,60.78,42156.0,54.1423,54.2847,54.0266,54.0978,42156.0
2021-11-05 11:30:00,60.76,60.87,60.65,60.65,18740.0,54.08,54.1779,53.9821,53.9821,18740.0
2021-11-05 12:00:00,60.63,60.71,60.5,60.58,25448.0,53.9643,54.0355,53.8486,53.9198,25448.0
2021-11-05 12:30:00,60.59,60.83,60.59,60.81,23603.0,53.9287,54.1423,53.9287,54.1245,23603.0
2021-11-05 13:00:00,60.81,60.9,60.74,60.85,27587.0,54.1245,54.2046,54.0622,54.1601,27587.0
2021-11-05 13:30:00,60.82,60.87,60.64,60.64,23409.0,54.1334,54.1779,53.9732,53.9732,23409.0
2021-11-05 14:00:00,60.66,60.72,60.61,60.64,19673.0,53.991,54.0444,53.9465,53.9732,19673.0
2021-11-05 14:30:00,60.65,60.69,60.43,60.43,19452.0,53.9821,54.0177,53.7863,53.7863,19452.0
2021-11-05 15:00:00,60.44,60.62,60.44,60.6,26687.0,53.7952,53.9554,53.7952,53.9376,26687.0
2021-11-05 15:30:00,60.59,60.75,60.49,60.52,115757.0,53.9287,54.0711,53.8397,53.8664,115757.0
2021-11-08 09:30:00,60.51,60.59,59.55,59.94,58326.0,53.8575,53.9287,53.003,53.3501,58326.0
2021-11-08 10:00:00,59.96,60.02,59.75,59.82,17505.0,53.3679,53.4213,53.181,53.2433,17505.0
2021-11-08 10:30:00,59.8,59.92,59.49,59.51,73819.0,53.2255,53.3323,52.9496,52.9674,73819.0
2021-11-08 11:00:00,59.52,59.65,59.49,59.65,71265.0,52.9763,53.092,52.9496,53.092,71265.0
2021-11-08 11:30:00,59.65,59.65,59.44,59.56,93458.0,53.092,53.092,52.9051,53.0119,93458.0
2021-11-08 12:00:00,59.56,59.64,59.45,59.59,16646.0,53.0119,53.0831,52.914,53.0386,16646.0
2021-11-08 12:30:00,59.57,59.57,59.45,59.46,49039.0,53.0208,53.0208,52.914,52.9229,49039.0
2021-11-08 13:00:00,59.45,59.55,59.42,59.5,18431.0,52.914,53.003,52.8873,52.9585,18431.0
2021-11-08 13:30:00,59.49,59.66,59.47,59.66,23417.0,52.9496,53.1009,52.9318,53.1009,23417.0
2021-11-08 14:00:00,59.66,59.73,59.52,59.6,67416.0,53.1009,53.1632,52.9763,53.0475,67416.0
2021-11-08 14:30:00,59.59,59.65,59.5,59.55,33614.0,53.0386,53.092,52.9585,53.003,33614.0
2021-11-08 15:00:00,59.55,59.71,59.48,59.52,40745.0,53.003,53.1454,52.9407,52.9763,40745.0
2021-11-08 15:30:00,59.51,59.85,59.49,59.57,263191.0,52.9674,53.27,52.9496,53.0208,263191.0
2021-11-09 09:30:00,59.73,60.29,59.65,60.21,107375.0,53.1632,53.6617,53.092,53.5905,107375.0
2021-11-09 10:00:00,60.18,60.31,59.88,59.93,74482.0,53.5638,53.6795,53.2967,53.3412,74482.0
2021-11-09 10:30:00,59.93,60.02,59.8,59.95,20286.0,53.3412,53.4213,53.2255,53.359,20286.0
2021-11-09 11:00:00,59.94,60.05,59.83,59.89,21777.0,53.3501,53.448,53.2522,53.3056,21777.0
2021-11-09 11:30:00,59.9,60.14,59.88,60.14,30527.0,53.3145,53.5281,53.2967,53.5281,30527.0
2021-11-09 12:00:00,60.11,60.24,60.09,60.2,17107.0,53.5014,53.6172,53.4836,53.5816,17107.0
2021-11-09 12:30:00,60.19,60.23,60.06,60.18,22172.0,53.5727,53.6083,53.4569,53.5638,22172.0
2021-11-09 13:00:00,60.17,60.17,60.06,60.12,16223.0,53.5549,53.5549,53.4569,53.5103,16223.0
2021-11-09 13:30:00,60.11,60.23,60.1,60.18,13306.0,53.5014,53.6083,53.4925,53.5638,13306.0
2021-11-09 14:00:00,60.19,60.2,60.04,60.1,15564.0,53.5727,53.5816,53.4391,53.4925,15564.0
2021-11-09 14:30:00,60.1,60.26,60.08,60.24,37910.0,53.4925,53.635,53.4747,53.6172,37910.0
2021-11-09 15:00:00,60.24,60.27,60.06,60.14,58011.0,53.6172,53.6439,53.4569,53.5281,58011.0
2021-11-09 15:30:00,60.14,60.14,59.95,60.08,127190.0,53.5281,53.5281,53.359,53.4747,127190.0
2021-11-10 09:30:00,60.25,60.69,60.25,60.29,82163.0,53.6261,54.0177,53.6261,53.6617,82163.0
2021-11-10 10:00:00,60.3,60.51,60.16,60.43,42906.0,53.6706,53.8575,53.546,53.7863,42906.0
2021-11-10 10:30:00,60.4,60.42,60.23,60.34,25687.0,53.7596,53.7774,53.6083,53.7062,25687.0
2021-11-10 11:00:00,60.36,60.45,60.28,60.3,31922.0,53.724,53.8041,53.6528,53.6706,31922.0
2021-11-10 11:30:00,60.3,60.5,60.28,60.4,32135.0,53.6706,53.8486,53.6528,53.7596,32135.0
2021-11-10 12:00:00,60.41,60.43,60.34,60.42,33411.0,53.7685,53.7863,53.7062,53.7774,33411.0
2021-11-10 12:30:00,60.41,60.42,60.3,60.33,32195.0,53.7685,53.7774,53.6706,53.6973,32195.0
2021-11-10 13:00:00,60.34,60.5,60.23,60.49,58374.0,53.7062,53.8486,53.6083,53.8397,58374.0
2021-11-10 13:30:00,60.5,60.73,60.39,60.7,33148.0,53.8486,54.0533,53.7507,54.0266,33148.0
2021-11-10 14:00:00,60.69,60.7,60.49,60.68,28173.0,54.0177,54.0266,53.8397,54.0088,28173.0
2021-11-10 14:30:00,60.67,60.8,60.59,60.8,31329.0,53.9999,54.1156,53.9287,54.1156,31329.0
2021-11-10 15:00:00,60.77,60.78,60.6,60.61,78403.0,54.0889,54.0978,53.9376,53.9465,78403.0
2021-11-10 15:30:00,60.62,60.95,60.54,60.88,269330.0,53.9554,54.2491,53.8842,54.1868,269330.0
2021-11-11 09:30:00,60.7,60.87,60.29,60.33,46027.0,54.0266,54.1779,53.6617,53.6973,46027.0
2021-11-11 10:00:00,60.29,60.49,60.27,60.36,61331.0,53.6617,53.8397,53.6439,53.724,61331.0
2021-11-11 10:30:00,60.34,60.4,60.03,60.12,70674.0,53.7062,53.7596,53.4302,53.5103,70674.0
2021-11-11 11:00:00,60.12,60.15,60.02,60.09,31425.0,53.5103,53.5371,53.4213,53.4836,31425.0
2021-11-11 11:30:00,60.08,60.19,60.02,60.15,29048.0,53.4747,53.5727,53.4213,53.5371,29048.0
2021-11-11 12:00:00,60.17,60.18,60.02,60.13,18290.0,53.5549,53.5638,53.4213,53.5192,18290.0
2021-11-11 12:30:00,60.13,60.16,60.0,60.03,31160.0,53.5192,53.546,53.4035,53.4302,31160.0
2021-11-11 13:00:00,60.03,60.25,59.98,60.23,127204.0,53.4302,53.6261,53.3857,53.6083,127204.0
2021-11-11 13:30:00,60.19,60.29,60.15,60.16,27151.0,53.5727,53.6617,53.5371,53.546,27151.0
2021-11-11 14:00:00,60.14,60.27,60.1,60.24,20010.0,53.5281,53.6439,53.4925,53.6172,20010.0
2021-11-11 14:30:00,60.23,60.23,60.01,60.07,24350.0,53.6083,53.6083,53.4124,53.4658,24350.0
2021-11-11 15:00:00,60.06,60.16,60.0,60.09,38647.0,53.4569,53.546,53.4035,53.4836,38647.0
2021-11-11 15:30:00,60.07,60.22,60.0,60.09,159195.0,53.4658,53.5994,53.4035,53.4836,159195.0
2021-11-12 09:30:00,60.16,60.35,59.95,60.0,35040.0,53.546,53.7151,53.359,53.4035,35040.0
2021-11-12 10:00:00,60.02,60.15,59.96,60.09,27528.0,53.4213,53.5371,53.3679,53.4836,27528.0
2021-11-12 10:30:00,60.06,60.1,59.95,60.05,24631.0,53.4569,53.4925,53.359,53.448,24631.0
2021-11-12 11:00:00,60.07,60.16,59.98,60.03,19855.0,53.4658,53.546,53.3857,53.4302,19855.0
2021-11-12 11:30:00,60.05,60.08,59.98,60.02,19239.0,53.448,53.4747,53.3857,53.4213,19239.0
2021-11-12 12:00:00,60.02,60.09,59.97,60.08,12467.0,53.4213,53.4836,53.3768,53.4747,12467.0
2021-11-12 12:30:00,60.07,60.11,60.01,60.09,9416.0,53.4658,53.5014,53.4124,53.4836,9416.0
2021-11-12 13:00:00,60.08,60.08,59.99,60.06,14020.0,53.4747,53.4747,53.3946,53.4569,14020.0
2021-11-12 13:30:00,60.06,60.21,60.06,60.18,13046.0,53.4569,53.5905,53.4569,53.5638,13046.0
2021-11-12 14:00:00,60.18,60.18,59.97,60.07,17859.0,53.5638,53.5638,53.3768,53.4658,17859.0
2021-11-12 14:30:00,60.08,60.16,60.05,60.14,23092.0,53.4747,53.546,53.448,53.5281,23092.0
2021-11-12 15:00:00,60.13,60.22,60.08,60.2,37291.0,53.5192,53.5994,53.4747,53.5816,37291.0
2021-11-12 15:30:00,60.19,60.22,60.0,60.0,248500.0,53.5727,53.5994,53.4035,53.4035,248500.0
2021-11-15 09:30:00,60.35,60.42,60.08,60.2,33757.0,53.7151,53.7774,53.4747,53.5816,33757.0
2021-11-15 10:00:00,60.16,60.58,60.15,60.56,22060.0,53.546,53.9198,53.5371,53.902,22060.0
2021-11-15 10:30:00,60.59,60.63,60.44,60.6,22491.0,53.9287,53.9643,53.7952,53.9376,22491.0
2021-11-15 11:00:00,60.57,60.63,60.56,60.59,19684.0,53.9109,53.9643,53.902,53.9287,19684.0
2021-11-15 11:30:00,60.59,60.63,60.44,60.55,53416.0,53.9287,53.9643,53.7952,53.8931,53416.0
2021-11-15 12:00:00,60.55,60.79,60.54,60.76,34564.0,53.8931,54.1067,53.8842,54.08,34564.0
2021-11-15 12:30:00,60.76,60.8,60.68,60.77,12324.0,54.08,54.1156,54.0088,54.0889,12324.0
2021-11-15 13:00:00,60.79,60.79,60.7,60.76,16753.0,54.1067,54.1067,54.0266,54.08,16753.0
2021-11-15 13:30:00,60.77,60.87,60.76,60.86,17821.0,54.0889,54.1779,54.08,54.169,17821.0
2021-11-15 14:00:00,60.84,60.92,60.6,60.74,20568.0,54.1512,54.2224,53.9376,54.0622,20568.0
2021-11-15 14:30:00,60.74,60.88,60.73,60.77,38371.0,54.0622,54.1868,54.0533,54.0889,38371.0
2021-11-15 15:00:00,60.75,60.88,60.7,60.87,36034.0,54.0711,54.1868,54.0266,54.1779,36034.0
2021-11-15 15:30:00,60.86,61.18,60.8,61.17,199507.0,54.169,54.4538,54.1156,54.4449,199507.0
2021-11-16 09:30:00,61.21,61.3,61.05,61.11,54597.0,54.4805,54.5606,54.3381,54.3915,54597.0
2021-11-16 10:00:00,61.1,61.12,60.86,60.92,46015.0,54.3826,54.4004,54.169,54.2224,46015.0
2021-11-16 10:30:00,60.92,60.94,60.75,60.86,20949.0,54.2224,54.2402,54.0711,54.169,20949.0
2021-11-16 11:00:00,60.86,60.88,60.68,60.82,21981.0,54.169,54.1868,54.0088,54.1334,21981.0
2021-11-16 11:30:00,60.8,60.85,60.6,60.6,18148.0,54.1156,54.1601,53.9376,53.9376,18148.0
2021-11-16 12:00:00,60.58,60.73,60.52,60.57,92790.0,53.9198,54.0533,53.8664,53.9109,92790.0
2021-11-16 12:30:00,60.58,60.76,60.57,60.71,20583.0,53.9198,54.08,53.9109,54.0355,20583.0
2021-11-16 13:00:00,60.71,60.83,60.67,60.8,21754.0,54.0355,54.1423,53.9999,54.1156,21754.0
2021-11-16 13:30:00,60.8,60.82,60.75,60.8,24783.0,54.1156,54.1334,54.0711,54.1156,24783.0
2021-11-16 14:00:00,60.82,60.82,60.71,60.76,17771.0,54.1334,54.1334,54.0355,54.08,17771.0
2021-11-16 14:30:00,60.76,60.88,60.75,60.84,33538.0,54.08,54.1868,54.0711,54.1512,33538.0
2021-11-16 15:00:00,60.83,60.89,60.76,60.8,37034.0,54.1423,54.1957,54.08,54.1156,37034.0
2021-11-16 15:30:00,60.81,60.84,60.5,60.52,256902.0,54.1245,54.1512,53.8486,53.8664,256902.0
2021-11-17 09:30:00,60.4,60.43,60.05,60.33,32988.0,53.7596,53.7863,53.448,53.6973,32988.0
2021-11-17 10:00:00,60.33,60.37,60.18,60.29,41248.0,53.6973,53.7329,53.5638,53.6617,41248.0
2021-11-17 10:30:00,60.27,60.5,60.26,60.38,37798.0,53.6439,53.8486,53.635,53.7418,37798.0
2021-11-17 11:00:00,60.33,60.47,60.33,60.37,19492.0,53.6973,53.8219,53.6973,53.7329,19492.0
2021-11-17 11:30:00,60.38,60.5,60.34,60.45,28884.0,53.7418,53.8486,53.7062,53.8041,28884.0
2021-11-17 12:00:00,60.46,60.74,60.45,60.73,27899.0,53.813,54.0622,53.8041,54.0533,27899.0
2021-11-17 12:30:00,60.73,60.79,60.64,60.73,22435.0,54.0533,54.1067,53.9732,54.0533,22435.0
2021-11-17 13:00:00,60.73,60.83,60.65,60.68,21489.0,54.0533,54.1423,53.9821,54.0088,21489.0
2021-11-17 13:30:00,60.68,60.74,60.62,60.65,26104.0,54.0088,54.0622,53.9554,53.9821,26104.0
2021-11-17 14:00:00,60.65,60.7,60.5,60.54,40913.0,53.9821,54.0266,53.8486,53.8842,40913.0
2021-11-17 14:30:00,60.54,60.79,60.52,60.7,43754.0,53.8842,54.1067,53.8664,54.0266,43754.0
2021-11-17 15:00:00,60.7,60.88,60.69,60.88,59900.0,54.0266,54.1868,54.0177,54.1868,59900.0
2021-11-17 15:30:00,60.87,61.06,60.84,60.97,184248.0,54.1779,54.347,54.1512,54.2669,184248.0
2021-11-18 09:30:00,60.94,60.96,60.74,60.8,20702.0,54.2402,54.258,54.0622,54.1156,20702.0
2021-11-18 10:00:00,60.8,60.87,60.63,60.68,18825.0,54.1156,54.1779,53.9643,54.0088,18825.0
2021-11-18 10:30:00,60.66,60.66,60.43,60.57,44355.0,53.991,53.991,53.7863,53.9109,44355.0
2021-11-18 11:00:00,60.56,60.62,60.41,60.5,13040.0,53.902,53.9554,53.7685,53.8486,13040.0
2021-11-18 11:30:00,60.51,60.51,60.28,60.3,21461.0,53.8575,53.8575,53.6528,53.6706,21461.0
2021-11-18 12:00:00,60.3,60.55,60.3,60.48,11198.0,53.6706,53.8931,53.6706,53.8308,11198.0
2021-11-18 12:30:00,60.47,60.49,60.32,60.42,23871.0,53.8219,53.8397,53.6884,53.7774,23871.0
2021-11-18 13:00:00,60.43,60.55,60.41,60.43,21323.0,53.7863,53.8931,53.7685,53.7863,21323.0
2021-11-18 13:30:00,60.42,60.65,60.38,60.65,13142.0,53.7774,53.9821,53.7418,53.9821,13142.0
2021-11-18 14:00:00,60.65,60.65,60.52,60.61,31911.0,53.9821,53.9821,53.8664,53.9465,31911.0
2021-11-18 14:30:00,60.62,60.66,60.51,60.56,47657.0,53.9554,53.991,53.8575,53.902,47657.0
2021-11-18 15:00:00,60.57,60.62,60.29,60.38,44291.0,53.9109,53.9554,53.6617,53.7418,44291.0
2021-11-18 15:30:00,60.37,60.48,60.31,60.46,158519.0,53.7329,53.8308,53.6795,53.813,158519.0
2021-11-19 09:30:00,60.69,60.75,60.43,60.58,87067.0,54.0177,54.0711,53.7863,53.9198,87067.0
2021-11-19 10:00:00,60.55,60.71,60.47,60.55,30406.0,53.8931,54.0355,53.8219,53.8931,30406.0
2021-11-19 10:30:00,60.57,60.75,60.48,60.67,54253.0,53.9109,54.0711,53.8308,53.9999,54253.0
2021-11-19 11:00:00,60.7,60.7,60.52,60.55,23988.0,54.0266,54.0266,53.8664,53.8931,23988.0
2021-11-19 11:30:00,60.57,60.6,60.46,60.48,25261.0,53.9109,53.9376,53.813,53.8308,25261.0
2021-11-19 12:00:00,60.49,60.72,60.49,60.71,32669.0,53.8397,54.0444,53.8397,54.0355,32669.0
2021-11-19 12:30:00,60.71,60.8,60.68,60.73,10871.0,54.0355,54.1156,54.0088,54.0533,10871.0
2021-11-19 13:00:00,60.71,60.72,60.63,60.67,18044.0,54.0355,54.0444,53.9643,53.9999,18044.0
2021-11-19 13:30:00,60.66,60.74,60.62,60.67,16016.0,53.991,54.0622,53.9554,53.9999,16016.0
2021-11-19 14:00:00,60.67,60.79,60.67,60.76,21303.0,53.9999,54.1067,53.9999,54.08,21303.0
2021-11-19 14:30:00,60.76,60.77,60.69,60.75,18579.0,54.08,54.0889,54.0177,54.0711,18579.0
2021-11-19 15:00:00,60.76,60.87,60.74,60.84,38769.0,54.08,54.1779,54.0622,54.1512,38769.0
2021-11-19 15:30:00,60.85,60.99,60.82,60.89,194965.0,54.1601,54.2847,54.1334,54.1957,194965.0
2021-11-22 09:30:00,60.82,60.83,60.45,60.82,46252.0,54.1334,54.1423,53.8041,54.1334,46252.0
2021-11-22 10:00:00,60.8,60.82,60.43,60.58,49030.0,54.1156,54.1334,53.7863,53.9198,49030.0
2021-11-22 10:30:00,60.58,61.14,60.53,61.11,32183.0,53.9198,54.4182,53.8753,54.3915,32183.0
2021-11-22 11:00:00,61.08,61.23,61.03,61.17,26171.0,54.3648,54.4983,54.3203,54.4449,26171.0
2021-11-22 11:30:00,61.17,61.57,61.17,61.48,16582.0,54.4449,54.8009,54.4449,54.7208,16582.0
2021-11-22 12:00:00,61.49,61.59,61.3,61.3,16040.0,54.7297,54.8187,54.5606,54.5606,16040.0
2021-11-22 12:30:00,61.27,61.27,61.08,61.19,14419.0,54.5339,54.5339,54.3648,54.4627,14419.0
2021-11-22 13:00:00,61.19,61.26,60.99,61.04,15577.0,54.4627,54.525,54.2847,54.3292,15577.0
2021-11-22 13:30:00,61.04,61.21,61.02,61.18,23496.0,54.3292,54.4805,54.3114,54.4538,23496.0
2021-11-22 14:00:00,61.18,61.27,61.12,61.26,25606.0,54.4538,54.5339,54.4004,54.525,25606.0
2021-11-22 14:30:00,61.27,61.39,61.24,61.38,30774.0,54.5339,54.6407,54.5072,54.6318,30774.0
2021-11-22 15:00:00,61.37,61.59,61.36,61.59,68791.0,54.6229,54.8187,54.614,54.8187,68791.0
2021-11-22 15:30:00,61.59,61.65,61.47,61.64,268312.0,54.8187,54.8721,54.7119,54.8632,268312.0
2021-11-23 09:30:00,61.77,61.77,61.1,61.19,30848.0,54.9789,54.9789,54.3826,54.4627,30848.0
2021-11-23 10:00:00,61.18,61.66,61.18,61.41,23443.0,54.4538,54.881,54.4538,54.6585,23443.0
2021-11-23 10:30:00,61.42,61.82,61.4,61.82,30933.0,54.6674,55.0234,54.6496,55.0234,30933.0
2021-11-23 11:00:00,61.82,61.82,61.54,61.68,19524.0,55.0234,55.0234,54.7742,54.8988,19524.0
2021-11-23 11:30:00,61.67,61.84,61.62,61.7,22802.0,54.8899,55.0413,54.8454,54.9166,22802.0
2021-11-23 12:00:00,61.68,61.76,61.46,61.54,22566.0,54.8988,54.97,54.703,54.7742,22566.0
2021-11-23 12:30:00,61.57,61.62,61.45,61.47,11326.0,54.8009,54.8454,54.6941,54.7119,11326.0
2021-11-23 13:00:00,61.47,61.64,61.46,61.6,17312.0,54.7119,54.8632,54.703,54.8276,17312.0
2021-11-23 13:30:00,61.6,61.63,61.51,61.55,19553.0,54.8276,54.8543,54.7475,54.7831,19553.0
2021-11-23 14:00:00,61.53,61.64,61.46,61.58,21000.0,54.7653,54.8632,54.703,54.8098,21000.0
2021-11-23 14:30:00,61.6,61.63,61.45,61.53,16675.0,54.8276,54.8543,54.6941,54.7653,16675.0
2021-11-23 15:00:00,61.54,61.54,61.33,61.33,18902.0,54.7742,54.7742,54.5873,54.5873,18902.0
2021-11-23 15:30:00,61.34,61.41,61.26,61.31,121331.0,54.5962,54.6585,54.525,54.5695,121331.0
2021-11-24 09:30:00,61.28,61.35,60.9,60.96,24711.0,54.5428,54.6051,54.2046,54.258,24711.0
2021-11-24 10:00:00,61.01,61.18,60.96,61.07,46835.0,54.3025,54.4538,54.258,54.3559,46835.0
2021-11-24 10:30:00,61.07,61.11,60.91,61.1,10584.0,54.3559,54.3915,54.2135,54.3826,10584.0
2021-11-24 11:00:00,61.07,61.12,60.96,61.03,9763.0,54.3559,54.4004,54.258,54.3203,9763.0
2021-11-24 11:30:00,61.0,61.09,60.99,61.07,12377.0,54.2936,54.3737,54.2847,54.3559,12377.0
2021-11-24 12:00:00,61.05,61.24,61.01,61.22,8618.0,54.3381,54.5072,54.3025,54.4894,8618.0
2021-11-24 12:30:00,61.21,61.26,61.14,61.25,15320.0,54.4805,54.525,54.4182,54.5161,15320.0
2021-11-24 13:00:00,61.21,61.28,61.16,61.23,12616.0,54.4805,54.5428,54.436,54.4983,12616.0
2021-11-24 13:30:00,61.24,61.26,61.14,61.25,13891.0,54.5072,54.525,54.4182,54.5161,13891.0
2021-11-24 14:00:00,61.22,61.22,61.08,61.14,55461.0,54.4894,54.4894,54.3648,54.4182,55461.0
2021-11-24 14:30:00,61.16,61.3,61.16,61.23,15378.0,54.436,54.5606,54.436,54.4983,15378.0
2021-11-24 15:00:00,61.22,61.25,61.11,61.19,20617.0,54.4894,54.5161,54.3915,54.4627,20617.0
2021-11-24 15:30:00,61.19,61.2,60.96,61.04,115278.0,54.4627,54.4716,54.258,54.3292,115278.0
2021-11-26 09:30:00,60.69,61.05,60.48,60.64,75149.0,54.0177,54.3381,53.8308,53.9732,75149.0
2021-11-26 10:00:00,60.63,60.7,60.37,60.48,58963.0,53.9643,54.0266,53.7329,53.8308,58963.0
2021-11-26 10:30:00,60.48,60.83,60.46,60.69,29222.0,53.8308,54.1423,53.813,54.0177,29222.0
2021-11-26 11:00:00,60.68,60.68,60.16,60.18,27849.0,54.0088,54.0088,53.546,53.5638,27849.0
2021-11-26 11:30:00,60.17,60.25,60.06,60.16,26770.0,53.5549,53.6261,53.4569,53.546,26770.0
2021-11-26 12:00:00,60.16,60.49,60.16,60.47,52339.0,53.546,53.8397,53.546,53.8219,52339.0
2021-11-26 12:30:00,60.48,60.61,60.12,60.19,137376.0,53.8308,53.9465,53.5103,53.5727,137376.0
2021-11-29 09:30:00,60.33,60.47,59.89,60.29,49766.0,53.6973,53.8219,53.3056,53.6617,49766.0
2021-11-29 10:00:00,60.33,60.54,60.29,60.51,34493.0,53.6973,53.8842,53.6617,53.8575,34493.0
2021-11-29 10:30:00,60.57,60.7,60.26,60.26,24778.0,53.9109,54.0266,53.635,53.635,24778.0
2021-11-29 11:00:00,60.25,60.65,60.24,60.65,32013.0,53.6261,53.9821,53.6172,53.9821,32013.0
2021-11-29 11:30:00,60.65,60.67,60.48,60.48,37360.0,53.9821,53.9999,53.8308,53.8308,37360.0
2021-11-29 12:00:00,60.48,60.77,60.47,60.72,82971.0,53.8308,54.0889,53.8219,54.0444,82971.0
2021-11-29 12:30:00,60.74,60.91,60.72,60.88,18417.0,54.0622,54.2135,54.0444,54.1868,18417.0
2021-11-29 13:00:00,60.89,60.94,60.83,60.85,46947.0,54.1957,54.2402,54.1423,54.1601,46947.0
2021-11-29 13:30:00,60.85,61.0,60.81,60.95,22146.0,54.1601,54.2936,54.1245,54.2491,22146.0
2021-11-29 14:00:00,60.95,61.12,60.91,61.11,27377.0,54.2491,54.4004,54.2135,54.3915,27377.0
2021-11-29 14:30:00,61.11,61.15,60.92,60.99,32282.0,54.3915,54.4271,54.2224,54.2847,32282.0
2021-11-29 15:00:00,61.01,61.1,60.93,61.09,38526.0,54.3025,54.3826,54.2313,54.3737,38526.0
2021-11-29 15:30:00,61.09,61.25,61.01,61.12,227179.0,54.3737,54.5161,54.3025,54.4004,227179.0
2021-11-30 09:30:00,60.71,60.86,60.07,60.43,83285.0,54.0355,54.169,53.4658,53.7863,83285.0
2021-11-30 10:00:00,60.38,60.77,60.3,60.44,30533.0,53.7418,54.0889,53.6706,53.7952,30533.0
2021-11-30 10:30:00,60.42,60.63,60.12,60.36,56184.0,53.7774,53.9643,53.5103,53.724,56184.0
2021-11-30 11:00:00,60.36,60.41,60.14,60.17,127233.0,53.724,53.7685,53.5281,53.5549,127233.0
2021-11-30 11:30:00,60.18,60.29,59.98,60.08,120810.0,53.5638,53.6617,53.3857,53.4747,120810.0
2021-11-30 12:00:00,60.05,60.27,60.04,60.26,44337.0,53.448,53.6439,53.4391,53.635,44337.0
2021-11-30 12:30:00,60.26,60.31,60.14,60.26,29675.0,53.635,53.6795,53.5281,53.635,29675.0
2021-11-30 13:00:00,60.26,60.34,60.11,60.33,31292.0,53.635,53.7062,53.5014,53.6973,31292.0
2021-11-30 13:30:00,60.33,60.42,60.23,60.32,26695.0,53.6973,53.7774,53.6083,53.6884,26695.0
2021-11-30 14:00:00,60.32,60.36,60.15,60.23,185835.0,53.6884,53.724,53.5371,53.6083,185835.0
2021-11-30 14:30:00,60.23,60.33,60.13,60.13,115940.0,53.6083,53.6973,53.5192,53.5192,115940.0
2021-11-30 15:00:00,60.14,60.3,59.67,59.7,121951.0,53.5281,53.6706,53.1098,53.1365,121951.0
2021-11-30 15:30:00,59.71,59.71,58.81,58.86,439712.0,53.1454,53.1454,52.3444,52.3889,439712.0
2021-12-01 09:30:00,59.18,59.51,59.1,59.16,83106.0,52.6737,52.9674,52.6025,52.6559,83106.0
2021-12-01 10:00:00,59.2,59.73,59.2,59.39,204247.0,52.6915,53.1632,52.6915,52.8606,204247.0
2021-12-01 10:30:00,59.38,59.58,59.25,59.54,77611.0,52.8517,53.0297,52.736,52.9941,77611.0
2021-12-01 11:00:00,59.54,59.94,59.51,59.84,38057.0,52.9941,53.3501,52.9674,53.2611,38057.0
2021-12-01 11:30:00,59.83,60.02,59.74,60.02,31550.0,53.2522,53.4213,53.1721,53.4213,31550.0
2021-12-01 12:00:00,60.02,60.22,59.92,60.03,30279.0,53.4213,53.5994,53.3323,53.4302,30279.0
2021-12-01 12:30:00,60.0,60.1,59.88,60.07,27077.0,53.4035,53.4925,53.2967,53.4658,27077.0
2021-12-01 13:00:00,60.07,60.07,59.76,59.87,25614.0,53.4658,53.4658,53.1899,53.2878,25614.0
2021-12-01 13:30:00,59.85,59.86,59.5,59.69,27651.0,53.27,53.2789,52.9585,53.1276,27651.0
2021-12-01 14:00:00,59.68,59.92,59.67,59.9,31064.0,53.1187,53.3323,53.1098,53.3145,31064.0
2021-12-01 14:30:00,59.88,59.92,59.57,59.68,29781.0,53.2967,53.3323,53.0208,53.1187,29781.0
2021-12-01 15:00:00,59.7,59.77,59.44,59.45,41653.0,53.1365,53.1988,52.9051,52.914,41653.0
2021-12-01 15:30:00,59.41,59.53,59.0,59.0,248671.0,52.8784,52.9852,52.5135,52.5135,248671.0
2021-12-02 09:30:00,59.22,59.76,59.22,59.68,41675.0,52.7093,53.1899,52.7093,53.1187,41675.0
2021-12-02 10:00:00,59.68,60.03,59.66,59.71,33948.0,53.1187,53.4302,53.1009,53.1454,33948.0
2021-12-02 10:30:00,59.72,59.89,59.56,59.83,28695.0,53.1543,53.3056,53.0119,53.2522,28695.0
2021-12-02 11:00:00,59.84,59.89,59.56,59.57,23675.0,53.2611,53.3056,53.0119,53.0208,23675.0
2021-12-02 11:30:00,59.58,59.81,59.56,59.8,23673.0,53.0297,53.2344,53.0119,53.2255,23673.0
2021-12-02 12:00:00,59.84,59.89,59.72,59.73,21821.0,53.2611,53.3056,53.1543,53.1632,21821.0
2021-12-02 12:30:00,59.73,59.98,59.66,59.96,25470.0,53.1632,53.3857,53.1009,53.3679,25470.0
2021-12-02 13:00:00,59.95,60.0,59.86,59.91,66704.0,53.359,53.4035,53.2789,53.3234,66704.0
2021-12-02 13:30:00,59.9,60.05,59.84,60.05,87094.0,53.3145,53.448,53.2611,53.448,87094.0
2021-12-02 14:00:00,60.03,60.12,59.92,60.1,38924.0,53.4302,53.5103,53.3323,53.4925,38924.0
2021-12-02 14:30:00,60.12,60.12,59.94,60.04,34995.0,53.5103,53.5103,53.3501,53.4391,34995.0
2021-12-02 15:00:00,60.03,60.08,59.82,59.94,41815.0,53.4302,53.4747,53.2433,53.3501,41815.0
2021-12-02 15:30:00,59.95,59.97,59.45,59.58,254552.0,53.359,53.3768,52.914,53.0297,254552.0
2021-12-03 09:30:00,59.93,59.93,59.66,59.66,22691.0,53.3412,53.3412,53.1009,53.1009,22691.0
2021-12-03 10:00:00,59.66,59.82,59.36,59.75,25816.0,53.1009,53.2433,52.8339,53.181,25816.0
2021-12-03 10:30:00,59.76,59.95,59.69,59.78,29963.0,53.1899,53.359,53.1276,53.2077,29963.0
2021-12-03 11:00:00,59.74,60.16,59.72,60.13,74618.0,53.1721,53.546,53.1543,53.5192,74618.0
2021-12-03 11:30:00,60.12,60.51,60.12,60.34,30426.0,53.5103,53.8575,53.5103,53.7062,30426.0
2021-12-03 12:00:00,60.32,60.55,60.32,60.54,25898.0,53.6884,53.8931,53.6884,53.8842,25898.0
2021-12-03 12:30:00,60.52,60.58,60.42,60.54,29851.0,53.8664,53.9198,53.7774,53.8842,29851.0
2021-12-03 13:00:00,60.52,60.76,60.52,60.71,40536.0,53.8664,54.08,53.8664,54.0355,40536.0
2021-12-03 13:30:00,60.71,60.85,60.67,60.73,43705.0,54.0355,54.1601,53.9999,54.0533,43705.0
2021-12-03 14:00:00,60.66,60.69,60.47,60.51,32239.0,53.991,54.0177,53.8219,53.8575,32239.0
2021-12-03 14:30:00,60.49,60.54,60.29,60.32,24054.0,53.8397,53.8842,53.6617,53.6884,24054.0
2021-12-03 15:00:00,60.33,60.63,60.26,60.56,41227.0,53.6973,53.9643,53.635,53.902,41227.0
2021-12-03 15:30:00,60.53,60.81,60.47,60.78,233963.0,53.8753,54.1245,53.8219,54.0978,233963.0
2021-12-06 09:30:00,61.3,61.99,61.04,61.88,54836.0,54.5606,55.1748,54.3292,55.0769,54836.0
2021-12-06 10:00:00,61.89,62.05,61.71,61.92,33332.0,55.0858,55.2282,54.9255,55.1125,33332.0
2021-12-06 10:30:00,61.86,62.11,61.86,62.07,22434.0,55.0591,55.2816,55.0591,55.246,22434.0
2021-12-06 11:00:00,62.07,62.32,61.92,62.28,57285.0,55.246,55.4685,55.1125,55.4329,57285.0
2021-12-06 11:30:00,62.29,62.3,61.99,62.14,126359.0,55.4418,55.4507,55.1748,55.3083,126359.0
2021-12-06 12:00:00,62.11,62.24,62.03,62.12,27224.0,55.2816,55.3973,55.2104,55.2905,27224.0
2021-12-06 12:30:00,62.11,62.21,62.03,62.11,29595.0,55.2816,55.3706,55.2104,55.2816,29595.0
2021-12-06 13:00:00,62.12,62.12,61.9,61.98,24059.0,55.2905,55.2905,55.0947,55.1659,24059.0
2021-12-06 13:30:00,61.91,61.96,61.78,61.82,27947.0,55.1036,55.1481,54.9878,55.0234,27947.0
2021-12-06 14:00:00,61.81,61.97,61.77,61.87,40815.0,55.0145,55.157,54.9789,55.068,40815.0
2021-12-06 14:30:00,61.89,61.95,61.71,61.77,29204.0,55.0858,55.1392,54.9255,54.9789,29204.0
2021-12-06 15:00:00,61.76,61.79,61.54,61.57,33544.0,54.97,54.9967,54.7742,54.8009,33544.0
2021-12-06 15:30:00,61.57,61.75,61.5,61.58,214471.0,54.8009,54.9611,54.7386,54.8098,214471.0
2021-12-07 09:30:00,61.36,61.6,61.1,61.53,40949.0,54.614,54.8276,54.3826,54.7653,40949.0
2021-12-07 10:00:00,61.51,61.64,61.38,61.57,57739.0,54.7475,54.8632,54.6318,54.8009,57739.0
2021-12-07 10:30:00,61.62,61.68,61.4,61.65,88058.0,54.8454,54.8988,54.6496,54.8721,88058.0
2021-12-07 11:00:00,61.62,62.0,61.54,61.87,89377.0,54.8454,55.1837,54.7742,55.068,89377.0
2021-12-07 11:30:00,61.86,61.96,61.79,61.84,65341.0,55.0591,55.1481,54.9967,55.0413,65341.0
2021-12-07 12:00:00,61.81,61.87,61.7,61.78,22911.0,55.0145,55.068,54.9166,54.9878,22911.0
2021-12-07 12:30:00,61.78,61.8,61.59,61.64,69614.0,54.9878,55.0056,54.8187,54.8632,69614.0
2021-12-07 13:00:00,61.68,61.86,61.68,61.81,31026.0,54.8988,55.0591,54.8988,55.0145,31026.0
2021-12-07 13:30:00,61.83,61.87,61.73,61.79,22686.0,55.0323,55.068,54.9433,54.9967,22686.0
2021-12-07 14:00:00,61.81,61.97,61.72,61.95,37037.0,55.0145,55.157,54.9344,55.1392,37037.0
2021-12-07 14:30:00,61.94,62.04,61.91,62.0,15152.0,55.1303,55.2193,55.1036,55.1837,15152.0
2021-12-07 15:00:00,62.0,62.02,61.88,62.0,32102.0,55.1837,55.2015,55.0769,55.1837,32102.0
2021-12-07 15:30:00,62.01,62.08,61.72,62.03,198329.0,55.1926,55.2549,54.9344,55.2104,198329.0
2021-12-08 09:30:00,62.09,62.34,62.07,62.3,46301.0,55.2638,55.4863,55.246,55.4507,46301.0
2021-12-08 10:00:00,62.38,62.55,62.02,62.05,21389.0,55.5219,55.6732,55.2015,55.2282,21389.0
2021-12-08 10:30:00,62.03,62.13,61.79,61.89,18887.0,55.2104,55.2994,54.9967,55.0858,18887.0
2021-12-08 11:00:00,61.86,62.06,61.69,61.74,15666.0,55.0591,55.2371,54.9077,54.9522,15666.0
2021-12-08 11:30:00,61.74,61.8,61.62,61.77,16704.0,54.9522,55.0056,54.8454,54.9789,16704.0
2021-12-08 12:00:00,61.76,61.88,61.76,61.86,11726.0,54.97,55.0769,54.97,55.0591,11726.0
2021-12-08 12:30:00,61.91,62.02,61.86,62.02,16242.0,55.1036,55.2015,55.0591,55.2015,16242.0
2021-12-08 13:00:00,62.02,62.2,62.0,62.15,13603.0,55.2015,55.3617,55.1837,55.3172,13603.0
2021-12-08 13:30:00,62.14,62.14,62.0,62.09,16815.0,55.3083,55.3083,55.1837,55.2638,16815.0
2021-12-08 14:00:00,62.09,62.27,62.08,62.14,21180.0,55.2638,55.424,55.2549,55.3083,21180.0
2021-12-08 14:30:00,62.14,62.18,62.02,62.04,13118.0,55.3083,55.3439,55.2015,55.2193,13118.0
2021-12-08 15:00:00,62.03,62.18,62.03,62.15,27611.0,55.2104,55.3439,55.2104,55.3172,27611.0
2021-12-08 15:30:00,62.15,62.15,61.87,61.88,120667.0,55.3172,55.3172,55.068,55.0769,120667.0
2021-12-09 09:30:00,62.05,62.11,61.51,61.89,50095.0,55.2282,55.2816,54.7475,55.0858,50095.0
2021-12-09 10:00:00,61.88,62.08,61.65,62.01,28592.0,55.0769,55.2549,54.8721,55.1926,28592.0
2021-12-09 10:30:00,62.03,62.36,61.97,62.16,52588.0,55.2104,55.5041,55.157,55.3261,52588.0
2021-12-09 11:00:00,62.17,62.27,61.99,62.12,26579.0,55.335,55.424,55.1748,55.2905,26579.0
2021-12-09 11:30:00,62.11,62.17,61.95,62.05,29252.0,55.2816,55.335,55.1392,55.2282,29252.0
2021-12-09 12:00:00,62.03,62.14,61.98,62.11,11339.0,55.2104,55.3083,55.1659,55.2816,11339.0
2021-12-09 12:30:00,62.09,62.21,62.06,62.21,9989.0,55.2638,55.3706,55.2371,55.3706,9989.0
2021-12-09 13:00:00,62.22,62.31,62.18,62.29,15710.0,55.3795,55.4596,55.3439,55.4418,15710.0
2021-12-09 13:30:00,62.29,62.5,62.29,62.46,21857.0,55.4418,55.6287,55.4418,55.5931,21857.0
2021-12-09 14:00:00,62.45,62.5,62.39,62.4,37862.0,55.5842,55.6287,55.5308,55.5397,37862.0
2021-12-09 14:30:00,62.44,62.44,62.21,62.35,75197.0,55.5753,55.5753,55.3706,55.4952,75197.0
2021-12-09 15:00:00,62.36,62.51,62.18,62.23,48934.0,55.5041,55.6376,55.3439,55.3884,48934.0
2021-12-09 15:30:00,62.24,62.29,62.15,62.15,109842.0,55.3973,55.4418,55.3172,55.3172,109842.0
2021-12-10 09:30:00,62.32,62.68,61.99,62.68,42303.0,55.4685,55.7889,55.1748,55.7889,42303.0
2021-12-10 10:00:00,62.69,62.69,62.39,62.56,16696.0,55.7978,55.7978,55.5308,55.6821,16696.0
2021-12-10 10:30:00,62.54,62.72,62.42,62.66,24546.0,55.6643,55.8245,55.5575,55.7711,24546.0
2021-12-10 11:00:00,62.65,62.78,62.58,62.76,12427.0,55.7622,55.8779,55.6999,55.8601,12427.0
2021-12-10 11:30:00,62.76,62.83,62.61,62.65,16658.0,55.8601,55.9224,55.7266,55.7622,16658.0
2021-12-10 12:00:00,62.65,62.8,62.64,62.68,16783.0,55.7622,55.8957,55.7533,55.7889,16783.0
2021-12-10 12:30:00,62.69,62.7,62.57,62.62,68696.0,55.7978,55.8067,55.691,55.7355,68696.0
2021-12-10 13:00:00,62.64,62.82,62.64,62.76,25602.0,55.7533,55.9135,55.7533,55.8601,25602.0
2021-12-10 13:30:00,62.78,62.81,62.65,62.72,30698.0,55.8779,55.9046,55.7622,55.8245,30698.0
2021-12-10 14:00:00,62.73,62.81,62.63,62.7,158882.0,55.8334,55.9046,55.7444,55.8067,158882.0
2021-12-10 14:30:00,62.73,62.8,62.45,62.59,48008.0,55.8334,55.8957,55.5842,55.7088,48008.0
2021-12-10 15:00:00,62.58,62.59,62.37,62.4,36970.0,55.6999,55.7088,55.513,55.5397,36970.0
2021-12-10 15:30:00,62.38,62.69,62.35,62.53,169288.0,55.5219,55.7978,55.4952,55.6554,169288.0
2021-12-13 09:30:00,62.71,63.1,62.68,62.93,57529.0,55.8156,56.1627,55.7889,56.0114,57529.0
2021-12-13 10:00:00,62.97,63.16,62.85,63.11,34922.0,56.047,56.2161,55.9402,56.1716,34922.0
2021-12-13 10:30:00,63.11,63.22,63.0,63.11,51426.0,56.1716,56.2695,56.0737,56.1716,51426.0
2021-12-13 11:00:00,63.11,63.4,62.98,63.39,151500.0,56.1716,56.4297,56.0559,56.4208,151500.0
2021-12-13 11:30:00,63.38,63.78,63.38,63.76,58089.0,56.4119,56.768,56.4119,56.7502,58089.0
2021-12-13 12:00:00,63.77,63.85,63.6,63.61,35503.0,56.7591,56.8303,56.6078,56.6167,35503.0
2021-12-13 12:30:00,63.6,63.73,63.54,63.72,30442.0,56.6078,56.7235,56.5544,56.7146,30442.0
2021-12-13 13:00:00,63.74,63.75,63.67,63.74,30837.0,56.7324,56.7413,56.6701,56.7324,30837.0
2021-12-13 13:30:00,63.75,63.84,63.67,63.84,31501.0,56.7413,56.8214,56.6701,56.8214,31501.0
2021-12-13 14:00:00,63.83,63.92,63.74,63.86,65845.0,56.8125,56.8926,56.7324,56.8392,65845.0
2021-12-13 14:30:00,63.84,63.95,63.75,63.75,52659.0,56.8214,56.9193,56.7413,56.7413,52659.0
2021-12-13 15:00:00,63.77,64.0,63.7,63.95,66810.0,56.7591,56.9638,56.6968,56.9193,66810.0
2021-12-13 15:30:00,63.95,64.14,63.71,63.76,285509.0,56.9193,57.0884,56.7057,56.7502,285509.0
2021-12-14 09:30:00,63.84,63.99,63.63,63.7,30338.0,56.8214,56.9549,56.6345,56.6968,30338.0
2021-12-14 10:00:00,63.68,63.8,63.36,63.48,42032.0,56.679,56.7858,56.3941,56.5009,42032.0
2021-12-14 10:30:00,63.5,63.63,63.44,63.61,32509.0,56.5187,56.6345,56.4653,56.6167,32509.0
2021-12-14 11:00:00,63.6,63.86,63.58,63.82,29404.0,56.6078,56.8392,56.59,56.8036,29404.0
2021-12-14 11:30:00,63.78,63.87,63.7,63.83,60593.0,56.768,56.8481,56.6968,56.8125,60593.0
2021-12-14 12:00:00,63.8,63.85,63.68,63.84,37107.0,56.7858,56.8303,56.679,56.8214,37107.0
2021-12-14 12:30:00,63.83,63.9,63.7,63.72,44797.0,56.8125,56.8748,56.6968,56.7146,44797.0
2021-12-14 13:00:00,63.72,63.72,63.54,63.54,68598.0,56.7146,56.7146,56.5544,56.5544,68598.0
2021-12-14 13:30:00,63.55,63.68,63.47,63.63,32319.0,56.5633,56.679,56.492,56.6345,32319.0
2021-12-14 14:00:00,63.64,63.7,63.56,63.65,37956.0,56.6434,56.6968,56.5722,56.6523,37956.0
2021-12-14 14:30:00,63.65,63.74,63.59,63.68,133227.0,56.6523,56.7324,56.5989,56.679,133227.0
2021-12-14 15:00:00,63.69,63.78,63.62,63.69,48999.0,56.6879,56.768,56.6256,56.6879,48999.0
2021-12-14 15:30:00,63.67,63.74,63.44,63.47,194314.0,56.6701,56.7324,56.4653,56.492,194314.0
2021-12-15 09:30:00,63.68,64.11,63.68,63.87,113501.0,56.679,57.0617,56.679,56.8481,113501.0
2021-12-15 10:00:00,63.83,64.07,63.74,64.07,67492.0,56.8125,57.0261,56.7324,57.0261,67492.0
2021-12-15 10:30:00,64.08,64.2,63.97,64.17,20515.0,57.035,57.1418,56.9371,57.1151,20515.0
2021-12-15 11:00:00,64.16,64.28,64.15,64.21,20000.0,57.1062,57.213,57.0973,57.1507,20000.0
2021-12-15 11:30:00,64.2,64.55,64.2,64.5,21869.0,57.1418,57.4533,57.1418,57.4088,21869.0
2021-12-15 12:00:00,64.5,64.64,64.45,64.63,15130.0,57.4088,57.5334,57.3643,57.5245,15130.0
2021-12-15 12:30:00,64.64,64.75,64.56,64.72,83169.0,57.5334,57.6313,57.4622,57.6046,83169.0
2021-12-15 13:00:00,64.71,64.83,64.71,64.81,64320.0,57.5957,57.7025,57.5957,57.6847,64320.0
2021-12-15 13:30:00,64.84,64.88,64.54,64.59,38994.0,57.7114,57.747,57.4444,57.4889,38994.0
2021-12-15 14:00:00,64.59,64.65,64.38,64.58,66466.0,57.4889,57.5423,57.302,57.48,66466.0
2021-12-15 14:30:00,64.61,64.69,64.55,64.59,35084.0,57.5067,57.5779,57.4533,57.4889,35084.0
2021-12-15 15:00:00,64.6,64.94,64.57,64.94,50591.0,57.4978,57.8004,57.4711,57.8004,50591.0
2021-12-15 15:30:00,64.92,64.99,64.7,64.9,223485.0,57.7826,57.8449,57.5868,57.7648,223485.0
2021-12-16 09:30:00,64.79,65.22,64.75,65.18,44060.0,57.6669,58.0496,57.6313,58.014,44060.0
2021-12-16 10:00:00,65.21,65.24,65.03,65.06,36789.0,58.0407,58.0675,57.8805,57.9072,36789.0
2021-12-16 10:30:00,65.04,65.39,65.03,65.39,57392.0,57.8894,58.201,57.8805,58.201,57392.0
2021-12-16 11:00:00,65.43,65.49,65.29,65.29,19376.0,58.2366,58.29,58.112,58.112,19376.0
2021-12-16 11:30:00,65.3,65.49,65.3,65.46,14196.0,58.1209,58.29,58.1209,58.2633,14196.0
2021-12-16 12:00:00,65.45,65.65,65.38,65.63,18024.0,58.2544,58.4324,58.1921,58.4146,18024.0
2021-12-16 12:30:00,65.6,65.62,65.49,65.5,16151.0,58.3879,58.4057,58.29,58.2989,16151.0
2021-12-16 13:00:00,65.51,65.51,65.22,65.28,27779.0,58.3078,58.3078,58.0496,58.1031,27779.0
2021-12-16 13:30:00,65.28,65.34,65.15,65.31,22122.0,58.1031,58.1565,57.9873,58.1298,22122.0
2021-12-16 14:00:00,65.31,65.46,65.28,65.3,33578.0,58.1298,58.2633,58.1031,58.1209,33578.0
2021-12-16 14:30:00,65.27,65.37,65.08,65.2,33107.0,58.0942,58.1832,57.925,58.0318,33107.0
2021-12-16 15:00:00,65.2,65.38,65.1,65.34,49837.0,58.0318,58.1921,57.9428,58.1565,49837.0
2021-12-16 15:30:00,65.34,65.52,65.27,65.39,256979.0,58.1565,58.3167,58.0942,58.201,256979.0
2021-12-17 09:30:00,64.48,65.33,64.48,65.0,486181.0,57.391,58.1476,57.391,57.8538,486181.0
2021-12-17 10:00:00,65.02,65.17,64.8,64.95,91793.0,57.8716,58.0051,57.6758,57.8093,91793.0
2021-12-17 10:30:00,64.95,65.1,64.92,65.0,71131.0,57.8093,57.9428,57.7826,57.8538,71131.0
2021-12-17 11:00:00,65.03,65.16,64.83,64.86,57921.0,57.8805,57.9962,57.7025,57.7292,57921.0
2021-12-17 11:30:00,64.89,65.01,64.74,65.0,74180.0,57.7559,57.8627,57.6224,57.8538,74180.0
2021-12-17 12:00:00,64.97,65.09,64.9,65.05,40715.0,57.8271,57.9339,57.7648,57.8983,40715.0
2021-12-17 12:30:00,65.04,65.17,65.03,65.13,25945.0,57.8894,58.0051,57.8805,57.9695,25945.0
2021-12-17 13:00:00,65.11,65.25,65.03,65.2,35841.0,57.9517,58.0764,57.8805,58.0318,35841.0
2021-12-17 13:30:00,65.22,65.41,65.16,65.35,34684.0,58.0496,58.2188,57.9962,58.1654,34684.0
2021-12-17 14:00:00,65.38,65.41,65.08,65.08,57633.0,58.1921,58.2188,57.925,57.925,57633.0
2021-12-17 14:30:00,65.07,65.18,65.01,65.12,69588.0,57.9161,58.014,57.8627,57.9606,69588.0
2021-12-17 15:00:00,65.13,65.16,64.83,64.87,119793.0,57.9695,57.9962,57.7025,57.7381,119793.0
2021-12-17 15:30:00,64.86,64.96,64.09,64.18,419908.0,57.7292,57.8182,57.0439,57.124,419908.0
2021-12-20 09:30:00,63.72,64.02,63.26,63.48,49059.0,56.7146,56.9816,56.3051,56.5009,49059.0
2021-12-20 10:00:00,63.49,63.72,63.27,63.29,31006.0,56.5098,56.7146,56.314,56.3318,31006.0
2021-12-20 10:30:00,63.34,63.59,63.3,63.52,26902.0,56.3763,56.5989,56.3407,56.5365,26902.0
2021-12-20 11:00:00,63.5,63.85,63.49,63.7,44386.0,56.5187,56.8303,56.5098,56.6968,44386.0
2021-12-20 11:30:00,63.7,63.87,63.61,63.82,25856.0,56.6968,56.8481,56.6167,56.8036,25856.0
2021-12-20 12:00:00,63.82,63.89,63.77,63.79,10699.0,56.8036,56.8659,56.7591,56.7769,10699.0
2021-12-20 12:30:00,63.8,64.05,63.69,63.97,42697.0,56.7858,57.0083,56.6879,56.9371,42697.0
2021-12-20 13:00:00,63.98,64.26,63.93,64.23,34727.0,56.946,57.1952,56.9015,57.1685,34727.0
2021-12-20 13:30:00,64.23,64.4,64.23,64.32,29854.0,57.1685,57.3198,57.1685,57.2486,29854.0
2021-12-20 14:00:00,64.32,64.39,64.13,64.26,21193.0,57.2486,57.3109,57.0795,57.1952,21193.0
2021-12-20 14:30:00,64.25,64.33,64.22,64.29,25332.0,57.1863,57.2575,57.1596,57.2219,25332.0
2021-12-20 15:00:00,64.28,64.52,64.28,64.5,85272.0,57.213,57.4266,57.213,57.4088,85272.0
2021-12-20 15:30:00,64.5,64.69,64.41,64.54,316773.0,57.4088,57.5779,57.3287,57.4444,316773.0
2021-12-21 09:30:00,64.85,65.12,64.72,64.84,50510.0,57.7203,57.9606,57.6046,57.7114,50510.0
2021-12-21 10:00:00,64.83,64.91,64.6,64.75,20425.0,57.7025,57.7737,57.4978,57.6313,20425.0
2021-12-21 10:30:00,64.74,64.83,64.28,64.4,28137.0,57.6224,57.7025,57.213,57.3198,28137.0
2021-12-21 11:00:00,64.41,64.41,63.82,63.82,47061.0,57.3287,57.3287,56.8036,56.8036,47061.0
2021-12-21 11:30:00,63.84,64.31,63.83,64.23,26164.0,56.8214,57.2397,56.8125,57.1685,26164.0
2021-12-21 12:00:00,64.25,64.37,64.18,64.28,32290.0,57.1863,57.2931,57.124,57.213,32290.0
2021-12-21 12:30:00,64.28,64.5,64.25,64.44,19374.0,57.213,57.4088,57.1863,57.3554,19374.0
2021-12-21 13:00:00,64.43,64.46,64.36,64.39,15722.0,57.3465,57.3732,57.2842,57.3109,15722.0
2021-12-21 13:30:00,64.39,64.43,64.11,64.2,44805.0,57.3109,57.3465,57.0617,57.1418,44805.0
2021-12-21 14:00:00,64.2,64.2,63.77,63.79,33949.0,57.1418,57.1418,56.7591,56.7769,33949.0
2021-12-21 14:30:00,63.81,63.89,63.62,63.68,26586.0,56.7947,56.8659,56.6256,56.679,26586.0
2021-12-21 15:00:00,63.66,63.85,63.47,63.76,39000.0,56.6612,56.8303,56.492,56.7502,39000.0
2021-12-21 15:30:00,63.74,63.76,63.47,63.74,185975.0,56.7324,56.7502,56.492,56.7324,185975.0
2021-12-22 09:30:00,63.46,63.88,63.42,63.49,37236.0,56.4831,56.857,56.4475,56.5098,37236.0
2021-12-22 10:00:00,63.6,63.82,63.54,63.61,15903.0,56.6078,56.8036,56.5544,56.6167,15903.0
2021-12-22 10:30:00,63.62,64.0,63.55,63.97,24193.0,56.6256,56.9638,56.5633,56.9371,24193.0
2021-12-22 11:00:00,64.0,64.15,63.91,63.94,15915.0,56.9638,57.0973,56.8837,56.9104,15915.0
2021-12-22 11:30:00,63.95,64.02,63.86,63.94,12652.0,56.9193,56.9816,56.8392,56.9104,12652.0
2021-12-22 12:00:00,63.93,63.99,63.89,63.95,11874.0,56.9015,56.9549,56.8659,56.9193,11874.0
2021-12-22 12:30:00,63.96,63.98,63.9,63.92,13538.0,56.9282,56.946,56.8748,56.8926,13538.0
2021-12-22 13:00:00,63.91,63.91,63.83,63.89,12606.0,56.8837,56.8837,56.8125,56.8659,12606.0
2021-12-22 13:30:00,63.89,63.9,63.71,63.72,22982.0,56.8659,56.8748,56.7057,56.7146,22982.0
2021-12-22 14:00:00,63.73,63.8,63.7,63.74,28209.0,56.7235,56.7858,56.6968,56.7324,28209.0
2021-12-22 14:30:00,63.73,63.75,63.48,63.64,46277.0,56.7235,56.7413,56.5009,56.6434,46277.0
2021-12-22 15:00:00,63.64,63.64,63.48,63.6,76187.0,56.6434,56.6434,56.5009,56.6078,76187.0
2021-12-22 15:30:00,63.6,63.83,63.56,63.7,212956.0,56.6078,56.8125,56.5722,56.6968,212956.0
2021-12-23 09:30:00,63.82,64.0,63.63,63.8,35593.0,56.8036,56.9638,56.6345,56.7858,35593.0
2021-12-23 10:00:00,63.81,63.92,63.71,63.79,30461.0,56.7947,56.8926,56.7057,56.7769,30461.0
2021-12-23 10:30:00,63.81,63.82,63.64,63.71,17929.0,56.7947,56.8036,56.6434,56.7057,17929.0
2021-12-23 11:00:00,63.72,63.81,63.69,63.74,20182.0,56.7146,56.7947,56.6879,56.7324,20182.0
2021-12-23 11:30:00,63.75,63.95,63.74,63.91,21252.0,56.7413,56.9193,56.7324,56.8837,21252.0
2021-12-23 12:00:00,63.9,63.91,63.67,63.67,14990.0,56.8748,56.8837,56.6701,56.6701,14990.0
2021-12-23 12:30:00,63.66,63.68,63.57,63.59,19207.0,56.6612,56.679,56.5811,56.5989,19207.0
2021-12-23 13:00:00,63.59,63.63,63.44,63.5,18123.0,56.5989,56.6345,56.4653,56.5187,18123.0
2021-12-23 13:30:00,63.51,63.63,63.49,63.63,14198.0,56.5276,56.6345,56.5098,56.6345,14198.0
2021-12-23 14:00:00,63.63,63.7,63.61,63.62,16301.0,56.6345,56.6968,56.6167,56.6256,16301.0
2021-12-23 14:30:00,63.62,63.81,63.61,63.75,32137.0,56.6256,56.7947,56.6167,56.7413,32137.0
2021-12-23 15:00:00,63.74,63.84,63.69,63.78,40173.0,56.7324,56.8214,56.6879,56.768,40173.0
2021-12-23 15:30:00,63.78,63.82,63.52,63.52,193953.0,56.768,56.8036,56.5365,56.5365,193953.0
2021-12-27 09:30:00,63.5,63.73,63.24,63.42,32427.0,56.5187,56.7235,56.2873,56.4475,32427.0
2021-12-27 10:00:00,63.43,63.58,63.42,63.46,21933.0,56.4564,56.59,56.4475,56.4831,21933.0
2021-12-27 10:30:00,63.45,63.5,63.4,63.48,22175.0,56.4742,56.5187,56.4297,56.5009,22175.0
2021-12-27 11:00:00,63.47,63.56,63.45,63.52,25423.0,56.492,56.5722,56.4742,56.5365,25423.0
2021-12-27 11:30:00,63.52,63.64,63.5,63.61,22472.0,56.5365,56.6434,56.5187,56.6167,22472.0
2021-12-27 12:00:00,63.6,63.62,63.52,63.56,15703.0,56.6078,56.6256,56.5365,56.5722,15703.0
2021-12-27 12:30:00,63.57,63.6,63.47,63.52,18541.0,56.5811,56.6078,56.492,56.5365,18541.0
2021-12-27 13:00:00,63.54,63.56,63.45,63.52,18515.0,56.5544,56.5722,56.4742,56.5365,18515.0
2021-12-27 13:30:00,63.51,63.65,63.5,63.64,11655.0,56.5276,56.6523,56.5187,56.6434,11655.0
2021-12-27 14:00:00,63.62,63.63,63.55,63.59,11435.0,56.6256,56.6345,56.5633,56.5989,11435.0
2021-12-27 14:30:00,63.61,63.68,63.6,63.65,14670.0,56.6167,56.679,56.6078,56.6523,14670.0
2021-12-27 15:00:00,63.64,63.76,63.61,63.75,20334.0,56.6434,56.7502,56.6167,56.7413,20334.0
2021-12-27 15:30:00,63.76,63.96,63.76,63.93,98720.0,56.7502,56.9282,56.7502,56.9015,98720.0
2021-12-28 09:30:00,64.18,64.18,63.87,64.03,46315.0,57.124,57.124,56.8481,56.9905,46315.0
2021-12-28 10:00:00,64.05,64.3,63.99,64.18,35760.0,57.0083,57.2308,56.9549,57.124,35760.0
2021-12-28 10:30:00,64.16,64.23,64.0,64.19,12627.0,57.1062,57.1685,56.9638,57.1329,12627.0
2021-12-28 11:00:00,64.2,64.44,64.17,64.36,16985.0,57.1418,57.3554,57.1151,57.2842,16985.0
2021-12-28 11:30:00,64.38,64.4,64.24,64.3,19523.0,57.302,57.3198,57.1774,57.2308,19523.0
2021-12-28 12:00:00,64.29,64.3,64.19,64.23,16688.0,57.2219,57.2308,57.1329,57.1685,16688.0
2021-12-28 12:30:00,64.24,64.32,64.21,64.26,18276.0,57.1774,57.2486,57.1507,57.1952,18276.0
2021-12-28 13:00:00,64.25,64.32,64.22,64.31,19715.0,57.1863,57.2486,57.1596,57.2397,19715.0
2021-12-28 13:30:00,64.3,64.38,64.28,64.38,16529.0,57.2308,57.302,57.213,57.302,16529.0
2021-12-28 14:00:00,64.37,64.4,64.28,64.28,21588.0,57.2931,57.3198,57.213,57.213,21588.0
2021-12-28 14:30:00,64.27,64.3,64.22,64.29,29328.0,57.2041,57.2308,57.1596,57.2219,29328.0
2021-12-28 15:00:00,64.29,64.39,64.28,64.37,27925.0,57.2219,57.3109,57.213,57.2931,27925.0
2021-12-28 15:30:00,64.36,64.54,64.28,64.54,112991.0,57.2842,57.4444,57.213,57.4444,112991.0
2021-12-29 09:30:00,64.66,64.8,64.5,64.67,38586.0,57.5512,57.6758,57.4088,57.5601,38586.0
2021-12-29 10:00:00,64.7,64.87,64.65,64.72,78324.0,57.5868,57.7381,57.5423,57.6046,78324.0
2021-12-29 10:30:00,64.72,64.81,64.66,64.71,42116.0,57.6046,57.6847,57.5512,57.5957,42116.0
2021-12-29 11:00:00,64.73,64.83,64.69,64.83,58254.0,57.6135,57.7025,57.5779,57.7025,58254.0
2021-12-29 11:30:00,64.82,64.92,64.79,64.9,16270.0,57.6936,57.7826,57.6669,57.7648,16270.0
2021-12-29 12:00:00,64.9,65.0,64.89,65.0,34043.0,57.7648,57.8538,57.7559,57.8538,34043.0
2021-12-29 12:30:00,65.0,65.01,64.91,64.92,27905.0,57.8538,57.8627,57.7737,57.7826,27905.0
2021-12-29 13:00:00,64.95,65.03,64.92,64.98,19579.0,57.8093,57.8805,57.7826,57.836,19579.0
2021-12-29 13:30:00,64.98,65.07,64.97,65.06,15249.0,57.836,57.9161,57.8271,57.9072,15249.0
2021-12-29 14:00:00,65.06,65.15,65.02,65.03,31111.0,57.9072,57.9873,57.8716,57.8805,31111.0
2021-12-29 14:30:00,65.03,65.03,64.92,64.97,27594.0,57.8805,57.8805,57.7826,57.8271,27594.0
2021-12-29 15:00:00,64.97,65.19,64.96,65.15,38185.0,57.8271,58.0229,57.8182,57.9873,38185.0
2021-12-29 15:30:00,65.15,65.28,65.1,65.19,162639.0,57.9873,58.1031,57.9428,58.0229,162639.0
2021-12-30 09:30:00,65.39,65.42,65.08,65.11,61192.0,58.201,58.2277,57.925,57.9517,61192.0
2021-12-30 10:00:00,65.1,65.11,64.77,64.87,30281.0,57.9428,57.9517,57.6491,57.7381,30281.0
2021-12-30 10:30:00,64.86,64.87,64.71,64.8,23523.0,57.7292,57.7381,57.5957,57.6758,23523.0
2021-12-30 11:00:00,64.83,64.87,64.78,64.86,16683.0,57.7025,57.7381,57.658,57.7292,16683.0
2021-12-30 11:30:00,64.87,64.89,64.76,64.77,13301.0,57.7381,57.7559,57.6402,57.6491,13301.0
2021-12-30 12:00:00,64.77,64.77,64.64,64.74,17818.0,57.6491,57.6491,57.5334,57.6224,17818.0
2021-12-30 12:30:00,64.72,64.79,64.71,64.78,10609.0,57.6046,57.6669,57.5957,57.658,10609.0
2021-12-30 13:00:00,64.79,64.83,64.75,64.8,14498.0,57.6669,57.7025,57.6313,57.6758,14498.0
2021-12-30 13:30:00,64.8,64.89,64.74,64.89,14504.0,57.6758,57.7559,57.6224,57.7559,14504.0
2021-12-30 14:00:00,64.86,64.98,64.86,64.93,17492.0,57.7292,57.836,57.7292,57.7915,17492.0
2021-12-30 14:30:00,64.91,64.96,64.89,64.92,18965.0,57.7737,57.8182,57.7559,57.7826,18965.0
2021-12-30 15:00:00,64.93,65.06,64.89,65.01,20947.0,57.7915,57.9072,57.7559,57.8627,20947.0
2021-12-30 15:30:00,65.02,65.12,64.95,65.1,148863.0,57.8716,57.9606,57.8093,57.9428,148863.0
2021-12-31 09:30:00,65.12,65.18,64.82,64.94,20967.0,57.9606,58.014,57.6936,57.8004,20967.0
2021-12-31 10:00:00,64.94,65.13,64.92,65.11,21819.0,57.8004,57.9695,57.7826,57.9517,21819.0
2021-12-31 10:30:00,65.12,65.12,64.93,64.98,24223.0,57.9606,57.9606,57.7915,57.836,24223.0
2021-12-31 11:00:00,64.98,65.03,64.78,64.78,18159.0,57.836,57.8805,57.658,57.658,18159.0
2021-12-31 11:30:00,64.77,64.8,64.66,64.72,18405.0,57.6491,57.6758,57.5512,57.6046,18405.0
2021-12-31 12:00:00,64.7,64.76,64.64,64.76,29970.0,57.5868,57.6402,57.5334,57.6402,29970.0
2021-12-31 12:30:00,64.75,64.97,64.75,64.96,20629.0,57.6313,57.8271,57.6313,57.8182,20629.0
2021-12-31 13:00:00,64.97,65.02,64.94,65.02,17457.0,57.8271,57.8716,57.8004,57.8716,17457.0
2021-12-31 13:30:00,65.02,65.09,64.99,65.08,21073.0,57.8716,57.9339,57.8449,57.925,21073.0
2021-12-31 14:00:00,65.08,65.2,65.05,65.1,24970.0,57.925,58.0318,57.8983,57.9428,24970.0
2021-12-31 14:30:00,65.11,65.16,65.05,65.07,25028.0,57.9517,57.9962,57.8983,57.9161,25028.0
2021-12-31 15:00:00,65.08,65.19,65.03,65.18,27424.0,57.925,58.0229,57.8805,58.014,27424.0
2021-12-31 15:30:00,65.19,65.33,65.02,65.05,110165.0,58.0229,58.1476,57.8716,57.8983,110165.0
2022-01-03 09:30:00,64.98,65.16,64.71,64.86,40181.0,57.836,57.9962,57.5957,57.7292,40181.0
2022-01-03 10:00:00,64.86,64.86,64.45,64.45,93725.0,57.7292,57.7292,57.3643,57.3643,93725.0
2022-01-03 10:30:00,64.46,64.46,64.18,64.34,23564.0,57.3732,57.3732,57.124,57.2664,23564.0
2022-01-03 11:00:00,64.32,64.45,64.09,64.1,49809.0,57.2486,57.3643,57.0439,57.0528,49809.0
2022-01-03 11:30:00,64.12,64.49,64.0,64.49,48860.0,57.0706,57.3999,56.9638,57.3999,48860.0
2022-01-03 12:00:00,64.47,64.61,64.42,64.61,20423.0,57.3821,57.5067,57.3376,57.5067,20423.0
2022-01-03 12:30:00,64.58,64.61,64.24,64.26,35788.0,57.48,57.5067,57.1774,57.1952,35788.0
2022-01-03 13:00:00,64.22,64.51,64.17,64.49,19132.0,57.1596,57.4177,57.1151,57.3999,19132.0
2022-01-03 13:30:00,64.47,64.7,64.39,64.67,50988.0,57.3821,57.5868,57.3109,57.5601,50988.0
2022-01-03 14:00:00,64.68,64.72,64.59,64.61,38146.0,57.569,57.6046,57.4889,57.5067,38146.0
2022-01-03 14:30:00,64.63,64.81,64.6,64.71,38368.0,57.5245,57.6847,57.4978,57.5957,38368.0
2022-01-03 15:00:00,64.72,64.75,64.53,64.71,39250.0,57.6046,57.6313,57.4355,57.5957,39250.0
2022-01-03 15:30:00,64.72,64.94,64.65,64.71,189128.0,57.6046,57.8004,57.5423,57.5957,189128.0
2022-01-04 09:30:00,64.52,64.93,64.52,64.72,39661.0,57.4266,57.7915,57.4266,57.6046,39661.0
2022-01-04 10:00:00,64.7,64.95,64.7,64.72,24937.0,57.5868,57.8093,57.5868,57.6046,24937.0
2022-01-04 10:30:00,64.72,65.48,64.72,65.46,23658.0,57.6046,58.2811,57.6046,58.2633,23658.0
2022-01-04 11:00:00,65.45,65.61,65.3,65.44,29428.0,58.2544,58.3968,58.1209,58.2455,29428.0
2022-01-04 11:30:00,65.42,65.5,65.21,65.35,46588.0,58.2277,58.2989,58.0407,58.1654,46588.0
2022-01-04 12:00:00,65.35,65.43,65.04,65.04,40777.0,58.1654,58.2366,57.8894,57.8894,40777.0
2022-01-04 12:30:00,65.03,65.15,64.88,64.98,19830.0,57.8805,57.9873,57.747,57.836,19830.0
2022-01-04 13:00:00,64.96,65.1,64.94,65.01,20002.0,57.8182,57.9428,57.8004,57.8627,20002.0
2022-01-04 13:30:00,65.01,65.02,64.74,64.96,29307.0,57.8627,57.8716,57.6224,57.8182,29307.0
2022-01-04 14:00:00,64.96,65.17,64.96,65.17,52233.0,57.8182,58.0051,57.8182,58.0051,52233.0
2022-01-04 14:30:00,65.16,65.23,65.01,65.02,29900.0,57.9962,58.0586,57.8627,57.8716,29900.0
2022-01-04 15:00:00,65.01,65.23,64.95,65.02,51806.0,57.8627,58.0586,57.8093,57.8716,51806.0
2022-01-04 15:30:00,65.03,65.07,64.54,64.6,270058.0,57.8805,57.9161,57.4444,57.4978,270058.0
2022-01-05 09:30:00,64.53,65.09,64.53,64.99,37513.0,57.4355,57.9339,57.4355,57.8449,37513.0
2022-01-05 10:00:00,64.94,65.28,64.73,65.26,40723.0,57.8004,58.1031,57.6135,58.0853,40723.0
2022-01-05 10:30:00,65.27,65.53,65.06,65.12,92560.0,58.0942,58.3256,57.9072,57.9606,92560.0
2022-01-05 11:00:00,65.12,65.17,64.96,65.1,33071.0,57.9606,58.0051,57.8182,57.9428,33071.0
2022-01-05 11:30:00,65.08,65.25,65.06,65.23,60358.0,57.925,58.0764,57.9072,58.0586,60358.0
2022-01-05 12:00:00,65.25,65.64,65.25,65.64,50238.0,58.0764,58.4235,58.0764,58.4235,50238.0
2022-01-05 12:30:00,65.63,65.73,65.58,65.72,45879.0,58.4146,58.5036,58.3701,58.4947,45879.0
2022-01-05 13:00:00,65.72,65.78,65.53,65.59,69034.0,58.4947,58.5481,58.3256,58.379,69034.0
2022-01-05 13:30:00,65.59,65.75,65.57,65.65,47581.0,58.379,58.5214,58.3612,58.4324,47581.0
2022-01-05 14:00:00,65.64,65.65,65.4,65.57,74602.0,58.4235,58.4324,58.2099,58.3612,74602.0
2022-01-05 14:30:00,65.57,65.62,65.42,65.55,68285.0,58.3612,58.4057,58.2277,58.3434,68285.0
2022-01-05 15:00:00,65.55,65.71,65.45,65.66,110396.0,58.3434,58.4858,58.2544,58.4413,110396.0
2022-01-05 15:30:00,65.63,65.67,65.32,65.4,321286.0,58.4146,58.4502,58.1387,58.2099,321286.0
2022-01-06 09:30:00,65.34,65.38,64.88,65.06,108025.0,58.1565,58.1921,57.747,57.9072,108025.0
2022-01-06 10:00:00,65.03,65.63,65.02,65.22,94663.0,57.8805,58.4146,57.8716,58.0496,94663.0
2022-01-06 10:30:00,65.19,65.42,64.92,64.92,38390.0,58.0229,58.2277,57.7826,57.7826,38390.0
2022-01-06 11:00:00,64.93,64.99,64.77,64.93,33638.0,57.7915,57.8449,57.6491,57.7915,33638.0
2022-01-06 11:30:00,64.9,65.16,64.83,64.84,37297.0,57.7648,57.9962,57.7025,57.7114,37297.0
2022-01-06 12:00:00,64.84,65.07,64.79,64.98,108203.0,57.7114,57.9161,57.6669,57.836,108203.0
2022-01-06 12:30:00,64.98,65.0,64.85,64.9,39683.0,57.836,57.8538,57.7203,57.7648,39683.0
2022-01-06 13:00:00,64.9,64.98,64.87,64.95,40389.0,57.7648,57.836,57.7381,57.8093,40389.0
2022-01-06 13:30:00,64.95,64.95,64.45,64.56,66150.0,57.8093,57.8093,57.3643,57.4622,66150.0
2022-01-06 14:00:00,64.54,64.69,64.39,64.69,64370.0,57.4444,57.5779,57.3109,57.5779,64370.0
2022-01-06 14:30:00,64.69,64.88,64.68,64.8,51068.0,57.5779,57.747,57.569,57.6758,51068.0
2022-01-06 15:00:00,64.8,64.8,64.6,64.62,126687.0,57.6758,57.6758,57.4978,57.5156,126687.0
2022-01-06 15:30:00,64.61,64.78,64.52,64.65,302227.0,57.5067,57.658,57.4266,57.5423,302227.0
2022-01-07 09:30:00,64.38,64.45,63.98,64.37,62567.0,57.302,57.3643,56.946,57.2931,62567.0
2022-01-07 10:00:00,64.45,65.02,64.42,64.88,65758.0,57.3643,57.8716,57.3376,57.747,65758.0
2022-01-07 10:30:00,64.88,65.2,64.76,65.02,87762.0,57.747,58.0318,57.6402,57.8716,87762.0
2022-01-07 11:00:00,65.02,65.15,64.87,64.97,40320.0,57.8716,57.9873,57.7381,57.8271,40320.0
2022-01-07 11:30:00,64.95,65.07,64.84,65.07,25237.0,57.8093,57.9161,57.7114,57.9161,25237.0
2022-01-07 12:00:00,65.07,65.1,64.94,65.01,42872.0,57.9161,57.9428,57.8004,57.8627,42872.0
2022-01-07 12:30:00,65.0,65.13,64.84,64.9,59529.0,57.8538,57.9695,57.7114,57.7648,59529.0
2022-01-07 13:00:00,64.9,65.04,64.9,65.04,16947.0,57.7648,57.8894,57.7648,57.8894,16947.0
2022-01-07 13:30:00,65.04,65.13,65.02,65.07,37171.0,57.8894,57.9695,57.8716,57.9161,37171.0
2022-01-07 14:00:00,65.08,65.36,65.08,65.34,76170.0,57.925,58.1743,57.925,58.1565,76170.0
2022-01-07 14:30:00,65.34,65.34,65.17,65.2,98969.0,58.1565,58.1565,58.0051,58.0318,98969.0
2022-01-07 15:00:00,65.2,65.35,65.16,65.23,54766.0,58.0318,58.1654,57.9962,58.0586,54766.0
2022-01-07 15:30:00,65.23,65.33,65.02,65.07,207702.0,58.0586,58.1476,57.8716,57.9161,207702.0
2022-01-10 09:30:00,65.05,65.29,64.83,65.21,45118.0,57.8983,58.112,57.7025,58.0407,45118.0
2022-01-10 10:00:00,65.2,65.37,65.11,65.2,75515.0,58.0318,58.1832,57.9517,58.0318,75515.0
2022-01-10 10:30:00,65.23,65.4,65.11,65.13,83058.0,58.0586,58.2099,57.9517,57.9695,83058.0
2022-01-10 11:00:00,65.15,65.18,64.75,64.84,61260.0,57.9873,58.014,57.6313,57.7114,61260.0
2022-01-10 11:30:00,64.83,64.86,64.65,64.78,64978.0,57.7025,57.7292,57.5423,57.658,64978.0
2022-01-10 12:00:00,64.76,64.97,64.74,64.95,39609.0,57.6402,57.8271,57.6224,57.8093,39609.0
2022-01-10 12:30:00,64.97,65.01,64.8,64.83,30015.0,57.8271,57.8627,57.6758,57.7025,30015.0
2022-01-10 13:00:00,64.85,64.98,64.77,64.78,20432.0,57.7203,57.836,57.6491,57.658,20432.0
2022-01-10 13:30:00,64.77,64.93,64.64,64.92,19911.0,57.6491,57.7915,57.5334,57.7826,19911.0
2022-01-10 14:00:00,64.92,65.01,64.88,64.88,34244.0,57.7826,57.8627,57.747,57.747,34244.0
2022-01-10 14:30:00,64.89,64.89,64.73,64.86,30815.0,57.7559,57.7559,57.6135,57.7292,30815.0
2022-01-10 15:00:00,64.85,64.88,64.66,64.75,73665.0,57.7203,57.747,57.5512,57.6313,73665.0
2022-01-10 15:30:00,64.73,64.8,64.58,64.79,189199.0,57.6135,57.6758,57.48,57.6669,189199.0
2022-01-11 09:30:00,64.84,64.93,63.87,63.89,49562.0,57.7114,57.7915,56.8481,56.8659,49562.0
2022-01-11 10:00:00,63.91,64.18,63.85,63.98,42302.0,56.8837,57.124,56.8303,56.946,42302.0
2022-01-11 10:30:00,64.0,64.06,63.83,63.94,36990.0,56.9638,57.0172,56.8125,56.9104,36990.0
2022-01-11 11:00:00,63.91,63.91,63.51,63.6,88094.0,56.8837,56.8837,56.5276,56.6078,88094.0
2022-01-11 11:30:00,63.61,63.76,63.58,63.6,28544.0,56.6167,56.7502,56.59,56.6078,28544.0
2022-01-11 12:00:00,63.59,63.75,63.54,63.74,43104.0,56.5989,56.7413,56.5544,56.7324,43104.0
2022-01-11 12:30:00,63.77,63.8,63.66,63.77,60710.0,56.7591,56.7858,56.6612,56.7591,60710.0
2022-01-11 13:00:00,63.76,63.92,63.72,63.91,48922.0,56.7502,56.8926,56.7146,56.8837,48922.0
2022-01-11 13:30:00,63.92,63.97,63.77,63.82,71318.0,56.8926,56.9371,56.7591,56.8036,71318.0
2022-01-11 14:00:00,63.81,63.81,63.47,63.54,54421.0,56.7947,56.7947,56.492,56.5544,54421.0
2022-01-11 14:30:00,63.53,63.77,63.53,63.75,46783.0,56.5455,56.7591,56.5455,56.7413,46783.0
2022-01-11 15:00:00,63.77,63.95,63.76,63.82,85678.0,56.7591,56.9193,56.7502,56.8036,85678.0
2022-01-11 15:30:00,63.82,63.88,63.6,63.88,261337.0,56.8036,56.857,56.6078,56.857,261337.0
2022-01-12 09:30:00,63.49,63.62,63.3,63.43,129050.0,56.5098,56.6256,56.3407,56.4564,129050.0
2022-01-12 10:00:00,63.48,63.74,63.42,63.6,42381.0,56.5009,56.7324,56.4475,56.6078,42381.0
2022-01-12 10:30:00,63.6,63.75,63.45,63.68,31595.0,56.6078,56.7413,56.4742,56.679,31595.0
2022-01-12 11:00:00,63.68,63.76,63.51,63.62,61606.0,56.679,56.7502,56.5276,56.6256,61606.0
2022-01-12 11:30:00,63.62,63.75,63.58,63.72,31504.0,56.6256,56.7413,56.59,56.7146,31504.0
2022-01-12 12:00:00,63.71,63.78,63.58,63.78,66131.0,56.7057,56.768,56.59,56.768,66131.0
2022-01-12 12:30:00,63.78,63.78,63.65,63.77,35929.0,56.768,56.768,56.6523,56.7591,35929.0
2022-01-12 13:00:00,63.78,63.9,63.73,63.83,38188.0,56.768,56.8748,56.7235,56.8125,38188.0
2022-01-12 13:30:00,63.82,63.82,63.63,63.66,34826.0,56.8036,56.8036,56.6345,56.6612,34826.0
2022-01-12 14:00:00,63.66,63.84,63.6,63.84,46393.0,56.6612,56.8214,56.6078,56.8214,46393.0
2022-01-12 14:30:00,63.84,63.93,63.8,63.87,46405.0,56.8214,56.9015,56.7858,56.8481,46405.0
2022-01-12 15:00:00,63.88,63.89,63.77,63.86,64331.0,56.857,56.8659,56.7591,56.8392,64331.0
2022-01-12 15:30:00,63.87,64.17,63.83,64.13,274835.0,56.8481,57.1151,56.8125,57.0795,274835.0
2022-01-13 09:30:00,64.1,64.3,63.98,64.22,65375.0,57.0528,57.2308,56.946,57.1596,65375.0
2022-01-13 10:00:00,64.23,64.53,64.17,64.47,49155.0,57.1685,57.4355,57.1151,57.3821,49155.0
2022-01-13 10:30:00,64.48,64.85,64.48,64.83,57454.0,57.391,57.7203,57.391,57.7025,57454.0
2022-01-13 11:00:00,64.85,64.87,64.68,64.73,125233.0,57.7203,57.7381,57.569,57.6135,125233.0
2022-01-13 11:30:00,64.74,64.79,64.64,64.71,75882.0,57.6224,57.6669,57.5334,57.5957,75882.0
2022-01-13 12:00:00,64.72,64.76,64.61,64.71,57844.0,57.6046,57.6402,57.5067,57.5957,57844.0
2022-01-13 12:30:00,64.7,64.77,64.57,64.71,90103.0,57.5868,57.6491,57.4711,57.5957,90103.0
2022-01-13 13:00:00,64.7,64.7,64.47,64.62,128492.0,57.5868,57.5868,57.3821,57.5156,128492.0
2022-01-13 13:30:00,64.63,64.63,64.41,64.49,62601.0,57.5245,57.5245,57.3287,57.3999,62601.0
2022-01-13 14:00:00,64.49,64.51,64.35,64.4,49840.0,57.3999,57.4177,57.2753,57.3198,49840.0
2022-01-13 14:30:00,64.41,64.58,64.37,64.46,57866.0,57.3287,57.48,57.2931,57.3732,57866.0
2022-01-13 15:00:00,64.46,64.46,64.3,64.37,149898.0,57.3732,57.3732,57.2308,57.2931,149898.0
2022-01-13 15:30:00,64.38,64.4,64.13,64.37,504451.0,57.302,57.3198,57.0795,57.2931,504451.0
2022-01-14 09:30:00,64.31,64.42,63.64,63.72,72086.0,57.2397,57.3376,56.6434,56.7146,72086.0
2022-01-14 10:00:00,63.72,64.02,63.49,63.54,68224.0,56.7146,56.9816,56.5098,56.5544,68224.0
2022-01-14 10:30:00,63.54,63.84,63.53,63.79,54013.0,56.5544,56.8214,56.5455,56.7769,54013.0
2022-01-14 11:00:00,63.8,63.81,63.51,63.6,167619.0,56.7858,56.7947,56.5276,56.6078,167619.0
2022-01-14 11:30:00,63.6,63.96,63.45,63.82,79527.0,56.6078,56.9282,56.4742,56.8036,79527.0
2022-01-14 12:00:00,63.81,63.88,63.71,63.74,48235.0,56.7947,56.857,56.7057,56.7324,48235.0
2022-01-14 12:30:00,63.73,63.91,63.71,63.79,62817.0,56.7235,56.8837,56.7057,56.7769,62817.0
2022-01-14 13:00:00,63.79,63.92,63.69,63.9,55629.0,56.7769,56.8926,56.6879,56.8748,55629.0
2022-01-14 13:30:00,63.89,63.97,63.6,63.69,53301.0,56.8659,56.9371,56.6078,56.6879,53301.0
2022-01-14 14:00:00,63.67,63.84,63.6,63.76,59705.0,56.6701,56.8214,56.6078,56.7502,59705.0
2022-01-14 14:30:00,63.76,63.9,63.75,63.83,36414.0,56.7502,56.8748,56.7413,56.8125,36414.0
2022-01-14 15:00:00,63.82,63.88,63.7,63.73,65177.0,56.8036,56.857,56.6968,56.7235,65177.0
2022-01-14 15:30:00,63.73,63.81,63.67,63.75,538344.0,56.7235,56.7947,56.6701,56.7413,538344.0
2022-01-18 09:30:00,63.46,63.6,62.64,62.66,49964.0,56.4831,56.6078,55.7533,55.7711,49964.0
2022-01-18 10:00:00,62.71,62.8,62.2,62.44,48893.0,55.8156,55.8957,55.3617,55.5753,48893.0
2022-01-18 10:30:00,62.44,62.76,62.44,62.76,67985.0,55.5753,55.8601,55.5753,55.8601,67985.0
2022-01-18 11:00:00,62.73,62.99,62.56,62.93,48262.0,55.8334,56.0648,55.6821,56.0114,48262.0
2022-01-18 11:30:00,62.93,62.95,62.59,62.67,31524.0,56.0114,56.0292,55.7088,55.78,31524.0
2022-01-18 12:00:00,62.66,62.66,62.38,62.5,78708.0,55.7711,55.7711,55.5219,55.6287,78708.0
2022-01-18 12:30:00,62.5,62.64,62.31,62.31,61649.0,55.6287,55.7533,55.4596,55.4596,61649.0
2022-01-18 13:00:00,62.31,62.68,62.29,62.58,99553.0,55.4596,55.7889,55.4418,55.6999,99553.0
2022-01-18 13:30:00,62.59,62.97,62.55,62.91,60365.0,55.7088,56.047,55.6732,55.9936,60365.0
2022-01-18 14:00:00,62.92,63.11,62.88,63.08,72844.0,56.0025,56.1716,55.9669,56.1449,72844.0
2022-01-18 14:30:00,63.07,63.32,63.03,63.32,68058.0,56.136,56.3585,56.1004,56.3585,68058.0
2022-01-18 15:00:00,63.31,63.37,63.08,63.24,70001.0,56.3496,56.403,56.1449,56.2873,70001.0
2022-01-18 15:30:00,63.24,63.38,63.06,63.19,268308.0,56.2873,56.4119,56.1271,56.2428,268308.0
2022-01-19 09:30:00,63.26,63.57,63.09,63.32,46220.0,56.3051,56.5811,56.1538,56.3585,46220.0
2022-01-19 10:00:00,63.36,63.42,62.93,63.0,28857.0,56.3941,56.4475,56.0114,56.0737,28857.0
2022-01-19 10:30:00,63.02,63.68,62.98,63.6,32190.0,56.0915,56.679,56.0559,56.6078,32190.0
2022-01-19 11:00:00,63.6,64.05,63.49,63.92,29865.0,56.6078,57.0083,56.5098,56.8926,29865.0
2022-01-19 11:30:00,63.86,63.99,63.82,63.93,24063.0,56.8392,56.9549,56.8036,56.9015,24063.0
2022-01-19 12:00:00,63.93,63.94,63.73,63.82,25306.0,56.9015,56.9104,56.7235,56.8036,25306.0
2022-01-19 12:30:00,63.83,63.83,63.53,63.59,19774.0,56.8125,56.8125,56.5455,56.5989,19774.0
2022-01-19 13:00:00,63.61,63.76,63.59,63.68,21993.0,56.6167,56.7502,56.5989,56.679,21993.0
2022-01-19 13:30:00,63.67,63.67,63.31,63.31,31599.0,56.6701,56.6701,56.3496,56.3496,31599.0
2022-01-19 14:00:00,63.3,63.51,63.3,63.43,24359.0,56.3407,56.5276,56.3407,56.4564,24359.0
2022-01-19 14:30:00,63.43,63.61,63.33,63.56,32349.0,56.4564,56.6167,56.3674,56.5722,32349.0
2022-01-19 15:00:00,63.58,63.81,63.58,63.75,72791.0,56.59,56.7947,56.59,56.7413,72791.0
2022-01-19 15:30:00,63.74,63.74,63.41,63.44,240941.0,56.7324,56.7324,56.4386,56.4653,240941.0
2022-01-20 09:30:00,63.59,63.95,63.27,63.95,44436.0,56.5989,56.9193,56.314,56.9193,44436.0
2022-01-20 10:00:00,63.95,64.02,63.76,63.81,24339.0,56.9193,56.9816,56.7502,56.7947,24339.0
2022-01-20 10:30:00,63.81,64.06,63.71,64.01,28266.0,56.7947,57.0172,56.7057,56.9727,28266.0
2022-01-20 11:00:00,64.02,64.13,63.94,64.02,68241.0,56.9816,57.0795,56.9104,56.9816,68241.0
2022-01-20 11:30:00,64.03,64.17,63.98,64.17,45012.0,56.9905,57.1151,56.946,57.1151,45012.0
2022-01-20 12:00:00,64.17,64.18,63.93,64.07,29069.0,57.1151,57.124,56.9015,57.0261,29069.0
2022-01-20 12:30:00,64.05,64.13,63.97,64.01,19625.0,57.0083,57.0795,56.9371,56.9727,19625.0
2022-01-20 13:00:00,63.97,64.01,63.84,63.96,39800.0,56.9371,56.9727,56.8214,56.9282,39800.0
2022-01-20 13:30:00,63.97,64.08,63.95,64.05,24957.0,56.9371,57.035,56.9193,57.0083,24957.0
2022-01-20 14:00:00,64.04,64.15,64.0,64.02,31729.0,56.9994,57.0973,56.9638,56.9816,31729.0
2022-01-20 14:30:00,64.03,64.06,63.89,63.97,29940.0,56.9905,57.0172,56.8659,56.9371,29940.0
2022-01-20 15:00:00,63.97,63.97,63.7,63.8,67939.0,56.9371,56.9371,56.6968,56.7858,67939.0
2022-01-20 15:30:00,63.8,63.84,63.44,63.53,268538.0,56.7858,56.8214,56.4653,56.5455,268538.0
2022-01-21 09:30:00,64.08,64.62,63.69,64.61,159145.0,57.035,57.5156,56.6879,57.5067,159145.0
2022-01-21 10:00:00,64.57,64.61,64.24,64.37,43286.0,57.4711,57.5067,57.1774,57.2931,43286.0
2022-01-21 10:30:00,64.39,64.49,64.01,64.35,70304.0,57.3109,57.3999,56.9727,57.2753,70304.0
2022-01-21 11:00:00,64.36,64.38,63.94,64.05,32516.0,57.2842,57.302,56.9104,57.0083,32516.0
2022-01-21 11:30:00,64.04,64.06,63.92,64.03,39261.0,56.9994,57.0172,56.8926,56.9905,39261.0
2022-01-21 12:00:00,64.01,64.12,63.85,64.12,61841.0,56.9727,57.0706,56.8303,57.0706,61841.0
2022-01-21 12:30:00,64.13,64.13,63.88,63.94,131442.0,57.0795,57.0795,56.857,56.9104,131442.0
2022-01-21 13:00:00,63.94,63.97,63.79,63.84,39629.0,56.9104,56.9371,56.7769,56.8214,39629.0
2022-01-21 13:30:00,63.83,64.0,63.76,63.77,43139.0,56.8125,56.9638,56.7502,56.7591,43139.0
2022-01-21 14:00:00,63.78,64.08,63.74,64.03,53227.0,56.768,57.035,56.7324,56.9905,53227.0
2022-01-21 14:30:00,64.03,64.1,63.82,63.84,83113.0,56.9905,57.0528,56.8036,56.8214,83113.0
2022-01-21 15:00:00,63.84,63.9,63.61,63.69,76643.0,56.8214,56.8748,56.6167,56.6879,76643.0
2022-01-21 15:30:00,63.68,63.89,63.6,63.73,288584.0,56.679,56.8659,56.6078,56.7235,288584.0
2022-01-24 09:30:00,63.72,64.1,63.4,63.55,136218.0,56.7146,57.0528,56.4297,56.5633,136218.0
2022-01-24 10:00:00,63.57,63.58,62.83,63.3,103682.0,56.5811,56.59,55.9224,56.3407,103682.0
2022-01-24 10:30:00,63.29,63.64,63.04,63.1,104493.0,56.3318,56.6434,56.1093,56.1627,104493.0
2022-01-24 11:00:00,63.05,63.13,62.57,63.06,78246.0,56.1182,56.1894,55.691,56.1271,78246.0
2022-01-24 11:30:00,63.08,63.1,62.69,62.95,117331.0,56.1449,56.1627,55.7978,56.0292,117331.0
2022-01-24 12:00:00,62.95,63.03,62.71,62.78,43860.0,56.0292,56.1004,55.8156,55.8779,43860.0
2022-01-24 12:30:00,62.77,62.8,62.46,62.46,80509.0,55.869,55.8957,55.5931,55.5931,80509.0
2022-01-24 13:00:00,62.47,62.47,62.08,62.38,42339.0,55.602,55.602,55.2549,55.5219,42339.0
2022-01-24 13:30:00,62.36,62.38,61.86,62.05,40683.0,55.5041,55.5219,55.0591,55.2282,40683.0
2022-01-24 14:00:00,62.08,62.33,61.62,61.63,37916.0,55.2549,55.4774,54.8454,54.8543,37916.0
2022-01-24 14:30:00,61.65,61.84,61.19,61.57,96060.0,54.8721,55.0413,54.4627,54.8009,96060.0
2022-01-24 15:00:00,61.58,62.08,61.57,61.97,112860.0,54.8098,55.2549,54.8009,55.157,112860.0
2022-01-24 15:30:00,61.97,62.81,61.93,62.61,549679.0,55.157,55.9046,55.1214,55.7266,549679.0
2022-01-25 09:30:00,61.99,62.6,61.92,62.05,130704.0,55.1748,55.7177,55.1125,55.2282,130704.0
2022-01-25 10:00:00,62.14,62.4,61.79,62.4,77631.0,55.3083,55.5397,54.9967,55.5397,77631.0
2022-01-25 10:30:00,62.4,62.83,62.4,62.61,82437.0,55.5397,55.9224,55.5397,55.7266,82437.0
2022-01-25 11:00:00,62.65,62.69,62.27,62.56,72956.0,55.7622,55.7978,55.424,55.6821,72956.0
2022-01-25 11:30:00,62.58,62.62,62.17,62.24,67708.0,55.6999,55.7355,55.335,55.3973,67708.0
2022-01-25 12:00:00,62.24,62.71,62.17,62.61,66575.0,55.3973,55.8156,55.335,55.7266,66575.0
2022-01-25 12:30:00,62.62,62.63,62.2,62.27,43010.0,55.7355,55.7444,55.3617,55.424,43010.0
2022-01-25 13:00:00,62.25,62.49,62.18,62.48,44157.0,55.4062,55.6198,55.3439,55.6109,44157.0
2022-01-25 13:30:00,62.47,62.87,62.45,62.79,66225.0,55.602,55.958,55.5842,55.8868,66225.0
2022-01-25 14:00:00,62.81,62.99,62.73,62.74,92201.0,55.9046,56.0648,55.8334,55.8423,92201.0
2022-01-25 14:30:00,62.74,63.11,62.71,62.99,148475.0,55.8423,56.1716,55.8156,56.0648,148475.0
2022-01-25 15:00:00,63.0,63.05,62.59,62.63,84861.0,56.0737,56.1182,55.7088,55.7444,84861.0
2022-01-25 15:30:00,62.65,62.86,62.52,62.58,361144.0,55.7622,55.9491,55.6465,55.6999,361144.0
2022-01-26 09:30:00,62.66,63.25,62.24,63.0,120191.0,55.7711,56.2962,55.3973,56.0737,120191.0
2022-01-26 10:00:00,63.02,63.09,62.72,62.76,57180.0,56.0915,56.1538,55.8245,55.8601,57180.0
2022-01-26 10:30:00,62.78,62.78,62.52,62.62,70257.0,55.8779,55.8779,55.6465,55.7355,70257.0
2022-01-26 11:00:00,62.61,62.73,62.54,62.59,47892.0,55.7266,55.8334,55.6643,55.7088,47892.0
2022-01-26 11:30:00,62.58,62.69,62.37,62.55,34357.0,55.6999,55.7978,55.513,55.6732,34357.0
2022-01-26 12:00:00,62.57,62.63,62.37,62.4,41431.0,55.691,55.7444,55.513,55.5397,41431.0
2022-01-26 12:30:00,62.39,62.45,62.21,62.29,32881.0,55.5308,55.5842,55.3706,55.4418,32881.0
2022-01-26 13:00:00,62.3,62.46,62.24,62.28,26570.0,55.4507,55.5931,55.3973,55.4329,26570.0
2022-01-26 13:30:00,62.25,62.47,62.23,62.39,31840.0,55.4062,55.602,55.3884,55.5308,31840.0
2022-01-26 14:00:00,62.42,62.6,62.21,62.42,24649.0,55.5575,55.7177,55.3706,55.5575,24649.0
2022-01-26 14:30:00,62.41,62.52,62.16,62.43,77308.0,55.5486,55.6465,55.3261,55.5664,77308.0
2022-01-26 15:00:00,62.4,62.45,61.92,62.1,140797.0,55.5397,55.5842,55.1125,55.2727,140797.0
2022-01-26 15:30:00,62.11,62.49,62.0,62.33,326459.0,55.2816,55.6198,55.1837,55.4774,326459.0
2022-01-27 09:30:00,62.86,63.63,62.72,63.52,118703.0,55.9491,56.6345,55.8245,56.5365,118703.0
2022-01-27 10:00:00,63.56,63.62,63.36,63.36,31080.0,56.5722,56.6256,56.3941,56.3941,31080.0
2022-01-27 10:30:00,63.4,63.65,63.3,63.63,29885.0,56.4297,56.6523,56.3407,56.6345,29885.0
2022-01-27 11:00:00,63.63,63.68,63.28,63.29,43050.0,56.6345,56.679,56.3229,56.3318,43050.0
2022-01-27 11:30:00,63.35,63.54,63.26,63.52,32855.0,56.3852,56.5544,56.3051,56.5365,32855.0
2022-01-27 12:00:00,63.51,63.57,62.92,63.01,57912.0,56.5276,56.5811,56.0025,56.0826,57912.0
2022-01-27 12:30:00,63.04,63.04,62.62,62.79,25282.0,56.1093,56.1093,55.7355,55.8868,25282.0
2022-01-27 13:00:00,62.8,62.83,62.55,62.77,99433.0,55.8957,55.9224,55.6732,55.869,99433.0
2022-01-27 13:30:00,62.78,62.93,62.71,62.88,52800.0,55.8779,56.0114,55.8156,55.9669,52800.0
2022-01-27 14:00:00,62.89,63.18,62.89,62.93,59574.0,55.9758,56.2339,55.9758,56.0114,59574.0
2022-01-27 14:30:00,62.95,63.31,62.95,63.01,90005.0,56.0292,56.3496,56.0292,56.0826,90005.0
2022-01-27 15:00:00,63.01,63.25,62.74,63.11,160629.0,56.0826,56.2962,55.8423,56.1716,160629.0
2022-01-27 15:30:00,63.11,63.32,63.02,63.19,364667.0,56.1716,56.3585,56.0915,56.2428,364667.0
2022-01-28 09:30:00,62.87,63.04,62.61,62.9,74694.0,55.958,56.1093,55.7266,55.9847,74694.0
2022-01-28 10:00:00,62.9,63.41,62.82,63.4,45042.0,55.9847,56.4386,55.9135,56.4297,45042.0
2022-01-28 10:30:00,63.37,63.46,63.04,63.18,65071.0,56.403,56.4831,56.1093,56.2339,65071.0
2022-01-28 11:00:00,63.17,63.25,62.6,63.19,86221.0,56.225,56.2962,55.7177,56.2428,86221.0
2022-01-28 11:30:00,63.21,63.41,63.13,63.35,43434.0,56.2606,56.4386,56.1894,56.3852,43434.0
2022-01-28 12:00:00,63.35,63.7,63.34,63.56,80009.0,56.3852,56.6968,56.3763,56.5722,80009.0
2022-01-28 12:30:00,63.55,63.65,63.38,63.53,122242.0,56.5633,56.6523,56.4119,56.5455,122242.0
2022-01-28 13:00:00,63.55,63.65,63.4,63.53,196796.0,56.5633,56.6523,56.4297,56.5455,196796.0
2022-01-28 13:30:00,63.53,63.68,63.48,63.49,122269.0,56.5455,56.679,56.5009,56.5098,122269.0
2022-01-28 14:00:00,63.49,63.66,63.36,63.37,70368.0,56.5098,56.6612,56.3941,56.403,70368.0
2022-01-28 14:30:00,63.34,63.56,63.23,63.55,86624.0,56.3763,56.5722,56.2784,56.5633,86624.0
2022-01-28 15:00:00,63.55,63.77,63.44,63.73,102429.0,56.5633,56.7591,56.4653,56.7235,102429.0
2022-01-28 15:30:00,63.73,63.92,63.62,63.85,347327.0,56.7235,56.8926,56.6256,56.8303,347327.0
2022-01-31 09:30:00,63.39,64.0,63.15,63.71,75653.0,56.4208,56.9638,56.2072,56.7057,75653.0
2022-01-31 10:00:00,63.73,63.88,63.52,63.75,73529.0,56.7235,56.857,56.5365,56.7413,73529.0
2022-01-31 10:30:00,63.74,63.74,63.48,63.54,89604.0,56.7324,56.7324,56.5009,56.5544,89604.0
2022-01-31 11:00:00,63.57,63.87,63.45,63.75,38981.0,56.5811,56.8481,56.4742,56.7413,38981.0
2022-01-31 11:30:00,63.75,63.9,63.61,63.84,25843.0,56.7413,56.8748,56.6167,56.8214,25843.0
2022-01-31 12:00:00,63.83,64.19,63.76,64.06,105366.0,56.8125,57.1329,56.7502,57.0172,105366.0
2022-01-31 12:30:00,64.08,64.09,63.92,63.93,41431.0,57.035,57.0439,56.8926,56.9015,41431.0
2022-01-31 13:00:00,63.94,64.13,63.84,64.11,83843.0,56.9104,57.0795,56.8214,57.0617,83843.0
2022-01-31 13:30:00,64.11,64.22,64.0,64.14,59404.0,57.0617,57.1596,56.9638,57.0884,59404.0
2022-01-31 14:00:00,64.14,64.34,64.1,64.28,61915.0,57.0884,57.2664,57.0528,57.213,61915.0
2022-01-31 14:30:00,64.28,64.4,64.2,64.29,89968.0,57.213,57.3198,57.1418,57.2219,89968.0
2022-01-31 15:00:00,64.29,64.3,64.14,64.29,60646.0,57.2219,57.2308,57.0884,57.2219,60646.0
2022-01-31 15:30:00,64.28,64.43,64.2,64.38,340576.0,57.213,57.3465,57.1418,57.302,340576.0
2022-02-01 09:30:00,64.17,64.59,63.95,63.95,64228.0,57.1151,57.4889,56.9193,56.9193,64228.0
2022-02-01 10:00:00,63.97,63.99,63.21,63.21,40253.0,56.9371,56.9549,56.2606,56.2606,40253.0
2022-02-01 10:30:00,63.22,63.53,63.11,63.53,27471.0,56.2695,56.5455,56.1716,56.5455,27471.0
2022-02-01 11:00:00,63.51,63.53,63.04,63.05,29895.0,56.5276,56.5455,56.1093,56.1182,29895.0
2022-02-01 11:30:00,63.05,63.14,62.84,63.03,36458.0,56.1182,56.1983,55.9313,56.1004,36458.0
2022-02-01 12:00:00,63.01,63.26,63.0,63.26,65396.0,56.0826,56.3051,56.0737,56.3051,65396.0
2022-02-01 12:30:00,63.24,63.24,63.1,63.1,42718.0,56.2873,56.2873,56.1627,56.1627,42718.0
2022-02-01 13:00:00,63.11,63.36,63.06,63.32,33816.0,56.1716,56.3941,56.1271,56.3585,33816.0
2022-02-01 13:30:00,63.31,63.71,63.3,63.68,42033.0,56.3496,56.7057,56.3407,56.679,42033.0
2022-02-01 14:00:00,63.67,63.67,63.39,63.5,102490.0,56.6701,56.6701,56.4208,56.5187,102490.0
2022-02-01 14:30:00,63.5,63.5,63.3,63.38,37748.0,56.5187,56.5187,56.3407,56.4119,37748.0
2022-02-01 15:00:00,63.39,63.53,63.39,63.51,79625.0,56.4208,56.5455,56.4208,56.5276,79625.0
2022-02-01 15:30:00,63.51,63.53,63.31,63.33,275534.0,56.5276,56.5455,56.3496,56.3674,275534.0
2022-02-02 09:30:00,63.28,63.53,62.95,63.44,163248.0,56.3229,56.5455,56.0292,56.4653,163248.0
2022-02-02 10:00:00,63.45,63.57,63.25,63.39,76314.0,56.4742,56.5811,56.2962,56.4208,76314.0
2022-02-02 10:30:00,63.36,63.71,63.36,63.61,103224.0,56.3941,56.7057,56.3941,56.6167,103224.0
2022-02-02 11:00:00,63.6,64.0,63.59,63.99,45160.0,56.6078,56.9638,56.5989,56.9549,45160.0
2022-02-02 11:30:00,64.0,64.1,63.86,63.86,67510.0,56.9638,57.0528,56.8392,56.8392,67510.0
2022-02-02 12:00:00,63.86,63.91,63.7,63.86,31493.0,56.8392,56.8837,56.6968,56.8392,31493.0
2022-02-02 12:30:00,63.88,63.94,63.77,63.87,44863.0,56.857,56.9104,56.7591,56.8481,44863.0
2022-02-02 13:00:00,63.87,64.1,63.87,64.09,151519.0,56.8481,57.0528,56.8481,57.0439,151519.0
2022-02-02 13:30:00,64.09,64.12,63.95,64.07,104259.0,57.0439,57.0706,56.9193,57.0261,104259.0
2022-02-02 14:00:00,64.07,64.12,63.95,64.09,92955.0,57.0261,57.0706,56.9193,57.0439,92955.0
2022-02-02 14:30:00,64.09,64.14,63.91,63.95,51969.0,57.0439,57.0884,56.8837,56.9193,51969.0
2022-02-02 15:00:00,63.95,64.09,63.86,64.0,115417.0,56.9193,57.0439,56.8392,56.9638,115417.0
2022-02-02 15:30:00,64.0,64.08,63.91,63.95,447925.0,56.9638,57.035,56.8837,56.9193,447925.0
2022-02-03 09:30:00,64.4,65.25,63.95,64.31,274029.0,57.3198,58.0764,56.9193,57.2397,274029.0
2022-02-03 10:00:00,64.37,64.79,64.25,64.51,245604.0,57.2931,57.6669,57.1863,57.4177,245604.0
2022-02-03 10:30:00,64.52,65.02,64.47,64.68,283034.0,57.4266,57.8716,57.3821,57.569,283034.0
2022-02-03 11:00:00,64.67,65.2,64.65,64.99,259920.0,57.5601,58.0318,57.5423,57.8449,259920.0
2022-02-03 11:30:00,65.0,65.02,64.68,64.95,65126.0,57.8538,57.8716,57.569,57.8093,65126.0
2022-02-03 12:00:00,64.95,65.02,64.83,64.96,59351.0,57.8093,57.8716,57.7025,57.8182,59351.0
2022-02-03 12:30:00,64.98,65.01,64.72,65.0,53281.0,57.836,57.8627,57.6046,57.8538,53281.0
2022-02-03 13:00:00,64.99,65.01,64.81,64.81,62734.0,57.8449,57.8627,57.6847,57.6847,62734.0
2022-02-03 13:30:00,64.84,64.92,64.75,64.84,38612.0,57.7114,57.7826,57.6313,57.7114,38612.0
2022-02-03 14:00:00,64.82,64.94,64.65,64.87,64904.0,57.6936,57.8004,57.5423,57.7381,64904.0
2022-02-03 14:30:00,64.89,64.93,64.79,64.92,76861.0,57.7559,57.7915,57.6669,57.7826,76861.0
2022-02-03 15:00:00,64.92,65.02,64.84,64.89,153373.0,57.7826,57.8716,57.7114,57.7559,153373.0
2022-02-03 15:30:00,64.9,64.99,64.53,64.65,678565.0,57.7648,57.8449,57.4355,57.5423,678565.0
2022-02-04 09:30:00,64.23,65.39,63.98,65.03,138738.0,57.1685,58.201,56.946,57.8805,138738.0
2022-02-04 10:00:00,65.02,65.02,64.27,64.27,121187.0,57.8716,57.8716,57.2041,57.2041,121187.0
2022-02-04 10:30:00,64.29,64.55,64.17,64.44,98425.0,57.2219,57.4533,57.1151,57.3554,98425.0
2022-02-04 11:00:00,64.42,64.75,64.39,64.64,75793.0,57.3376,57.6313,57.3109,57.5334,75793.0
2022-02-04 11:30:00,64.64,64.79,64.6,64.67,45377.0,57.5334,57.6669,57.4978,57.5601,45377.0
2022-02-04 12:00:00,64.68,64.81,64.62,64.81,47552.0,57.569,57.6847,57.5156,57.6847,47552.0
2022-02-04 12:30:00,64.79,64.9,64.71,64.89,73260.0,57.6669,57.7648,57.5957,57.7559,73260.0
2022-02-04 13:00:00,64.89,65.11,64.85,64.96,51462.0,57.7559,57.9517,57.7203,57.8182,51462.0
2022-02-04 13:30:00,64.96,64.98,64.78,64.82,43888.0,57.8182,57.836,57.658,57.6936,43888.0
2022-02-04 14:00:00,64.83,64.87,64.68,64.76,46336.0,57.7025,57.7381,57.569,57.6402,46336.0
2022-02-04 14:30:00,64.75,64.97,64.75,64.97,68346.0,57.6313,57.8271,57.6313,57.8271,68346.0
2022-02-04 15:00:00,64.97,65.24,64.88,65.1,85795.0,57.8271,58.0675,57.747,57.9428,85795.0
2022-02-04 15:30:00,65.1,65.1,64.67,64.67,351012.0,57.9428,57.9428,57.5601,57.5601,351012.0
2022-02-07 09:30:00,64.73,64.74,64.18,64.29,73849.0,57.6135,57.6224,57.124,57.2219,73849.0
2022-02-07 10:00:00,64.3,64.66,64.3,64.63,78910.0,57.2308,57.5512,57.2308,57.5245,78910.0
2022-02-07 10:30:00,64.63,64.8,64.29,64.35,102477.0,57.5245,57.6758,57.2219,57.2753,102477.0
2022-02-07 11:00:00,64.34,64.49,64.18,64.49,76686.0,57.2664,57.3999,57.124,57.3999,76686.0
2022-02-07 11:30:00,64.5,64.68,64.46,64.64,83483.0,57.4088,57.569,57.3732,57.5334,83483.0
2022-02-07 12:00:00,64.64,64.64,64.46,64.57,89746.0,57.5334,57.5334,57.3732,57.4711,89746.0
2022-02-07 12:30:00,64.58,64.77,64.53,64.74,65505.0,57.48,57.6491,57.4355,57.6224,65505.0
2022-02-07 13:00:00,64.73,64.83,64.61,64.76,41756.0,57.6135,57.7025,57.5067,57.6402,41756.0
2022-02-07 13:30:00,64.77,64.88,64.73,64.87,63374.0,57.6491,57.747,57.6135,57.7381,63374.0
2022-02-07 14:00:00,64.86,64.98,64.79,64.96,56099.0,57.7292,57.836,57.6669,57.8182,56099.0
2022-02-07 14:30:00,64.95,65.11,64.93,65.1,57687.0,57.8093,57.9517,57.7915,57.9428,57687.0
2022-02-07 15:00:00,65.09,65.12,64.98,65.02,85379.0,57.9339,57.9606,57.836,57.8716,85379.0
2022-02-07 15:30:00,65.03,65.09,64.83,64.94,347479.0,57.8805,57.9339,57.7025,57.8004,347479.0
2022-02-08 09:30:00,65.31,65.45,64.96,65.34,78309.0,58.1298,58.2544,57.8182,58.1565,78309.0
2022-02-08 10:00:00,65.34,65.45,64.79,65.0,60047.0,58.1565,58.2544,57.6669,57.8538,60047.0
2022-02-08 10:30:00,65.0,65.12,64.82,64.87,122794.0,57.8538,57.9606,57.6936,57.7381,122794.0
2022-02-08 11:00:00,64.85,64.95,64.66,64.75,177425.0,57.7203,57.8093,57.5512,57.6313,177425.0
2022-02-08 11:30:00,64.76,65.18,64.76,65.16,61075.0,57.6402,58.014,57.6402,57.9962,61075.0
2022-02-08 12:00:00,65.17,65.24,65.02,65.03,48358.0,58.0051,58.0675,57.8716,57.8805,48358.0
2022-02-08 12:30:00,65.04,65.08,64.91,65.04,49339.0,57.8894,57.925,57.7737,57.8894,49339.0
2022-02-08 13:00:00,65.05,65.15,64.71,64.76,126526.0,57.8983,57.9873,57.5957,57.6402,126526.0
2022-02-08 13:30:00,64.76,65.04,64.73,65.02,124866.0,57.6402,57.8894,57.6135,57.8716,124866.0
2022-02-08 14:00:00,65.01,65.06,64.85,64.89,53948.0,57.8627,57.9072,57.7203,57.7559,53948.0
2022-02-08 14:30:00,64.9,64.94,64.7,64.74,60088.0,57.7648,57.8004,57.5868,57.6224,60088.0
2022-02-08 15:00:00,64.76,65.02,64.71,64.95,69303.0,57.6402,57.8716,57.5957,57.8093,69303.0
2022-02-08 15:30:00,64.95,65.05,64.85,64.95,325092.0,57.8093,57.8983,57.7203,57.8093,325092.0
2022-02-09 09:30:00,65.33,65.37,64.9,64.9,137283.0,58.1476,58.1832,57.7648,57.7648,137283.0
2022-02-09 10:00:00,64.88,65.11,64.81,64.96,68067.0,57.747,57.9517,57.6847,57.8182,68067.0
2022-02-09 10:30:00,64.92,64.96,64.75,64.78,40266.0,57.7826,57.8182,57.6313,57.658,40266.0
2022-02-09 11:00:00,64.8,64.81,64.47,64.73,37809.0,57.6758,57.6847,57.3821,57.6135,37809.0
2022-02-09 11:30:00,64.73,64.77,64.62,64.76,32274.0,57.6135,57.6491,57.5156,57.6402,32274.0
2022-02-09 12:00:00,64.76,64.82,64.69,64.72,46086.0,57.6402,57.6936,57.5779,57.6046,46086.0
2022-02-09 12:30:00,64.73,64.85,64.7,64.84,67446.0,57.6135,57.7203,57.5868,57.7114,67446.0
2022-02-09 13:00:00,64.84,64.89,64.7,64.77,76704.0,57.7114,57.7559,57.5868,57.6491,76704.0
2022-02-09 13:30:00,64.77,64.82,64.71,64.73,38502.0,57.6491,57.6936,57.5957,57.6135,38502.0
2022-02-09 14:00:00,64.72,64.89,64.59,64.88,75055.0,57.6046,57.7559,57.4889,57.747,75055.0
2022-02-09 14:30:00,64.87,64.93,64.75,64.83,41065.0,57.7381,57.7915,57.6313,57.7025,41065.0
2022-02-09 15:00:00,64.84,64.86,64.71,64.81,46282.0,57.7114,57.7292,57.5957,57.6847,46282.0
2022-02-09 15:30:00,64.82,64.95,64.68,64.82,387891.0,57.6936,57.8093,57.569,57.6936,387891.0
2022-02-10 09:30:00,64.0,64.02,63.63,63.81,54921.0,57.3832,57.4011,57.0514,57.2128,54921.0
2022-02-10 10:00:00,63.84,63.92,63.54,63.54,28979.0,57.2397,57.3114,56.9707,56.9707,28979.0
2022-02-10 10:30:00,63.5,63.57,63.31,63.37,32980.0,56.9349,56.9976,56.7645,56.8183,32980.0
2022-02-10 11:00:00,63.39,63.58,63.2,63.2,29277.0,56.8362,57.0066,56.6659,56.6659,29277.0
2022-02-10 11:30:00,63.21,63.36,63.15,63.24,20489.0,56.6748,56.8093,56.621,56.7017,20489.0
2022-02-10 12:00:00,63.22,63.29,62.89,62.89,36470.0,56.6838,56.7466,56.3879,56.3879,36470.0
2022-02-10 12:30:00,62.88,63.05,62.75,62.78,45320.0,56.379,56.5314,56.2624,56.2893,45320.0
2022-02-10 13:00:00,62.79,62.97,62.72,62.85,36294.0,56.2983,56.4597,56.2355,56.3521,36294.0
2022-02-10 13:30:00,62.84,62.91,62.69,62.83,32125.0,56.3431,56.4059,56.2086,56.3341,32125.0
2022-02-10 14:00:00,62.85,62.91,62.66,62.66,49612.0,56.3521,56.4059,56.1817,56.1817,49612.0
2022-02-10 14:30:00,62.67,62.68,62.28,62.4,57022.0,56.1907,56.1996,55.841,55.9486,57022.0
2022-02-10 15:00:00,62.4,62.57,62.29,62.48,98786.0,55.9486,56.101,55.85,56.0203,98786.0
2022-02-10 15:30:00,62.46,62.63,62.37,62.48,369523.0,56.0024,56.1548,55.9217,56.0203,369523.0
2022-02-11 09:30:00,62.62,63.01,62.51,62.88,46857.0,56.1458,56.4955,56.0472,56.379,46857.0
2022-02-11 10:00:00,62.87,63.06,62.78,63.01,49013.0,56.37,56.5404,56.2893,56.4955,49013.0
2022-02-11 10:30:00,62.98,63.03,62.75,62.82,108604.0,56.4686,56.5135,56.2624,56.3252,108604.0
2022-02-11 11:00:00,62.84,62.94,62.7,62.83,46281.0,56.3431,56.4328,56.2176,56.3341,46281.0
2022-02-11 11:30:00,62.81,63.13,62.8,63.1,74801.0,56.3162,56.6031,56.3072,56.5762,74801.0
2022-02-11 12:00:00,63.12,63.13,62.88,62.97,55605.0,56.5941,56.6031,56.379,56.4597,55605.0
2022-02-11 12:30:00,62.97,63.01,62.83,62.96,28110.0,56.4597,56.4955,56.3341,56.4507,28110.0
2022-02-11 13:00:00,62.98,63.06,62.89,62.91,20026.0,56.4686,56.5404,56.3879,56.4059,20026.0
2022-02-11 13:30:00,62.91,62.91,62.43,62.67,87195.0,56.4059,56.4059,55.9755,56.1907,87195.0
2022-02-11 14:00:00,62.67,63.15,62.65,63.0,80777.0,56.1907,56.621,56.1727,56.4866,80777.0
2022-02-11 14:30:00,63.02,63.25,62.98,63.15,73831.0,56.5045,56.7107,56.4686,56.621,73831.0
2022-02-11 15:00:00,63.16,63.23,63.0,63.23,90202.0,56.63,56.6928,56.4866,56.6928,90202.0
2022-02-11 15:30:00,63.21,63.46,63.07,63.11,402999.0,56.6748,56.899,56.5493,56.5852,402999.0
2022-02-14 09:30:00,63.3,63.49,62.79,63.03,57254.0,56.7555,56.9259,56.2983,56.5135,57254.0
2022-02-14 10:00:00,63.03,63.15,62.59,62.79,47521.0,56.5135,56.621,56.1189,56.2983,47521.0
2022-02-14 10:30:00,62.77,62.78,62.32,62.36,59828.0,56.2803,56.2893,55.8769,55.9127,59828.0
2022-02-14 11:00:00,62.37,62.39,61.87,62.12,37644.0,55.9217,55.9396,55.4734,55.6975,37644.0
2022-02-14 11:30:00,62.1,62.26,62.09,62.21,18622.0,55.6796,55.8231,55.6706,55.7782,18622.0
2022-02-14 12:00:00,62.21,62.23,62.02,62.17,28631.0,55.7782,55.7962,55.6079,55.7424,28631.0
2022-02-14 12:30:00,62.16,62.32,62.08,62.31,30569.0,55.7334,55.8769,55.6617,55.8679,30569.0
2022-02-14 13:00:00,62.34,62.42,62.28,62.34,43113.0,55.8948,55.9665,55.841,55.8948,43113.0
2022-02-14 13:30:00,62.33,62.33,61.94,61.96,38732.0,55.8858,55.8858,55.5361,55.5541,38732.0
2022-02-14 14:00:00,61.94,62.12,61.83,61.95,52071.0,55.5361,55.6975,55.4375,55.5451,52071.0
2022-02-14 14:30:00,61.93,62.18,61.91,62.12,45344.0,55.5272,55.7513,55.5092,55.6975,45344.0
2022-02-14 15:00:00,62.12,62.49,62.12,62.36,57348.0,55.6975,56.0293,55.6975,55.9127,57348.0
2022-02-14 15:30:00,62.35,62.56,62.33,62.38,200637.0,55.9038,56.092,55.8858,55.9307,200637.0
2022-02-15 09:30:00,62.53,62.88,62.3,62.34,58561.0,56.0651,56.379,55.8589,55.8948,58561.0
2022-02-15 10:00:00,62.34,62.72,62.33,62.61,63594.0,55.8948,56.2355,55.8858,56.1369,63594.0
2022-02-15 10:30:00,62.59,62.7,62.53,62.59,42241.0,56.1189,56.2176,56.0651,56.1189,42241.0
2022-02-15 11:00:00,62.6,62.66,62.15,62.23,44564.0,56.1279,56.1817,55.7244,55.7962,44564.0
2022-02-15 11:30:00,62.21,62.27,62.1,62.26,36462.0,55.7782,55.832,55.6796,55.8231,36462.0
2022-02-15 12:00:00,62.27,62.5,62.21,62.49,43116.0,55.832,56.0382,55.7782,56.0293,43116.0
2022-02-15 12:30:00,62.47,62.53,62.29,62.3,34521.0,56.0113,56.0651,55.85,55.8589,34521.0
2022-02-15 13:00:00,62.27,62.36,62.19,62.36,38152.0,55.832,55.9127,55.7603,55.9127,38152.0
2022-02-15 13:30:00,62.37,62.37,62.17,62.21,48468.0,55.9217,55.9217,55.7424,55.7782,48468.0
2022-02-15 14:00:00,62.18,62.18,61.93,62.02,49707.0,55.7513,55.7513,55.5272,55.6079,49707.0
2022-02-15 14:30:00,62.01,62.08,61.83,61.91,61406.0,55.5989,55.6617,55.4375,55.5092,61406.0
2022-02-15 15:00:00,61.92,62.01,61.81,61.96,56960.0,55.5182,55.5989,55.4196,55.5541,56960.0
2022-02-15 15:30:00,61.96,61.99,61.69,61.86,257513.0,55.5541,55.581,55.312,55.4644,257513.0
2022-02-16 09:30:00,62.01,62.11,61.75,61.78,66885.0,55.5989,55.6886,55.3658,55.3927,66885.0
2022-02-16 10:00:00,61.82,61.95,61.58,61.58,37095.0,55.4286,55.5451,55.2134,55.2134,37095.0
2022-02-16 10:30:00,61.6,61.67,61.45,61.48,88569.0,55.2313,55.2941,55.0968,55.1237,88569.0
2022-02-16 11:00:00,61.47,61.79,61.45,61.79,59181.0,55.1147,55.4017,55.0968,55.4017,59181.0
2022-02-16 11:30:00,61.82,61.84,61.67,61.84,46361.0,55.4286,55.4465,55.2941,55.4465,46361.0
2022-02-16 12:00:00,61.84,61.94,61.74,61.87,36647.0,55.4465,55.5361,55.3568,55.4734,36647.0
2022-02-16 12:30:00,61.86,61.92,61.77,61.92,32145.0,55.4644,55.5182,55.3837,55.5182,32145.0
2022-02-16 13:00:00,61.92,61.98,61.77,61.81,66146.0,55.5182,55.572,55.3837,55.4196,66146.0
2022-02-16 13:30:00,61.83,61.86,61.61,61.68,26460.0,55.4375,55.4644,55.2403,55.303,26460.0
2022-02-16 14:00:00,61.69,61.96,61.61,61.92,62769.0,55.312,55.5541,55.2403,55.5182,62769.0
2022-02-16 14:30:00,61.92,62.09,61.86,62.05,39152.0,55.5182,55.6706,55.4644,55.6348,39152.0
2022-02-16 15:00:00,62.07,62.18,62.01,62.17,43335.0,55.6527,55.7513,55.5989,55.7424,43335.0
2022-02-16 15:30:00,62.18,62.31,61.9,61.93,282921.0,55.7513,55.8679,55.5003,55.5272,282921.0
2022-02-17 09:30:00,61.94,61.94,61.37,61.37,32085.0,55.5361,55.5361,55.0251,55.0251,32085.0
2022-02-17 10:00:00,61.37,61.81,61.35,61.75,27083.0,55.0251,55.4196,55.0071,55.3658,27083.0
2022-02-17 10:30:00,61.74,61.93,61.69,61.93,21542.0,55.3568,55.5272,55.312,55.5272,21542.0
2022-02-17 11:00:00,61.95,61.98,61.6,61.71,21962.0,55.5451,55.572,55.2313,55.3299,21962.0
2022-02-17 11:30:00,61.69,62.09,61.62,62.03,25018.0,55.312,55.6706,55.2492,55.6168,25018.0
2022-02-17 12:00:00,61.99,62.24,61.98,62.22,19977.0,55.581,55.8051,55.572,55.7872,19977.0
2022-02-17 12:30:00,62.23,62.26,62.14,62.23,25985.0,55.7962,55.8231,55.7155,55.7962,25985.0
2022-02-17 13:00:00,62.23,62.51,62.22,62.48,23425.0,55.7962,56.0472,55.7872,56.0203,23425.0
2022-02-17 13:30:00,62.48,62.65,62.43,62.59,30417.0,56.0203,56.1727,55.9755,56.1189,30417.0
2022-02-17 14:00:00,62.6,62.68,62.52,62.53,35062.0,56.1279,56.1996,56.0562,56.0651,35062.0
2022-02-17 14:30:00,62.52,62.6,62.48,62.56,33707.0,56.0562,56.1279,56.0203,56.092,33707.0
2022-02-17 15:00:00,62.55,62.6,62.3,62.46,42803.0,56.0831,56.1279,55.8589,56.0024,42803.0
2022-02-17 15:30:00,62.48,62.54,62.28,62.4,208105.0,56.0203,56.0741,55.841,55.9486,208105.0
2022-02-18 09:30:00,62.2,62.73,61.9,62.68,77486.0,55.7693,56.2445,55.5003,56.1996,77486.0
2022-02-18 10:00:00,62.75,62.9,62.61,62.82,20573.0,56.2624,56.3969,56.1369,56.3252,20573.0
2022-02-18 10:30:00,62.81,62.82,62.62,62.76,43539.0,56.3162,56.3252,56.1458,56.2714,43539.0
2022-02-18 11:00:00,62.77,62.96,62.72,62.87,58954.0,56.2803,56.4507,56.2355,56.37,58954.0
2022-02-18 11:30:00,62.88,62.93,62.49,62.5,48293.0,56.379,56.4238,56.0293,56.0382,48293.0
2022-02-18 12:00:00,62.51,62.51,62.32,62.46,21925.0,56.0472,56.0472,55.8769,56.0024,21925.0
2022-02-18 12:30:00,62.46,62.47,62.2,62.2,50924.0,56.0024,56.0113,55.7693,55.7693,50924.0
2022-02-18 13:00:00,62.16,62.46,62.13,62.34,52899.0,55.7334,56.0024,55.7065,55.8948,52899.0
2022-02-18 13:30:00,62.34,62.45,62.23,62.45,16937.0,55.8948,55.9934,55.7962,55.9934,16937.0
2022-02-18 14:00:00,62.44,62.62,62.42,62.59,29093.0,55.9845,56.1458,55.9665,56.1189,29093.0
2022-02-18 14:30:00,62.59,62.62,62.35,62.55,41982.0,56.1189,56.1458,55.9038,56.0831,41982.0
2022-02-18 15:00:00,62.54,62.57,62.31,62.31,58182.0,56.0741,56.101,55.8679,55.8679,58182.0
2022-02-18 15:30:00,62.3,62.53,62.08,62.52,352927.0,55.8589,56.0651,55.6617,56.0562,352927.0
2022-02-22 09:30:00,62.98,63.14,62.16,62.59,131531.0,56.4686,56.6121,55.7334,56.1189,131531.0
2022-02-22 10:00:00,62.55,62.66,62.2,62.43,70327.0,56.0831,56.1817,55.7693,55.9755,70327.0
2022-02-22 10:30:00,62.44,62.45,62.16,62.33,172709.0,55.9845,55.9934,55.7334,55.8858,172709.0
2022-02-22 11:00:00,62.31,62.91,62.31,62.85,55177.0,55.8679,56.4059,55.8679,56.3521,55177.0
2022-02-22 11:30:00,62.84,62.89,62.57,62.78,83852.0,56.3431,56.3879,56.101,56.2893,83852.0
2022-02-22 12:00:00,62.78,62.89,62.68,62.76,157854.0,56.2893,56.3879,56.1996,56.2714,157854.0
2022-02-22 12:30:00,62.76,62.77,62.49,62.49,125362.0,56.2714,56.2803,56.0293,56.0293,125362.0
2022-02-22 13:00:00,62.5,62.69,62.46,62.65,60242.0,56.0382,56.2086,56.0024,56.1727,60242.0
2022-02-22 13:30:00,62.61,62.67,62.55,62.65,51207.0,56.1369,56.1907,56.0831,56.1727,51207.0
2022-02-22 14:00:00,62.65,62.68,62.5,62.62,83496.0,56.1727,56.1996,56.0382,56.1458,83496.0
2022-02-22 14:30:00,62.64,62.89,62.6,62.75,61574.0,56.1638,56.3879,56.1279,56.2624,61574.0
2022-02-22 15:00:00,62.76,62.85,62.64,62.67,122578.0,56.2714,56.3521,56.1638,56.1907,122578.0
2022-02-22 15:30:00,62.66,62.7,62.43,62.69,484449.0,56.1817,56.2176,55.9755,56.2086,484449.0
2022-02-23 09:30:00,62.83,62.91,62.49,62.67,65388.0,56.3341,56.4059,56.0293,56.1907,65388.0
2022-02-23 10:00:00,62.67,62.67,62.44,62.51,267871.0,56.1907,56.1907,55.9845,56.0472,267871.0
2022-02-23 10:30:00,62.5,62.57,62.34,62.38,96153.0,56.0382,56.101,55.8948,55.9307,96153.0
2022-02-23 11:00:00,62.39,62.56,62.38,62.42,50507.0,55.9396,56.092,55.9307,55.9665,50507.0
2022-02-23 11:30:00,62.42,62.44,62.2,62.28,30597.0,55.9665,55.9845,55.7693,55.841,30597.0
2022-02-23 12:00:00,62.27,62.27,62.08,62.23,27468.0,55.832,55.832,55.6617,55.7962,27468.0
2022-02-23 12:30:00,62.24,62.27,62.06,62.13,29713.0,55.8051,55.832,55.6437,55.7065,29713.0
2022-02-23 13:00:00,62.13,62.22,62.01,62.18,51420.0,55.7065,55.7872,55.5989,55.7513,51420.0
2022-02-23 13:30:00,62.19,62.41,62.09,62.37,56291.0,55.7603,55.9576,55.6706,55.9217,56291.0
2022-02-23 14:00:00,62.37,62.37,62.06,62.09,33348.0,55.9217,55.9217,55.6437,55.6706,33348.0
2022-02-23 14:30:00,62.13,62.13,61.94,62.02,54426.0,55.7065,55.7065,55.5361,55.6079,54426.0
2022-02-23 15:00:00,62.02,62.19,61.97,62.17,81462.0,55.6079,55.7603,55.563,55.7424,81462.0
2022-02-23 15:30:00,62.15,62.16,61.95,62.02,400373.0,55.7244,55.7334,55.5451,55.6079,400373.0
2022-02-24 09:30:00,61.73,62.15,61.27,61.78,162577.0,55.3479,55.7244,54.9354,55.3927,162577.0
2022-02-24 10:00:00,61.77,61.78,61.16,61.43,84812.0,55.3837,55.3927,54.8368,55.0789,84812.0
2022-02-24 10:30:00,61.45,61.64,61.26,61.33,77372.0,55.0968,55.2672,54.9264,54.9892,77372.0
2022-02-24 11:00:00,61.39,61.49,61.32,61.37,66173.0,55.043,55.1327,54.9802,55.0251,66173.0
2022-02-24 11:30:00,61.36,61.56,61.23,61.5,67121.0,55.0161,55.1954,54.8996,55.1416,67121.0
2022-02-24 12:00:00,61.49,61.51,61.33,61.42,53837.0,55.1327,55.1506,54.9892,55.0699,53837.0
2022-02-24 12:30:00,61.41,61.57,61.17,61.44,74874.0,55.0609,55.2044,54.8458,55.0878,74874.0
2022-02-24 13:00:00,61.43,61.56,61.37,61.39,47301.0,55.0789,55.1954,55.0251,55.043,47301.0
2022-02-24 13:30:00,61.38,61.5,61.16,61.42,73450.0,55.034,55.1416,54.8368,55.0699,73450.0
2022-02-24 14:00:00,61.43,61.67,61.34,61.65,68507.0,55.0789,55.2941,54.9982,55.2761,68507.0
2022-02-24 14:30:00,61.64,61.79,61.62,61.77,59966.0,55.2672,55.4017,55.2492,55.3837,59966.0
2022-02-24 15:00:00,61.77,61.82,61.56,61.57,103328.0,55.3837,55.4286,55.1954,55.2044,103328.0
2022-02-24 15:30:00,61.57,62.12,61.52,61.97,360555.0,55.2044,55.6975,55.1596,55.563,360555.0
2022-02-25 09:30:00,62.65,63.34,62.39,62.61,161114.0,56.1727,56.7914,55.9396,56.1369,161114.0
2022-02-25 10:00:00,62.6,62.99,62.59,62.99,72215.0,56.1279,56.4776,56.1189,56.4776,72215.0
2022-02-25 10:30:00,63.0,63.43,62.92,63.38,161950.0,56.4866,56.8721,56.4148,56.8273,161950.0
2022-02-25 11:00:00,63.4,63.67,63.3,63.57,49858.0,56.8452,57.0873,56.7555,56.9976,49858.0
2022-02-25 11:30:00,63.53,63.68,63.41,63.67,37992.0,56.9618,57.0962,56.8542,57.0873,37992.0
2022-02-25 12:00:00,63.67,63.92,63.59,63.88,70542.0,57.0873,57.3114,57.0156,57.2756,70542.0
2022-02-25 12:30:00,63.87,64.2,63.8,64.07,97417.0,57.2666,57.5625,57.2038,57.4459,97417.0
2022-02-25 13:00:00,64.07,64.22,64.02,64.21,45915.0,57.4459,57.5804,57.4011,57.5715,45915.0
2022-02-25 13:30:00,64.21,64.43,64.14,64.27,82628.0,57.5715,57.7687,57.5087,57.6253,82628.0
2022-02-25 14:00:00,64.27,64.38,64.13,64.18,95286.0,57.6253,57.7239,57.4997,57.5446,95286.0
2022-02-25 14:30:00,64.19,64.25,63.97,64.04,142660.0,57.5535,57.6073,57.3563,57.419,142660.0
2022-02-25 15:00:00,64.02,64.06,63.88,63.91,204590.0,57.4011,57.437,57.2756,57.3025,204590.0
2022-02-25 15:30:00,63.91,64.2,63.78,64.16,558323.0,57.3025,57.5625,57.1859,57.5266,558323.0
2022-02-28 09:30:00,63.56,64.23,63.5,63.94,201846.0,56.9887,57.5894,56.9349,57.3294,201846.0
2022-02-28 10:00:00,63.95,64.11,63.87,63.89,92861.0,57.3383,57.4818,57.2666,57.2845,92861.0
2022-02-28 10:30:00,63.9,64.03,63.74,63.77,99052.0,57.2935,57.4101,57.15,57.1769,99052.0
2022-02-28 11:00:00,63.78,63.93,63.75,63.85,135794.0,57.1859,57.3204,57.159,57.2487,135794.0
2022-02-28 11:30:00,63.86,63.87,63.64,63.83,103604.0,57.2576,57.2666,57.0604,57.2307,103604.0
2022-02-28 12:00:00,63.83,63.86,63.64,63.68,68545.0,57.2307,57.2576,57.0604,57.0962,68545.0
2022-02-28 12:30:00,63.69,63.81,63.64,63.66,115546.0,57.1052,57.2128,57.0604,57.0783,115546.0
2022-02-28 13:00:00,63.65,63.82,63.65,63.72,98322.0,57.0694,57.2218,57.0694,57.1321,98322.0
2022-02-28 13:30:00,63.67,63.85,63.55,63.75,105238.0,57.0873,57.2487,56.9797,57.159,105238.0
2022-02-28 14:00:00,63.75,63.81,63.31,63.32,81068.0,57.159,57.2128,56.7645,56.7735,81068.0
2022-02-28 14:30:00,63.33,63.63,63.29,63.59,77911.0,56.7824,57.0514,56.7466,57.0156,77911.0
2022-02-28 15:00:00,63.57,63.8,63.53,63.71,108238.0,56.9976,57.2038,56.9618,57.1231,108238.0
2022-02-28 15:30:00,63.71,64.09,63.56,64.01,380419.0,57.1231,57.4639,56.9887,57.3921,380419.0
2022-03-01 09:30:00,64.24,64.77,63.98,64.11,125180.0,57.5984,58.0736,57.3652,57.4818,125180.0
2022-03-01 10:00:00,64.12,64.3,63.89,63.97,61463.0,57.4908,57.6521,57.2845,57.3563,61463.0
2022-03-01 10:30:00,63.97,64.07,63.77,63.96,74687.0,57.3563,57.4459,57.1769,57.3473,74687.0
2022-03-01 11:00:00,63.96,64.12,63.93,64.09,79788.0,57.3473,57.4908,57.3204,57.4639,79788.0
2022-03-01 11:30:00,64.07,64.09,63.44,63.46,57921.0,57.4459,57.4639,56.8811,56.899,57921.0
2022-03-01 12:00:00,63.47,63.5,63.35,63.42,31925.0,56.908,56.9349,56.8004,56.8631,31925.0
2022-03-01 12:30:00,63.42,63.59,63.36,63.39,34760.0,56.8631,57.0156,56.8093,56.8362,34760.0
2022-03-01 13:00:00,63.36,63.42,63.14,63.22,38471.0,56.8093,56.8631,56.6121,56.6838,38471.0
2022-03-01 13:30:00,63.23,63.46,63.18,63.35,56179.0,56.6928,56.899,56.6479,56.8004,56179.0
2022-03-01 14:00:00,63.33,63.6,63.19,63.58,47909.0,56.7824,57.0245,56.6569,57.0066,47909.0
2022-03-01 14:30:00,63.57,63.64,63.43,63.51,86410.0,56.9976,57.0604,56.8721,56.9438,86410.0
2022-03-01 15:00:00,63.5,63.72,63.48,63.51,54953.0,56.9349,57.1321,56.9169,56.9438,54953.0
2022-03-01 15:30:00,63.51,63.67,63.22,63.63,262765.0,56.9438,57.0873,56.6838,57.0514,262765.0
2022-03-02 09:30:00,63.79,64.01,63.4,63.9,117012.0,57.1949,57.3921,56.8452,57.2935,117012.0
2022-03-02 10:00:00,63.92,64.39,63.92,64.25,64313.0,57.3114,57.7328,57.3114,57.6073,64313.0
2022-03-02 10:30:00,64.25,64.38,64.07,64.31,72137.0,57.6073,57.7239,57.4459,57.6611,72137.0
2022-03-02 11:00:00,64.31,64.44,64.17,64.41,77814.0,57.6611,57.7777,57.5356,57.7508,77814.0
2022-03-02 11:30:00,64.39,64.56,64.32,64.45,71908.0,57.7328,57.8853,57.6701,57.7866,71908.0
2022-03-02 12:00:00,64.43,64.61,64.43,64.61,43341.0,57.7687,57.9301,57.7687,57.9301,43341.0
2022-03-02 12:30:00,64.64,64.67,64.48,64.55,37496.0,57.957,57.9839,57.8135,57.8763,37496.0
2022-03-02 13:00:00,64.55,64.64,64.45,64.45,40638.0,57.8763,57.957,57.7866,57.7866,40638.0
2022-03-02 13:30:00,64.42,64.67,64.42,64.59,61199.0,57.7597,57.9839,57.7597,57.9122,61199.0
2022-03-02 14:00:00,64.6,64.65,64.45,64.47,49114.0,57.9211,57.966,57.7866,57.8046,49114.0
2022-03-02 14:30:00,64.48,64.6,64.36,64.41,43831.0,57.8135,57.9211,57.7059,57.7508,43831.0
2022-03-02 15:00:00,64.41,64.56,64.38,64.54,66531.0,57.7508,57.8853,57.7239,57.8673,66531.0
2022-03-02 15:30:00,64.53,64.61,64.37,64.47,384350.0,57.8584,57.9301,57.7149,57.8046,384350.0
2022-03-03 09:30:00,64.54,65.35,64.54,65.15,162450.0,57.8673,58.5936,57.8673,58.4143,162450.0
2022-03-03 10:00:00,65.15,65.38,64.99,65.36,52506.0,58.4143,58.6205,58.2708,58.6026,52506.0
2022-03-03 10:30:00,65.39,65.42,65.08,65.13,60578.0,58.6295,58.6564,58.3515,58.3963,60578.0
2022-03-03 11:00:00,65.15,65.23,65.07,65.2,50689.0,58.4143,58.486,58.3425,58.4591,50689.0
2022-03-03 11:30:00,65.19,65.31,65.09,65.2,89472.0,58.4501,58.5577,58.3605,58.4591,89472.0
2022-03-03 12:00:00,65.16,65.49,65.16,65.47,50578.0,58.4232,58.7191,58.4232,58.7012,50578.0
2022-03-03 12:30:00,65.49,65.71,65.46,65.52,68865.0,58.7191,58.9164,58.6922,58.746,68865.0
2022-03-03 13:00:00,65.51,65.56,65.34,65.47,139185.0,58.737,58.7819,58.5846,58.7012,139185.0
2022-03-03 13:30:00,65.46,65.62,65.43,65.52,42455.0,58.6922,58.8357,58.6653,58.746,42455.0
2022-03-03 14:00:00,65.51,65.69,65.48,65.61,80921.0,58.737,58.8984,58.7102,58.8267,80921.0
2022-03-03 14:30:00,65.61,65.68,65.41,65.49,56409.0,58.8267,58.8895,58.6474,58.7191,56409.0
2022-03-03 15:00:00,65.48,65.55,65.33,65.53,63646.0,58.7102,58.7729,58.5757,58.755,63646.0
2022-03-03 15:30:00,65.52,65.52,65.18,65.28,423468.0,58.746,58.746,58.4412,58.5308,423468.0
2022-03-04 09:30:00,65.14,65.37,64.96,65.2,135899.0,58.4053,58.6115,58.2439,58.4591,135899.0
2022-03-04 10:00:00,65.24,65.3,65.11,65.17,39906.0,58.495,58.5488,58.3784,58.4322,39906.0
2022-03-04 10:30:00,65.3,65.71,65.3,65.68,41015.0,58.5488,58.9164,58.5488,58.8895,41015.0
2022-03-04 11:00:00,65.72,66.13,65.71,66.06,93324.0,58.9253,59.2929,58.9164,59.2302,93324.0
2022-03-04 11:30:00,66.06,66.33,66.0,66.31,51499.0,59.2302,59.4723,59.1764,59.4543,51499.0
2022-03-04 12:00:00,66.33,66.63,66.3,66.62,45749.0,59.4723,59.7413,59.4454,59.7323,45749.0
2022-03-04 12:30:00,66.62,66.91,66.58,66.86,49400.0,59.7323,59.9923,59.6964,59.9475,49400.0
2022-03-04 13:00:00,66.88,66.94,66.75,66.86,69084.0,59.9654,60.0192,59.8488,59.9475,69084.0
2022-03-04 13:30:00,66.86,66.86,66.63,66.66,33946.0,59.9475,59.9475,59.7413,59.7682,33946.0
2022-03-04 14:00:00,66.67,66.83,66.58,66.81,38133.0,59.7771,59.9206,59.6964,59.9026,38133.0
2022-03-04 14:30:00,66.81,66.92,66.79,66.81,31403.0,59.9026,60.0013,59.8847,59.9026,31403.0
2022-03-04 15:00:00,66.83,66.96,66.64,66.87,153368.0,59.9206,60.0371,59.7502,59.9564,153368.0
2022-03-04 15:30:00,66.87,67.0,66.7,66.99,280592.0,59.9564,60.073,59.804,60.064,280592.0
2022-03-07 09:30:00,67.02,67.16,66.47,67.16,137206.0,60.0909,60.2165,59.5978,60.2165,137206.0
2022-03-07 10:00:00,67.12,67.43,66.95,67.06,84513.0,60.1806,60.4585,60.0282,60.1268,84513.0
2022-03-07 10:30:00,67.07,67.38,66.99,67.25,66404.0,60.1358,60.4137,60.064,60.2972,66404.0
2022-03-07 11:00:00,67.24,67.32,66.89,67.01,78369.0,60.2882,60.3599,59.9744,60.082,78369.0
2022-03-07 11:30:00,67.0,67.06,66.85,66.86,48928.0,60.073,60.1268,59.9385,59.9475,48928.0
2022-03-07 12:00:00,66.85,66.88,66.6,66.83,40429.0,59.9385,59.9654,59.7144,59.9206,40429.0
2022-03-07 12:30:00,66.82,66.96,66.77,66.96,34987.0,59.9116,60.0371,59.8668,60.0371,34987.0
2022-03-07 13:00:00,66.97,67.2,66.87,67.17,70744.0,60.0461,60.2523,59.9564,60.2254,70744.0
2022-03-07 13:30:00,67.18,67.32,66.92,67.15,117546.0,60.2344,60.3599,60.0013,60.2075,117546.0
2022-03-07 14:00:00,67.16,67.35,67.05,67.06,112479.0,60.2165,60.3868,60.1178,60.1268,112479.0
2022-03-07 14:30:00,67.06,67.29,67.06,67.1,77840.0,60.1268,60.333,60.1268,60.1627,77840.0
2022-03-07 15:00:00,67.11,67.17,66.82,66.85,93248.0,60.1716,60.2254,59.9116,59.9385,93248.0
2022-03-07 15:30:00,66.85,67.08,66.79,66.97,348995.0,59.9385,60.1447,59.8847,60.0461,348995.0
2022-03-08 09:30:00,67.28,67.63,66.42,66.42,139280.0,60.3241,60.6379,59.553,59.553,139280.0
2022-03-08 10:00:00,66.4,66.51,66.18,66.23,84400.0,59.535,59.6337,59.3378,59.3826,84400.0
2022-03-08 10:30:00,66.24,66.72,66.23,66.43,54835.0,59.3916,59.8219,59.3826,59.5619,54835.0
2022-03-08 11:00:00,66.43,66.43,66.09,66.21,47800.0,59.5619,59.5619,59.2571,59.3647,47800.0
2022-03-08 11:30:00,66.18,66.4,65.98,66.15,61368.0,59.3378,59.535,59.1585,59.3109,61368.0
2022-03-08 12:00:00,66.14,66.56,66.03,66.54,54917.0,59.3019,59.6785,59.2033,59.6606,54917.0
2022-03-08 12:30:00,66.56,66.93,66.55,66.6,138230.0,59.6785,60.0102,59.6695,59.7144,138230.0
2022-03-08 13:00:00,66.58,66.91,66.54,66.55,83970.0,59.6964,59.9923,59.6606,59.6695,83970.0
2022-03-08 13:30:00,66.55,66.61,66.11,66.19,42421.0,59.6695,59.7233,59.275,59.3467,42421.0
2022-03-08 14:00:00,66.18,66.38,66.03,66.37,35714.0,59.3378,59.5171,59.2033,59.5081,35714.0
2022-03-08 14:30:00,66.37,66.55,66.3,66.43,39271.0,59.5081,59.6695,59.4454,59.5619,39271.0
2022-03-08 15:00:00,66.42,66.52,66.09,66.1,73094.0,59.553,59.6426,59.2571,59.2661,73094.0
2022-03-08 15:30:00,66.09,66.26,65.89,65.9,352540.0,59.2571,59.4095,59.0778,59.0867,352540.0
2022-03-09 09:30:00,66.33,66.52,65.56,65.59,99554.0,59.4723,59.6426,58.7819,58.8088,99554.0
2022-03-09 10:00:00,65.62,66.03,65.54,65.57,83050.0,58.8357,59.2033,58.7639,58.7908,83050.0
2022-03-09 10:30:00,65.56,65.58,65.36,65.46,42163.0,58.7819,58.7998,58.6026,58.6922,42163.0
2022-03-09 11:00:00,65.42,65.68,65.23,65.62,52710.0,58.6564,58.8895,58.486,58.8357,52710.0
2022-03-09 11:30:00,65.62,65.77,65.58,65.67,54757.0,58.8357,58.9702,58.7998,58.8805,54757.0
2022-03-09 12:00:00,65.67,65.71,65.55,65.68,47520.0,58.8805,58.9164,58.7729,58.8895,47520.0
2022-03-09 12:30:00,65.68,65.7,65.48,65.63,51881.0,58.8895,58.9074,58.7102,58.8446,51881.0
2022-03-09 13:00:00,65.64,65.76,65.49,65.59,53457.0,58.8536,58.9612,58.7191,58.8088,53457.0
2022-03-09 13:30:00,65.61,65.69,65.51,65.63,87831.0,58.8267,58.8984,58.737,58.8446,87831.0
2022-03-09 14:00:00,65.63,65.96,65.56,65.74,72025.0,58.8446,59.1405,58.7819,58.9433,72025.0
2022-03-09 14:30:00,65.73,65.86,65.57,65.63,80983.0,58.9343,59.0509,58.7908,58.8446,80983.0
2022-03-09 15:00:00,65.63,65.93,65.62,65.86,101671.0,58.8446,59.1136,58.8357,59.0509,101671.0
2022-03-09 15:30:00,65.85,65.86,65.12,65.23,563716.0,59.0419,59.0509,58.3874,58.486,563716.0
2022-03-10 09:30:00,65.08,65.32,64.81,65.32,57837.0,58.3515,58.5667,58.1094,58.5667,57837.0
2022-03-10 10:00:00,65.35,65.71,65.29,65.62,41983.0,58.5936,58.9164,58.5398,58.8357,41983.0
2022-03-10 10:30:00,65.61,65.85,65.55,65.77,54898.0,58.8267,59.0419,58.7729,58.9702,54898.0
2022-03-10 11:00:00,65.76,66.03,65.66,65.69,66894.0,58.9612,59.2033,58.8715,58.8984,66894.0
2022-03-10 11:30:00,65.69,65.92,65.5,65.92,54124.0,58.8984,59.1047,58.7281,59.1047,54124.0
2022-03-10 12:00:00,65.92,66.0,65.76,65.94,122715.0,59.1047,59.1764,58.9612,59.1226,122715.0
2022-03-10 12:30:00,65.95,65.96,65.77,65.91,53059.0,59.1316,59.1405,58.9702,59.0957,53059.0
2022-03-10 13:00:00,65.91,65.95,65.77,65.77,72665.0,59.0957,59.1316,58.9702,58.9702,72665.0
2022-03-10 13:30:00,65.76,65.85,65.65,65.69,141920.0,58.9612,59.0419,58.8626,58.8984,141920.0
2022-03-10 14:00:00,65.71,65.79,65.59,65.61,190354.0,58.9164,58.9881,58.8088,58.8267,190354.0
2022-03-10 14:30:00,65.61,65.7,65.54,65.69,143611.0,58.8267,58.9074,58.7639,58.8984,143611.0
2022-03-10 15:00:00,65.69,65.82,65.58,65.75,226440.0,58.8984,59.015,58.7998,58.9522,226440.0
2022-03-10 15:30:00,65.76,66.2,65.69,66.05,390080.0,58.9612,59.3557,58.8984,59.2212,390080.0
2022-03-11 09:30:00,65.85,66.63,65.71,66.54,55742.0,59.0419,59.7413,58.9164,59.6606,55742.0
2022-03-11 10:00:00,66.62,66.73,66.22,66.24,83952.0,59.7323,59.8309,59.3736,59.3916,83952.0
2022-03-11 10:30:00,66.24,66.5,66.18,66.39,54153.0,59.3916,59.6247,59.3378,59.5261,54153.0
2022-03-11 11:00:00,66.38,66.54,66.3,66.45,41224.0,59.5171,59.6606,59.4454,59.5799,41224.0
2022-03-11 11:30:00,66.47,66.48,65.82,65.95,39045.0,59.5978,59.6068,59.015,59.1316,39045.0
2022-03-11 12:00:00,65.94,65.99,65.72,65.83,32773.0,59.1226,59.1674,58.9253,59.024,32773.0
2022-03-11 12:30:00,65.82,66.02,65.82,66.02,71323.0,59.015,59.1943,59.015,59.1943,71323.0
2022-03-11 13:00:00,66.02,66.1,65.83,66.06,91284.0,59.1943,59.2661,59.024,59.2302,91284.0
2022-03-11 13:30:00,66.06,66.14,66.0,66.05,26787.0,59.2302,59.3019,59.1764,59.2212,26787.0
2022-03-11 14:00:00,66.03,66.28,66.02,66.25,32948.0,59.2033,59.4274,59.1943,59.4005,32948.0
2022-03-11 14:30:00,66.27,66.3,66.15,66.23,31032.0,59.4185,59.4454,59.3109,59.3826,31032.0
2022-03-11 15:00:00,66.21,66.38,66.15,66.38,59477.0,59.3647,59.5171,59.3109,59.5171,59477.0
2022-03-11 15:30:00,66.37,66.37,65.9,65.95,343179.0,59.5081,59.5081,59.0867,59.1316,343179.0
2022-03-14 09:30:00,66.29,66.76,65.81,66.22,60804.0,59.4364,59.8578,59.006,59.3736,60804.0
2022-03-14 10:00:00,66.22,66.25,65.63,65.95,49104.0,59.3736,59.4005,58.8446,59.1316,49104.0
2022-03-14 10:30:00,65.95,66.29,65.95,66.17,34570.0,59.1316,59.4364,59.1316,59.3288,34570.0
2022-03-14 11:00:00,66.16,66.29,65.99,66.17,27055.0,59.3198,59.4364,59.1674,59.3288,27055.0
2022-03-14 11:30:00,66.16,66.23,65.98,66.0,23735.0,59.3198,59.3826,59.1585,59.1764,23735.0
2022-03-14 12:00:00,65.97,65.99,65.68,65.86,20232.0,59.1495,59.1674,58.8895,59.0509,20232.0
2022-03-14 12:30:00,65.87,66.08,65.82,65.88,38419.0,59.0598,59.2481,59.015,59.0688,38419.0
2022-03-14 13:00:00,65.87,66.0,65.83,65.94,35661.0,59.0598,59.1764,59.024,59.1226,35661.0
2022-03-14 13:30:00,65.94,65.96,65.64,65.77,63779.0,59.1226,59.1405,58.8536,58.9702,63779.0
2022-03-14 14:00:00,65.78,65.93,65.72,65.89,85888.0,58.9791,59.1136,58.9253,59.0778,85888.0
2022-03-14 14:30:00,65.89,66.1,65.85,66.07,61742.0,59.0778,59.2661,59.0419,59.2392,61742.0
2022-03-14 15:00:00,66.06,66.08,65.94,65.98,57792.0,59.2302,59.2481,59.1226,59.1585,57792.0
2022-03-14 15:30:00,65.99,66.33,65.88,66.16,560094.0,59.1674,59.4723,59.0688,59.3198,560094.0
2022-03-15 09:30:00,66.83,66.87,66.49,66.7,82592.0,59.9206,59.9564,59.6157,59.804,82592.0
2022-03-15 10:00:00,66.69,66.83,66.53,66.67,73143.0,59.7951,59.9206,59.6516,59.7771,73143.0
2022-03-15 10:30:00,66.65,66.7,66.27,66.44,126949.0,59.7592,59.804,59.4185,59.5709,126949.0
2022-03-15 11:00:00,66.43,66.83,66.43,66.78,87657.0,59.5619,59.9206,59.5619,59.8757,87657.0
2022-03-15 11:30:00,66.81,67.15,66.7,66.98,87144.0,59.9026,60.2075,59.804,60.0551,87144.0
2022-03-15 12:00:00,66.95,67.21,66.86,67.11,71098.0,60.0282,60.2613,59.9475,60.1716,71098.0
2022-03-15 12:30:00,67.12,67.19,66.73,66.74,69353.0,60.1806,60.2434,59.8309,59.8399,69353.0
2022-03-15 13:00:00,66.74,67.16,66.74,66.95,125243.0,59.8399,60.2165,59.8399,60.0282,125243.0
2022-03-15 13:30:00,66.95,67.25,66.86,67.25,101515.0,60.0282,60.2972,59.9475,60.2972,101515.0
2022-03-15 14:00:00,67.25,67.29,67.05,67.11,86460.0,60.2972,60.333,60.1178,60.1716,86460.0
2022-03-15 14:30:00,67.1,67.52,67.05,67.52,94439.0,60.1627,60.5392,60.1178,60.5392,94439.0
2022-03-15 15:00:00,67.51,67.57,67.33,67.44,136855.0,60.5303,60.5841,60.3689,60.4675,136855.0
2022-03-15 15:30:00,67.42,67.42,67.16,67.25,404541.0,60.4496,60.4496,60.2165,60.2972,404541.0
2022-03-16 09:30:00,67.08,67.31,66.47,66.6,83650.0,60.1447,60.351,59.5978,59.7144,83650.0
2022-03-16 10:00:00,66.6,66.6,65.92,65.92,299694.0,59.7144,59.7144,59.1047,59.1047,299694.0
2022-03-16 10:30:00,65.89,65.93,65.36,65.93,112121.0,59.0778,59.1136,58.6026,59.1136,112121.0
2022-03-16 11:00:00,65.95,66.09,65.69,66.03,68507.0,59.1316,59.2571,58.8984,59.2033,68507.0
2022-03-16 11:30:00,66.02,66.36,65.93,66.33,89709.0,59.1943,59.4992,59.1136,59.4723,89709.0
2022-03-16 12:00:00,66.33,66.48,66.31,66.48,68196.0,59.4723,59.6068,59.4543,59.6068,68196.0
2022-03-16 12:30:00,66.5,66.64,66.33,66.41,45223.0,59.6247,59.7502,59.4723,59.544,45223.0
2022-03-16 13:00:00,66.42,66.61,66.26,66.55,57946.0,59.553,59.7233,59.4095,59.6695,57946.0
2022-03-16 13:30:00,66.54,66.68,66.43,66.52,99069.0,59.6606,59.7861,59.5619,59.6426,99069.0
2022-03-16 14:00:00,66.51,66.51,65.89,65.95,89150.0,59.6337,59.6337,59.0778,59.1316,89150.0
2022-03-16 14:30:00,65.97,66.24,65.9,66.17,90604.0,59.1495,59.3916,59.0867,59.3288,90604.0
2022-03-16 15:00:00,66.19,66.65,66.16,66.53,88465.0,59.3467,59.7592,59.3198,59.6516,88465.0
2022-03-16 15:30:00,66.52,66.52,66.28,66.49,306127.0,59.6426,59.6426,59.4274,59.6157,306127.0
2022-03-17 09:30:00,66.52,66.86,66.2,66.32,178571.0,59.6426,59.9475,59.3557,59.4633,178571.0
2022-03-17 10:00:00,66.34,66.97,66.34,66.77,107657.0,59.4812,60.0461,59.4812,59.8668,107657.0
2022-03-17 10:30:00,66.76,67.0,66.73,67.0,68879.0,59.8578,60.073,59.8309,60.073,68879.0
2022-03-17 11:00:00,66.98,67.08,66.8,66.98,135996.0,60.0551,60.1447,59.8937,60.0551,135996.0
2022-03-17 11:30:00,66.97,67.06,66.88,66.9,53413.0,60.0461,60.1268,59.9654,59.9833,53413.0
2022-03-17 12:00:00,66.9,67.06,66.85,67.02,58518.0,59.9833,60.1268,59.9385,60.0909,58518.0
2022-03-17 12:30:00,67.07,67.14,66.98,67.03,50974.0,60.1358,60.1985,60.0551,60.0999,50974.0
2022-03-17 13:00:00,67.03,67.23,66.98,67.18,151087.0,60.0999,60.2792,60.0551,60.2344,151087.0
2022-03-17 13:30:00,67.19,67.21,67.03,67.05,60623.0,60.2434,60.2613,60.0999,60.1178,60623.0
2022-03-17 14:00:00,67.06,67.1,66.89,66.96,118249.0,60.1268,60.1627,59.9744,60.0371,118249.0
2022-03-17 14:30:00,66.96,67.11,66.92,67.03,67386.0,60.0371,60.1716,60.0013,60.0999,67386.0
2022-03-17 15:00:00,67.01,67.03,66.92,66.95,82570.0,60.082,60.0999,60.0013,60.0282,82570.0
2022-03-17 15:30:00,66.95,66.99,66.71,66.83,325733.0,60.0282,60.064,59.813,59.9206,325733.0
2022-03-18 09:30:00,66.82,67.0,66.35,66.37,374030.0,59.9116,60.073,59.4902,59.5081,374030.0
2022-03-18 10:00:00,66.39,66.53,65.98,66.28,25668.0,59.5261,59.6516,59.1585,59.4274,25668.0
2022-03-18 10:30:00,66.28,66.58,66.23,66.37,167107.0,59.4274,59.6964,59.3826,59.5081,167107.0
2022-03-18 11:00:00,66.39,66.51,66.26,66.28,30719.0,59.5261,59.6337,59.4095,59.4274,30719.0
2022-03-18 11:30:00,66.26,66.37,66.09,66.17,61755.0,59.4095,59.5081,59.2571,59.3288,61755.0
2022-03-18 12:00:00,66.16,66.29,66.07,66.2,40216.0,59.3198,59.4364,59.2392,59.3557,40216.0
2022-03-18 12:30:00,66.22,66.39,66.18,66.37,74469.0,59.3736,59.5261,59.3378,59.5081,74469.0
2022-03-18 13:00:00,66.37,66.55,66.35,66.48,78446.0,59.5081,59.6695,59.4902,59.6068,78446.0
2022-03-18 13:30:00,66.49,66.49,66.32,66.36,91217.0,59.6157,59.6157,59.4633,59.4992,91217.0
2022-03-18 14:00:00,66.38,66.4,66.0,66.29,125177.0,59.5171,59.535,59.1764,59.4364,125177.0
2022-03-18 14:30:00,66.3,66.38,66.2,66.26,80613.0,59.4454,59.5171,59.3557,59.4095,80613.0
2022-03-18 15:00:00,66.27,66.38,66.18,66.3,199395.0,59.4185,59.5171,59.3378,59.4454,199395.0
2022-03-18 15:30:00,66.3,66.3,66.14,66.18,439046.0,59.4454,59.4454,59.3019,59.3378,439046.0
2022-03-21 09:30:00,66.37,67.21,66.25,66.87,79042.0,59.5081,60.2613,59.4005,59.9564,79042.0
2022-03-21 10:00:00,66.85,67.34,66.73,67.34,67379.0,59.9385,60.3778,59.8309,60.3778,67379.0
2022-03-21 10:30:00,67.35,67.48,67.08,67.1,84565.0,60.3868,60.5034,60.1447,60.1627,84565.0
2022-03-21 11:00:00,67.11,67.21,66.74,66.81,58194.0,60.1716,60.2613,59.8399,59.9026,58194.0
2022-03-21 11:30:00,66.8,66.96,66.72,66.88,82803.0,59.8937,60.0371,59.8219,59.9654,82803.0
2022-03-21 12:00:00,66.88,67.16,66.83,67.09,95662.0,59.9654,60.2165,59.9206,60.1537,95662.0
2022-03-21 12:30:00,67.07,67.08,66.83,66.92,98230.0,60.1358,60.1447,59.9206,60.0013,98230.0
2022-03-21 13:00:00,66.94,66.95,66.77,66.79,64703.0,60.0192,60.0282,59.8668,59.8847,64703.0
2022-03-21 13:30:00,66.77,67.04,66.75,66.91,32919.0,59.8668,60.1089,59.8488,59.9923,32919.0
2022-03-21 14:00:00,66.92,66.92,66.78,66.85,30259.0,60.0013,60.0013,59.8757,59.9385,30259.0
2022-03-21 14:30:00,66.86,66.99,66.81,66.81,36353.0,59.9475,60.064,59.9026,59.9026,36353.0
2022-03-21 15:00:00,66.82,66.94,66.8,66.93,57740.0,59.9116,60.0192,59.8937,60.0102,57740.0
2022-03-21 15:30:00,66.93,67.07,66.85,66.99,320986.0,60.0102,60.1358,59.9385,60.064,320986.0
2022-03-22 09:30:00,67.19,67.42,66.88,67.15,195310.0,60.2434,60.4496,59.9654,60.2075,195310.0
2022-03-22 10:00:00,67.17,67.3,67.0,67.16,86197.0,60.2254,60.342,60.073,60.2165,86197.0
2022-03-22 10:30:00,67.16,67.26,66.97,67.23,121361.0,60.2165,60.3061,60.0461,60.2792,121361.0
2022-03-22 11:00:00,67.21,67.25,66.92,66.99,101149.0,60.2613,60.2972,60.0013,60.064,101149.0
2022-03-22 11:30:00,67.0,67.09,66.83,67.07,43349.0,60.073,60.1537,59.9206,60.1358,43349.0
2022-03-22 12:00:00,67.06,67.28,66.99,67.19,64147.0,60.1268,60.3241,60.064,60.2434,64147.0
2022-03-22 12:30:00,67.17,67.21,67.04,67.13,47235.0,60.2254,60.2613,60.1089,60.1896,47235.0
2022-03-22 13:00:00,67.14,67.22,66.96,66.97,67299.0,60.1985,60.2703,60.0371,60.0461,67299.0
2022-03-22 13:30:00,66.97,67.04,66.83,66.95,75578.0,60.0461,60.1089,59.9206,60.0282,75578.0
2022-03-22 14:00:00,66.96,67.1,66.93,67.0,183584.0,60.0371,60.1627,60.0102,60.073,183584.0
2022-03-22 14:30:00,67.01,67.09,66.93,66.99,150726.0,60.082,60.1537,60.0102,60.064,150726.0
2022-03-22 15:00:00,66.99,67.06,66.88,66.91,129101.0,60.064,60.1268,59.9654,59.9923,129101.0
2022-03-22 15:30:00,66.89,67.14,66.79,67.02,252167.0,59.9744,60.1985,59.8847,60.0909,252167.0
2022-03-23 09:30:00,67.06,67.29,66.85,67.1,147099.0,60.1268,60.333,59.9385,60.1627,147099.0
2022-03-23 10:00:00,67.11,67.26,66.87,66.99,107439.0,60.1716,60.3061,59.9564,60.064,107439.0
2022-03-23 10:30:00,66.97,67.13,66.84,66.94,99538.0,60.0461,60.1896,59.9295,60.0192,99538.0
2022-03-23 11:00:00,66.93,67.13,66.86,67.03,67514.0,60.0102,60.1896,59.9475,60.0999,67514.0
2022-03-23 11:30:00,67.03,67.06,66.74,66.74,47317.0,60.0999,60.1268,59.8399,59.8399,47317.0
2022-03-23 12:00:00,66.75,66.92,66.65,66.92,60912.0,59.8488,60.0013,59.7592,60.0013,60912.0
2022-03-23 12:30:00,66.91,67.04,66.82,66.96,61184.0,59.9923,60.1089,59.9116,60.0371,61184.0
2022-03-23 13:00:00,66.98,67.29,66.94,67.27,40994.0,60.0551,60.333,60.0192,60.3151,40994.0
2022-03-23 13:30:00,67.26,67.44,67.17,67.4,53213.0,60.3061,60.4675,60.2254,60.4316,53213.0
2022-03-23 14:00:00,67.41,67.67,67.41,67.64,44826.0,60.4406,60.6737,60.4406,60.6468,44826.0
2022-03-23 14:30:00,67.64,67.81,67.57,67.75,63714.0,60.6468,60.7993,60.5841,60.7455,63714.0
2022-03-23 15:00:00,67.76,68.12,67.75,67.99,135225.0,60.7544,61.0772,60.7455,60.9606,135225.0
2022-03-23 15:30:00,68.0,68.0,67.59,67.63,326283.0,60.9696,60.9696,60.602,60.6379,326283.0
2022-03-24 09:30:00,67.64,68.08,67.62,68.05,31644.0,60.6468,61.0413,60.6289,61.0144,31644.0
2022-03-24 10:00:00,68.01,68.57,68.01,68.34,51914.0,60.9786,61.4807,60.9786,61.2745,51914.0
2022-03-24 10:30:00,68.36,68.49,68.27,68.33,35070.0,61.2924,61.409,61.2117,61.2655,35070.0
2022-03-24 11:00:00,68.32,68.45,68.26,68.33,36175.0,61.2565,61.3731,61.2027,61.2655,36175.0
2022-03-24 11:30:00,68.35,68.5,68.26,68.45,32490.0,61.2834,61.4179,61.2027,61.3731,32490.0
2022-03-24 12:00:00,68.47,68.55,68.25,68.31,54753.0,61.391,61.4627,61.1938,61.2476,54753.0
2022-03-24 12:30:00,68.33,68.51,68.31,68.42,175052.0,61.2655,61.4269,61.2476,61.3462,175052.0
2022-03-24 13:00:00,68.42,68.53,68.35,68.53,137754.0,61.3462,61.4448,61.2834,61.4448,137754.0
2022-03-24 13:30:00,68.53,68.61,68.15,68.18,76716.0,61.4448,61.5165,61.1041,61.131,76716.0
2022-03-24 14:00:00,68.18,68.34,68.12,68.2,41429.0,61.131,61.2745,61.0772,61.1489,41429.0
2022-03-24 14:30:00,68.2,68.24,68.02,68.06,109059.0,61.1489,61.1848,60.9875,61.0234,109059.0
2022-03-24 15:00:00,68.05,68.18,68.02,68.12,102257.0,61.0144,61.131,60.9875,61.0772,102257.0
2022-03-24 15:30:00,68.1,68.1,67.93,68.06,386079.0,61.0593,61.0593,60.9069,61.0234,386079.0
2022-03-25 09:30:00,68.2,68.69,68.11,68.66,222075.0,61.1489,61.5883,61.0682,61.5614,222075.0
2022-03-25 10:00:00,68.69,68.95,68.58,68.9,59924.0,61.5883,61.8214,61.4896,61.7766,59924.0
2022-03-25 10:30:00,68.89,68.9,68.72,68.79,31110.0,61.7676,61.7766,61.6152,61.6779,31110.0
2022-03-25 11:00:00,68.79,68.89,68.62,68.68,15412.0,61.6779,61.7676,61.5255,61.5793,15412.0
2022-03-25 11:30:00,68.68,68.77,68.65,68.74,25595.0,61.5793,61.66,61.5524,61.6331,25595.0
2022-03-25 12:00:00,68.73,68.86,68.71,68.81,16366.0,61.6241,61.7407,61.6062,61.6959,16366.0
2022-03-25 12:30:00,68.81,68.93,68.74,68.92,34733.0,61.6959,61.8035,61.6331,61.7945,34733.0
2022-03-25 13:00:00,68.93,68.93,68.64,68.69,185567.0,61.8035,61.8035,61.5434,61.5883,185567.0
2022-03-25 13:30:00,68.7,68.83,68.64,68.74,53869.0,61.5972,61.7138,61.5434,61.6331,53869.0
2022-03-25 14:00:00,68.73,69.05,68.73,68.94,63709.0,61.6241,61.9111,61.6241,61.8124,63709.0
2022-03-25 14:30:00,68.95,68.98,68.8,68.81,58658.0,61.8214,61.8483,61.6869,61.6959,58658.0
2022-03-25 15:00:00,68.8,68.83,68.65,68.66,97689.0,61.6869,61.7138,61.5524,61.5614,97689.0
2022-03-25 15:30:00,68.65,68.96,68.64,68.92,356132.0,61.5524,61.8304,61.5434,61.7945,356132.0
2022-03-28 09:30:00,69.0,69.02,68.13,68.63,92127.0,61.8662,61.8842,61.0862,61.5345,92127.0
2022-03-28 10:00:00,68.59,68.88,68.48,68.7,59005.0,61.4986,61.7586,61.4,61.5972,59005.0
2022-03-28 10:30:00,68.71,68.71,68.51,68.59,25675.0,61.6062,61.6062,61.4269,61.4986,25675.0
2022-03-28 11:00:00,68.59,68.71,68.51,68.54,25375.0,61.4986,61.6062,61.4269,61.4538,25375.0
2022-03-28 11:30:00,68.54,68.78,68.54,68.7,54722.0,61.4538,61.669,61.4538,61.5972,54722.0
2022-03-28 12:00:00,68.69,68.79,68.54,68.76,64319.0,61.5883,61.6779,61.4538,61.651,64319.0
2022-03-28 12:30:00,68.8,68.84,68.69,68.84,31145.0,61.6869,61.7228,61.5883,61.7228,31145.0
2022-03-28 13:00:00,68.85,68.89,68.73,68.75,38038.0,61.7317,61.7676,61.6241,61.6421,38038.0
2022-03-28 13:30:00,68.72,68.91,68.67,68.84,42219.0,61.6152,61.7855,61.5703,61.7228,42219.0
2022-03-28 14:00:00,68.83,68.94,68.82,68.86,43204.0,61.7138,61.8124,61.7048,61.7407,43204.0
2022-03-28 14:30:00,68.86,68.97,68.84,68.93,44747.0,61.7407,61.8393,61.7228,61.8035,44747.0
2022-03-28 15:00:00,68.93,68.99,68.85,68.93,69611.0,61.8035,61.8573,61.7317,61.8035,69611.0
2022-03-28 15:30:00,68.91,69.12,68.85,69.12,296890.0,61.7855,61.9738,61.7317,61.9738,296890.0
2022-03-29 09:30:00,69.14,69.33,68.76,68.86,45354.0,61.9918,62.1621,61.651,61.7407,45354.0
2022-03-29 10:00:00,68.91,69.28,68.86,69.12,76037.0,61.7855,62.1173,61.7407,61.9738,76037.0
2022-03-29 10:30:00,69.1,69.26,68.95,69.14,45209.0,61.9559,62.0993,61.8214,61.9918,45209.0
2022-03-29 11:00:00,69.11,69.2,68.97,69.03,40054.0,61.9649,62.0455,61.8393,61.8931,40054.0
2022-03-29 11:30:00,69.03,69.17,68.99,69.09,63260.0,61.8931,62.0186,61.8573,61.9469,63260.0
2022-03-29 12:00:00,69.09,69.18,68.86,68.86,38272.0,61.9469,62.0276,61.7407,61.7407,38272.0
2022-03-29 12:30:00,68.85,68.87,68.64,68.7,53425.0,61.7317,61.7497,61.5434,61.5972,53425.0
2022-03-29 13:00:00,68.7,68.72,68.58,68.65,52382.0,61.5972,61.6152,61.4896,61.5524,52382.0
2022-03-29 13:30:00,68.64,68.72,68.58,68.72,48303.0,61.5434,61.6152,61.4896,61.6152,48303.0
2022-03-29 14:00:00,68.71,68.91,68.71,68.87,67724.0,61.6062,61.7855,61.6062,61.7497,67724.0
2022-03-29 14:30:00,68.89,68.99,68.85,68.91,69436.0,61.7676,61.8573,61.7317,61.7855,69436.0
2022-03-29 15:00:00,68.92,69.08,68.9,69.01,191547.0,61.7945,61.938,61.7766,61.8752,191547.0
2022-03-29 15:30:00,69.02,69.43,69.0,69.41,371911.0,61.8842,62.2518,61.8662,62.2338,371911.0
2022-03-30 09:30:00,69.58,69.61,69.18,69.59,77198.0,62.3863,62.4132,62.0276,62.3952,77198.0
2022-03-30 10:00:00,69.6,69.73,69.23,69.25,50457.0,62.4042,62.5208,62.0724,62.0904,50457.0
2022-03-30 10:30:00,69.26,69.63,69.24,69.61,46303.0,62.0993,62.4311,62.0814,62.4132,46303.0
2022-03-30 11:00:00,69.64,69.82,69.58,69.73,44748.0,62.4401,62.6014,62.3863,62.5208,44748.0
2022-03-30 11:30:00,69.72,69.77,69.6,69.65,36627.0,62.5118,62.5566,62.4042,62.449,36627.0
2022-03-30 12:00:00,69.66,69.7,69.34,69.39,76438.0,62.458,62.4939,62.1711,62.2159,76438.0
2022-03-30 12:30:00,69.4,69.5,69.32,69.42,58407.0,62.2249,62.3145,62.1531,62.2428,58407.0
2022-03-30 13:00:00,69.44,69.54,69.32,69.34,40565.0,62.2607,62.3504,62.1531,62.1711,40565.0
2022-03-30 13:30:00,69.34,69.58,69.2,69.56,53601.0,62.1711,62.3863,62.0455,62.3683,53601.0
2022-03-30 14:00:00,69.58,69.86,69.57,69.8,122423.0,62.3863,62.6373,62.3773,62.5835,122423.0
2022-03-30 14:30:00,69.8,69.8,69.58,69.73,111938.0,62.5835,62.5835,62.3863,62.5208,111938.0
2022-03-30 15:00:00,69.73,69.84,69.65,69.72,165353.0,62.5208,62.6194,62.449,62.5118,165353.0
2022-03-30 15:30:00,69.73,69.98,69.64,69.97,490862.0,62.5208,62.7449,62.4401,62.7359,490862.0
2022-03-31 09:30:00,70.0,70.59,69.66,70.45,141972.0,62.7628,63.2918,62.458,63.1663,141972.0
2022-03-31 10:00:00,70.44,70.61,70.16,70.27,72889.0,63.1573,63.3098,62.9063,63.0049,72889.0
2022-03-31 10:30:00,70.27,70.38,70.12,70.25,105801.0,63.0049,63.1035,62.8704,62.987,105801.0
2022-03-31 11:00:00,70.3,70.49,70.24,70.36,47942.0,63.0318,63.2022,62.978,63.0856,47942.0
2022-03-31 11:30:00,70.36,70.4,70.24,70.33,37056.0,63.0856,63.1215,62.978,63.0587,37056.0
2022-03-31 12:00:00,70.33,70.38,70.23,70.26,52615.0,63.0587,63.1035,62.9691,62.996,52615.0
2022-03-31 12:30:00,70.26,70.49,70.2,70.45,45922.0,62.996,63.2022,62.9422,63.1663,45922.0
2022-03-31 13:00:00,70.46,70.58,70.42,70.54,34577.0,63.1753,63.2829,63.1394,63.247,34577.0
2022-03-31 13:30:00,70.52,70.62,70.38,70.59,46772.0,63.2291,63.3187,63.1035,63.2918,46772.0
2022-03-31 14:00:00,70.59,70.59,70.36,70.52,83149.0,63.2918,63.2918,63.0856,63.2291,83149.0
2022-03-31 14:30:00,70.53,70.55,70.38,70.44,52846.0,63.238,63.256,63.1035,63.1573,52846.0
2022-03-31 15:00:00,70.45,70.49,70.3,70.31,56730.0,63.1663,63.2022,63.0318,63.0408,56730.0
2022-03-31 15:30:00,70.32,70.35,69.86,69.94,400956.0,63.0498,63.0767,62.6373,62.709,400956.0
2022-04-01 09:30:00,69.72,70.06,69.57,69.75,50267.0,62.5118,62.8166,62.3773,62.5387,50267.0
2022-04-01 10:00:00,69.77,70.18,69.76,69.77,48189.0,62.5566,62.9242,62.5477,62.5566,48189.0
2022-04-01 10:30:00,69.77,69.78,69.52,69.57,43426.0,62.5566,62.5656,62.3325,62.3773,43426.0
2022-04-01 11:00:00,69.56,69.9,69.51,69.84,39062.0,62.3683,62.6732,62.3235,62.6194,39062.0
2022-04-01 11:30:00,69.83,69.98,69.76,69.95,36941.0,62.6104,62.7449,62.5477,62.718,36941.0
2022-04-01 12:00:00,69.96,69.97,69.74,69.91,31297.0,62.727,62.7359,62.5297,62.6821,31297.0
2022-04-01 12:30:00,69.91,70.19,69.88,70.18,54728.0,62.6821,62.9332,62.6552,62.9242,54728.0
2022-04-01 13:00:00,70.19,70.2,70.08,70.18,34660.0,62.9332,62.9422,62.8346,62.9242,34660.0
2022-04-01 13:30:00,70.18,70.43,70.14,70.41,46503.0,62.9242,63.1484,62.8884,63.1304,46503.0
2022-04-01 14:00:00,70.41,70.66,70.39,70.64,39633.0,63.1304,63.3546,63.1125,63.3367,39633.0
2022-04-01 14:30:00,70.65,70.65,70.5,70.51,48082.0,63.3456,63.3456,63.2111,63.2201,48082.0
2022-04-01 15:00:00,70.51,70.83,70.49,70.78,111237.0,63.2201,63.507,63.2022,63.4622,111237.0
2022-04-01 15:30:00,70.79,71.21,70.75,71.1,355267.0,63.4712,63.8477,63.4353,63.7491,355267.0
2022-04-04 09:30:00,70.65,70.81,69.66,70.05,74225.0,63.3456,63.4891,62.458,62.8077,74225.0
2022-04-04 10:00:00,70.05,70.17,69.73,69.94,31279.0,62.8077,62.9153,62.5208,62.709,31279.0
2022-04-04 10:30:00,69.98,70.2,69.85,70.19,44486.0,62.7449,62.9422,62.6283,62.9332,44486.0
2022-04-04 11:00:00,70.16,70.43,70.12,70.35,42929.0,62.9063,63.1484,62.8704,63.0767,42929.0
2022-04-04 11:30:00,70.32,70.44,70.2,70.28,42397.0,63.0498,63.1573,62.9422,63.0139,42397.0
2022-04-04 12:00:00,70.26,70.41,70.22,70.28,36551.0,62.996,63.1304,62.9601,63.0139,36551.0
2022-04-04 12:30:00,70.28,70.37,70.14,70.2,106494.0,63.0139,63.0946,62.8884,62.9422,106494.0
2022-04-04 13:00:00,70.19,70.42,70.19,70.42,37993.0,62.9332,63.1394,62.9332,63.1394,37993.0
2022-04-04 13:30:00,70.46,70.6,70.38,70.58,39925.0,63.1753,63.3008,63.1035,63.2829,39925.0
2022-04-04 14:00:00,70.6,70.74,70.6,70.65,42257.0,63.3008,63.4263,63.3008,63.3456,42257.0
2022-04-04 14:30:00,70.67,70.79,70.47,70.53,165527.0,63.3636,63.4712,63.1842,63.238,165527.0
2022-04-04 15:00:00,70.53,70.57,70.47,70.55,43222.0,63.238,63.2739,63.1842,63.256,43222.0
2022-04-04 15:30:00,70.55,70.82,70.52,70.59,210491.0,63.256,63.4981,63.2291,63.2918,210491.0
2022-04-05 09:30:00,70.76,71.62,70.48,71.56,91307.0,63.4443,64.2153,63.1932,64.1616,91307.0
2022-04-05 10:00:00,71.6,71.76,71.42,71.51,212850.0,64.1974,64.3409,64.036,64.1167,212850.0
2022-04-05 10:30:00,71.46,71.88,71.43,71.81,38284.0,64.0719,64.4485,64.045,64.3857,38284.0
2022-04-05 11:00:00,71.8,71.86,71.66,71.74,38184.0,64.3767,64.4305,64.2512,64.3229,38184.0
2022-04-05 11:30:00,71.75,71.89,71.64,71.67,41020.0,64.3319,64.4574,64.2333,64.2602,41020.0
2022-04-05 12:00:00,71.66,71.79,71.5,71.57,116982.0,64.2512,64.3678,64.1078,64.1705,116982.0
2022-04-05 12:30:00,71.56,71.6,71.39,71.46,61630.0,64.1616,64.1974,64.0091,64.0719,61630.0
2022-04-05 13:00:00,71.46,71.56,71.35,71.48,27349.0,64.0719,64.1616,63.9733,64.0898,27349.0
2022-04-05 13:30:00,71.49,71.55,71.41,71.43,54088.0,64.0988,64.1526,64.0271,64.045,54088.0
2022-04-05 14:00:00,71.42,71.46,71.26,71.38,27020.0,64.036,64.0719,63.8926,64.0002,27020.0
2022-04-05 14:30:00,71.38,71.42,71.17,71.24,51193.0,64.0002,64.036,63.8119,63.8746,51193.0
2022-04-05 15:00:00,71.24,71.33,71.12,71.22,123093.0,63.8746,63.9553,63.767,63.8567,123093.0
2022-04-05 15:30:00,71.22,71.22,70.78,71.12,391233.0,63.8567,63.8567,63.4622,63.767,391233.0
2022-04-06 09:30:00,71.47,72.33,71.17,72.33,149289.0,64.0809,64.8519,63.8119,64.8519,149289.0
2022-04-06 10:00:00,72.35,72.56,72.07,72.14,139220.0,64.8699,65.0582,64.6188,64.6816,139220.0
2022-04-06 10:30:00,72.12,72.25,71.9,72.17,91938.0,64.6637,64.7802,64.4664,64.7085,91938.0
2022-04-06 11:00:00,72.19,72.54,72.12,72.53,106903.0,64.7264,65.0402,64.6637,65.0313,106903.0
2022-04-06 11:30:00,72.54,73.02,72.54,73.01,108623.0,65.0402,65.4706,65.0402,65.4616,108623.0
2022-04-06 12:00:00,72.99,73.33,72.96,73.3,113404.0,65.4437,65.7486,65.4168,65.7217,113404.0
2022-04-06 12:30:00,73.32,73.4,73.13,73.26,110491.0,65.7396,65.8113,65.5692,65.6858,110491.0
2022-04-06 13:00:00,73.24,73.38,73.07,73.24,109999.0,65.6679,65.7934,65.5154,65.6679,109999.0
2022-04-06 13:30:00,73.23,73.29,72.65,72.97,84221.0,65.6589,65.7127,65.1389,65.4258,84221.0
2022-04-06 14:00:00,72.98,73.13,72.84,73.01,84298.0,65.4347,65.5692,65.3092,65.4616,84298.0
2022-04-06 14:30:00,73.0,73.05,72.84,72.89,77866.0,65.4527,65.4975,65.3092,65.354,77866.0
2022-04-06 15:00:00,72.9,72.93,72.67,72.72,121729.0,65.363,65.3899,65.1568,65.2016,121729.0
2022-04-06 15:30:00,72.75,73.64,72.73,73.57,742735.0,65.2285,66.0265,65.2106,65.9637,742735.0
2022-04-07 09:30:00,72.96,73.14,72.08,72.13,197199.0,65.4168,65.5782,64.6278,64.6726,197199.0
2022-04-07 10:00:00,72.15,72.25,71.8,72.08,286442.0,64.6906,64.7802,64.3767,64.6278,286442.0
2022-04-07 10:30:00,72.1,72.51,71.96,71.97,118685.0,64.6457,65.0133,64.5202,64.5292,118685.0
2022-04-07 11:00:00,71.97,72.12,71.84,71.97,83672.0,64.5292,64.6637,64.4126,64.5292,83672.0
2022-04-07 11:30:00,71.98,72.51,71.97,72.38,62615.0,64.5381,65.0133,64.5292,64.8968,62615.0
2022-04-07 12:00:00,72.38,72.52,72.15,72.2,68561.0,64.8968,65.0223,64.6906,64.7354,68561.0
2022-04-07 12:30:00,72.2,72.46,72.16,72.18,74365.0,64.7354,64.9685,64.6995,64.7175,74365.0
2022-04-07 13:00:00,72.17,72.39,72.07,72.11,79947.0,64.7085,64.9057,64.6188,64.6547,79947.0
2022-04-07 13:30:00,72.12,72.47,72.06,72.41,73953.0,64.6637,64.9775,64.6099,64.9237,73953.0
2022-04-07 14:00:00,72.41,72.51,72.25,72.36,88845.0,64.9237,65.0133,64.7802,64.8788,88845.0
2022-04-07 14:30:00,72.34,72.59,72.31,72.4,177725.0,64.8609,65.0851,64.834,64.9147,177725.0
2022-04-07 15:00:00,72.39,72.51,72.2,72.24,155368.0,64.9057,65.0133,64.7354,64.7712,155368.0
2022-04-07 15:30:00,72.23,72.5,72.18,72.35,480055.0,64.7623,65.0044,64.7175,64.8699,480055.0
2022-04-08 09:30:00,72.71,72.96,72.34,72.73,63687.0,65.1927,65.4168,64.8609,65.2106,63687.0
2022-04-08 10:00:00,72.75,72.84,72.11,72.16,59566.0,65.2285,65.3092,64.6547,64.6995,59566.0
2022-04-08 10:30:00,72.15,72.65,72.15,72.61,67474.0,64.6906,65.1389,64.6906,65.103,67474.0
2022-04-08 11:00:00,72.64,72.88,72.57,72.84,39937.0,65.1299,65.3451,65.0671,65.3092,39937.0
2022-04-08 11:30:00,72.84,72.95,72.71,72.87,127034.0,65.3092,65.4078,65.1927,65.3361,127034.0
2022-04-08 12:00:00,72.88,72.97,72.6,72.71,48714.0,65.3451,65.4258,65.094,65.1927,48714.0
2022-04-08 12:30:00,72.71,72.77,72.48,72.61,55386.0,65.1927,65.2465,64.9864,65.103,55386.0
2022-04-08 13:00:00,72.62,72.84,72.61,72.82,78353.0,65.112,65.3092,65.103,65.2913,78353.0
2022-04-08 13:30:00,72.82,72.91,72.75,72.84,80405.0,65.2913,65.372,65.2285,65.3092,80405.0
2022-04-08 14:00:00,72.84,72.87,72.68,72.73,49271.0,65.3092,65.3361,65.1658,65.2106,49271.0
2022-04-08 14:30:00,72.74,72.81,72.71,72.75,50578.0,65.2196,65.2823,65.1927,65.2285,50578.0
2022-04-08 15:00:00,72.76,72.81,72.61,72.67,97304.0,65.2375,65.2823,65.103,65.1568,97304.0
2022-04-08 15:30:00,72.68,72.73,72.37,72.51,385120.0,65.1658,65.2106,64.8878,65.0133,385120.0
2022-04-11 09:30:00,72.67,73.18,72.03,72.15,68751.0,65.1568,65.6141,64.583,64.6906,68751.0
2022-04-11 10:00:00,72.24,72.7,72.04,72.67,85255.0,64.7712,65.1837,64.5919,65.1568,85255.0
2022-04-11 10:30:00,72.64,73.17,72.3,72.93,65796.0,65.1299,65.6051,64.825,65.3899,65796.0
2022-04-11 11:00:00,72.91,73.09,72.64,72.82,48912.0,65.372,65.5334,65.1299,65.2913,48912.0
2022-04-11 11:30:00,72.8,72.8,72.46,72.54,97339.0,65.2734,65.2734,64.9685,65.0402,97339.0
2022-04-11 12:00:00,72.5,72.64,72.42,72.56,34048.0,65.0044,65.1299,64.9326,65.0582,34048.0
2022-04-11 12:30:00,72.53,72.62,72.41,72.5,31726.0,65.0313,65.112,64.9237,65.0044,31726.0
2022-04-11 13:00:00,72.49,72.55,72.19,72.26,39192.0,64.9954,65.0492,64.7264,64.7892,39192.0
2022-04-11 13:30:00,72.29,72.61,72.14,72.38,49194.0,64.8161,65.103,64.6816,64.8968,49194.0
2022-04-11 14:00:00,72.35,72.44,72.26,72.42,48208.0,64.8699,64.9506,64.7892,64.9326,48208.0
2022-04-11 14:30:00,72.41,72.54,72.29,72.5,53113.0,64.9237,65.0402,64.8161,65.0044,53113.0
2022-04-11 15:00:00,72.49,72.56,72.2,72.22,59645.0,64.9954,65.0582,64.7354,64.7533,59645.0
2022-04-11 15:30:00,72.22,72.47,72.19,72.26,234939.0,64.7533,64.9775,64.7264,64.7892,234939.0
2022-04-12 09:30:00,72.01,72.55,71.65,72.21,77091.0,64.565,65.0492,64.2422,64.7443,77091.0
2022-04-12 10:00:00,72.15,72.51,71.76,72.4,58891.0,64.6906,65.0133,64.3409,64.9147,58891.0
2022-04-12 10:30:00,72.42,72.76,72.32,72.61,49434.0,64.9326,65.2375,64.843,65.103,49434.0
2022-04-12 11:00:00,72.63,72.83,72.56,72.77,48915.0,65.1209,65.3002,65.0582,65.2465,48915.0
2022-04-12 11:30:00,72.81,72.85,72.6,72.7,93571.0,65.2823,65.3182,65.094,65.1837,93571.0
2022-04-12 12:00:00,72.67,73.04,72.65,72.89,51890.0,65.1568,65.4885,65.1389,65.354,51890.0
2022-04-12 12:30:00,72.89,72.99,72.78,72.92,53053.0,65.354,65.4437,65.2554,65.3809,53053.0
2022-04-12 13:00:00,72.92,72.93,72.7,72.74,46542.0,65.3809,65.3899,65.1837,65.2196,46542.0
2022-04-12 13:30:00,72.69,72.81,72.51,72.59,77298.0,65.1747,65.2823,65.0133,65.0851,77298.0
2022-04-12 14:00:00,72.6,72.92,72.58,72.84,59519.0,65.094,65.3809,65.0761,65.3092,59519.0
2022-04-12 14:30:00,72.82,72.97,72.73,72.8,43044.0,65.2913,65.4258,65.2106,65.2734,43044.0
2022-04-12 15:00:00,72.79,72.81,72.65,72.76,44542.0,65.2644,65.2823,65.1389,65.2375,44542.0
2022-04-12 15:30:00,72.75,72.91,72.59,72.82,220384.0,65.2285,65.372,65.0851,65.2913,220384.0
2022-04-13 09:30:00,72.78,73.06,72.54,72.61,62575.0,65.2554,65.5065,65.0402,65.103,62575.0
2022-04-13 10:00:00,72.67,72.72,72.13,72.3,42433.0,65.1568,65.2016,64.6726,64.825,42433.0
2022-04-13 10:30:00,72.29,72.45,72.05,72.27,53381.0,64.8161,64.9595,64.6009,64.7981,53381.0
2022-04-13 11:00:00,72.24,72.34,72.07,72.13,35072.0,64.7712,64.8609,64.6188,64.6726,35072.0
2022-04-13 11:30:00,72.12,72.17,71.92,71.94,28511.0,64.6637,64.7085,64.4843,64.5023,28511.0
2022-04-13 12:00:00,71.94,72.14,71.91,72.08,33867.0,64.5023,64.6816,64.4754,64.6278,33867.0
2022-04-13 12:30:00,72.09,72.14,71.96,71.96,55402.0,64.6368,64.6816,64.5202,64.5202,55402.0
2022-04-13 13:00:00,71.98,72.12,71.96,72.03,143897.0,64.5381,64.6637,64.5202,64.583,143897.0
2022-04-13 13:30:00,72.03,72.05,71.9,72.0,32523.0,64.583,64.6009,64.4664,64.5561,32523.0
2022-04-13 14:00:00,72.03,72.1,71.98,72.08,36705.0,64.583,64.6457,64.5381,64.6278,36705.0
2022-04-13 14:30:00,72.08,72.19,72.0,72.1,100994.0,64.6278,64.7264,64.5561,64.6457,100994.0
2022-04-13 15:00:00,72.1,72.11,71.88,71.91,77756.0,64.6457,64.6547,64.4485,64.4754,77756.0
2022-04-13 15:30:00,71.9,72.12,71.84,71.9,328467.0,64.4664,64.6637,64.4126,64.4664,328467.0
2022-04-14 09:30:00,72.08,72.37,71.85,71.91,201271.0,64.6278,64.8878,64.4216,64.4754,201271.0
2022-04-14 10:00:00,71.93,72.1,71.8,71.87,98363.0,64.4933,64.6457,64.3767,64.4395,98363.0
2022-04-14 10:30:00,71.9,72.14,71.88,72.07,125806.0,64.4664,64.6816,64.4485,64.6188,125806.0
2022-04-14 11:00:00,72.09,72.13,71.8,71.84,66871.0,64.6368,64.6726,64.3767,64.4126,66871.0
2022-04-14 11:30:00,71.86,71.95,71.75,71.87,46185.0,64.4305,64.5112,64.3319,64.4395,46185.0
2022-04-14 12:00:00,71.88,71.94,71.8,71.84,52587.0,64.4485,64.5023,64.3767,64.4126,52587.0
2022-04-14 12:30:00,71.85,72.02,71.84,71.97,86865.0,64.4216,64.574,64.4126,64.5292,86865.0
2022-04-14 13:00:00,71.98,72.05,71.8,72.02,199062.0,64.5381,64.6009,64.3767,64.574,199062.0
2022-04-14 13:30:00,72.02,72.2,72.01,72.18,59131.0,64.574,64.7354,64.565,64.7175,59131.0
2022-04-14 14:00:00,72.17,72.25,71.94,72.0,137727.0,64.7085,64.7802,64.5023,64.5561,137727.0
2022-04-14 14:30:00,72.0,72.07,71.87,71.92,202449.0,64.5561,64.6188,64.4395,64.4843,202449.0
2022-04-14 15:00:00,71.94,72.02,71.85,71.85,71463.0,64.5023,64.574,64.4216,64.4216,71463.0
2022-04-14 15:30:00,71.84,71.84,71.54,71.55,406057.0,64.4126,64.4126,64.1436,64.1526,406057.0
2022-04-18 09:30:00,71.8,72.18,71.69,71.76,71634.0,64.3767,64.7175,64.2781,64.3409,71634.0
2022-04-18 10:00:00,71.87,71.89,71.53,71.57,31120.0,64.4395,64.4574,64.1347,64.1705,31120.0
2022-04-18 10:30:00,71.57,71.88,71.55,71.72,26061.0,64.1705,64.4485,64.1526,64.305,26061.0
2022-04-18 11:00:00,71.75,71.81,71.64,71.7,18588.0,64.3319,64.3857,64.2333,64.2871,18588.0
2022-04-18 11:30:00,71.7,71.78,71.63,71.73,21494.0,64.2871,64.3588,64.2243,64.314,21494.0
2022-04-18 12:00:00,71.77,71.99,71.68,71.91,37893.0,64.3498,64.5471,64.2691,64.4754,37893.0
2022-04-18 12:30:00,71.92,71.92,71.68,71.74,25154.0,64.4843,64.4843,64.2691,64.3229,25154.0
2022-04-18 13:00:00,71.77,71.79,71.51,71.7,26415.0,64.3498,64.3678,64.1167,64.2871,26415.0
2022-04-18 13:30:00,71.72,71.77,71.53,71.59,25312.0,64.305,64.3498,64.1347,64.1885,25312.0
2022-04-18 14:00:00,71.58,71.72,71.49,71.49,18389.0,64.1795,64.305,64.0988,64.0988,18389.0
2022-04-18 14:30:00,71.49,71.75,71.48,71.63,45323.0,64.0988,64.3319,64.0898,64.2243,45323.0
2022-04-18 15:00:00,71.6,71.65,71.3,71.31,33655.0,64.1974,64.2422,63.9284,63.9374,33655.0
2022-04-18 15:30:00,71.3,71.57,71.19,71.45,203987.0,63.9284,64.1705,63.8298,64.0629,203987.0
2022-04-19 09:30:00,71.56,72.08,71.55,71.98,154650.0,64.1616,64.6278,64.1526,64.5381,154650.0
2022-04-19 10:00:00,72.01,72.09,71.78,72.05,80203.0,64.565,64.6368,64.3588,64.6009,80203.0
2022-04-19 10:30:00,72.11,72.17,71.7,71.88,81567.0,64.6547,64.7085,64.2871,64.4485,81567.0
2022-04-19 11:00:00,71.9,72.01,71.83,71.9,64015.0,64.4664,64.565,64.4036,64.4664,64015.0
2022-04-19 11:30:00,71.92,72.0,71.83,71.99,64318.0,64.4843,64.5561,64.4036,64.5471,64318.0
2022-04-19 12:00:00,72.01,72.14,71.94,71.95,107386.0,64.565,64.6816,64.5023,64.5112,107386.0
2022-04-19 12:30:00,71.95,71.97,71.78,71.78,178308.0,64.5112,64.5292,64.3588,64.3588,178308.0
2022-04-19 13:00:00,71.81,71.9,71.68,71.79,109761.0,64.3857,64.4664,64.2691,64.3678,109761.0
2022-04-19 13:30:00,71.79,71.9,71.72,71.87,46967.0,64.3678,64.4664,64.305,64.4395,46967.0
2022-04-19 14:00:00,71.88,72.1,71.88,72.05,39940.0,64.4485,64.6457,64.4485,64.6009,39940.0
2022-04-19 14:30:00,72.05,72.19,72.01,72.19,22920.0,64.6009,64.7264,64.565,64.7264,22920.0
2022-04-19 15:00:00,72.17,72.32,72.11,72.26,78749.0,64.7085,64.843,64.6547,64.7892,78749.0
2022-04-19 15:30:00,72.24,72.55,72.22,72.34,169347.0,64.7712,65.0492,64.7533,64.8609,169347.0
2022-04-20 09:30:00,72.95,73.02,72.44,72.73,76105.0,65.4078,65.4706,64.9506,65.2106,76105.0
2022-04-20 10:00:00,72.69,72.79,72.48,72.62,89357.0,65.1747,65.2644,64.9864,65.112,89357.0
2022-04-20 10:30:00,72.67,72.72,72.55,72.63,71456.0,65.1568,65.2016,65.0492,65.1209,71456.0
2022-04-20 11:00:00,72.65,72.66,72.47,72.63,21065.0,65.1389,65.1478,64.9775,65.1209,21065.0
2022-04-20 11:30:00,72.61,72.89,72.52,72.89,42703.0,65.103,65.354,65.0223,65.354,42703.0
2022-04-20 12:00:00,72.87,72.93,72.72,72.86,37163.0,65.3361,65.3899,65.2016,65.3271,37163.0
2022-04-20 12:30:00,72.84,73.04,72.81,72.98,34338.0,65.3092,65.4885,65.2823,65.4347,34338.0
2022-04-20 13:00:00,72.99,73.02,72.82,72.96,85547.0,65.4437,65.4706,65.2913,65.4168,85547.0
2022-04-20 13:30:00,72.97,73.03,72.87,73.03,53534.0,65.4258,65.4796,65.3361,65.4796,53534.0
2022-04-20 14:00:00,73.04,73.25,73.01,73.13,93185.0,65.4885,65.6768,65.4616,65.5692,93185.0
2022-04-20 14:30:00,73.13,73.17,73.01,73.04,46825.0,65.5692,65.6051,65.4616,65.4885,46825.0
2022-04-20 15:00:00,73.03,73.18,72.97,73.05,43707.0,65.4796,65.6141,65.4258,65.4975,43707.0
2022-04-20 15:30:00,73.05,73.13,72.96,73.03,209035.0,65.4975,65.5692,65.4168,65.4796,209035.0
2022-04-21 09:30:00,72.9,73.24,72.57,73.22,40473.0,65.363,65.6679,65.0671,65.6499,40473.0
2022-04-21 10:00:00,73.19,73.26,73.02,73.05,19903.0,65.623,65.6858,65.4706,65.4975,19903.0
2022-04-21 10:30:00,72.98,73.32,72.93,73.26,37395.0,65.4347,65.7396,65.3899,65.6858,37395.0
2022-04-21 11:00:00,73.25,73.3,73.1,73.22,23952.0,65.6768,65.7217,65.5423,65.6499,23952.0
2022-04-21 11:30:00,73.23,73.62,73.21,73.59,34016.0,65.6589,66.0086,65.641,65.9817,34016.0
2022-04-21 12:00:00,73.58,73.61,73.35,73.35,34445.0,65.9727,65.9996,65.7665,65.7665,34445.0
2022-04-21 12:30:00,73.32,73.49,73.28,73.33,17920.0,65.7396,65.892,65.7037,65.7486,17920.0
2022-04-21 13:00:00,73.36,73.56,73.26,73.51,54307.0,65.7755,65.9548,65.6858,65.9099,54307.0
2022-04-21 13:30:00,73.5,73.59,73.38,73.58,23917.0,65.901,65.9817,65.7934,65.9727,23917.0
2022-04-21 14:00:00,73.57,73.76,73.5,73.7,28660.0,65.9637,66.1341,65.901,66.0803,28660.0
2022-04-21 14:30:00,73.7,73.75,73.55,73.55,35906.0,66.0803,66.1251,65.9458,65.9458,35906.0
2022-04-21 15:00:00,73.51,73.57,73.33,73.53,58952.0,65.9099,65.9637,65.7486,65.9279,58952.0
2022-04-21 15:30:00,73.53,73.56,72.72,72.84,367887.0,65.9279,65.9548,65.2016,65.3092,367887.0
2022-04-22 09:30:00,72.77,72.79,72.25,72.28,58100.0,65.2465,65.2644,64.7802,64.8071,58100.0
2022-04-22 10:00:00,72.3,72.76,72.19,72.63,79019.0,64.825,65.2375,64.7264,65.1209,79019.0
2022-04-22 10:30:00,72.62,72.75,72.23,72.27,43981.0,65.112,65.2285,64.7623,64.7981,43981.0
2022-04-22 11:00:00,72.29,72.45,72.16,72.37,45005.0,64.8161,64.9595,64.6995,64.8878,45005.0
2022-04-22 11:30:00,72.37,72.4,72.17,72.33,43322.0,64.8878,64.9147,64.7085,64.8519,43322.0
2022-04-22 12:00:00,72.33,72.54,72.26,72.53,30761.0,64.8519,65.0402,64.7892,65.0313,30761.0
2022-04-22 12:30:00,72.54,72.65,72.48,72.48,34940.0,65.0402,65.1389,64.9864,64.9864,34940.0
2022-04-22 13:00:00,72.49,72.59,72.32,72.58,39905.0,64.9954,65.0851,64.843,65.0761,39905.0
2022-04-22 13:30:00,72.59,72.64,72.41,72.52,33196.0,65.0851,65.1299,64.9237,65.0223,33196.0
2022-04-22 14:00:00,72.48,72.57,72.46,72.57,24734.0,64.9864,65.0671,64.9685,65.0671,24734.0
2022-04-22 14:30:00,72.57,72.63,72.23,72.3,37868.0,65.0671,65.1209,64.7623,64.825,37868.0
2022-04-22 15:00:00,72.32,72.4,72.16,72.36,51281.0,64.843,64.9147,64.6995,64.8788,51281.0
2022-04-22 15:30:00,72.38,72.53,71.63,71.76,316368.0,64.8968,65.0313,64.2243,64.3409,316368.0
2022-04-25 09:30:00,72.03,72.19,70.79,70.8,241764.0,64.583,64.7264,63.4712,63.4801,241764.0
2022-04-25 10:00:00,70.78,70.9,70.56,70.58,93573.0,63.4622,63.5698,63.2649,63.2829,93573.0
2022-04-25 10:30:00,70.55,70.75,70.35,70.53,100985.0,63.256,63.4353,63.0767,63.238,100985.0
2022-04-25 11:00:00,70.53,70.66,70.29,70.6,64122.0,63.238,63.3546,63.0229,63.3008,64122.0
2022-04-25 11:30:00,70.58,70.64,70.17,70.34,69949.0,63.2829,63.3367,62.9153,63.0677,69949.0
2022-04-25 12:00:00,70.33,70.59,70.0,70.39,84450.0,63.0587,63.2918,62.7628,63.1125,84450.0
2022-04-25 12:30:00,70.38,70.46,70.07,70.22,46772.0,63.1035,63.1753,62.8256,62.9601,46772.0
2022-04-25 13:00:00,70.22,70.3,69.91,70.08,75715.0,62.9601,63.0318,62.6821,62.8346,75715.0
2022-04-25 13:30:00,70.08,70.21,69.95,70.08,172436.0,62.8346,62.9511,62.718,62.8346,172436.0
2022-04-25 14:00:00,70.11,70.44,70.02,70.38,143747.0,62.8615,63.1573,62.7808,63.1035,143747.0
2022-04-25 14:30:00,70.39,70.44,69.99,70.06,160188.0,63.1125,63.1573,62.7539,62.8166,160188.0
2022-04-25 15:00:00,70.06,70.59,70.02,70.59,168875.0,62.8166,63.2918,62.7808,63.2918,168875.0
2022-04-25 15:30:00,70.58,70.83,70.5,70.59,363367.0,63.2829,63.507,63.2111,63.2918,363367.0
2022-04-26 09:30:00,70.23,70.9,70.23,70.88,48900.0,62.9691,63.5698,62.9691,63.5519,48900.0
2022-04-26 10:00:00,70.86,71.12,70.52,70.71,35174.0,63.5339,63.767,63.2291,63.3994,35174.0
2022-04-26 10:30:00,70.7,70.96,70.57,70.96,36538.0,63.3905,63.6236,63.2739,63.6236,36538.0
2022-04-26 11:00:00,70.95,71.46,70.89,71.34,39012.0,63.6146,64.0719,63.5608,63.9643,39012.0
2022-04-26 11:30:00,71.28,71.4,71.03,71.36,32808.0,63.9105,64.0181,63.6863,63.9822,32808.0
2022-04-26 12:00:00,71.34,71.34,71.16,71.25,43519.0,63.9643,63.9643,63.8029,63.8836,43519.0
2022-04-26 12:30:00,71.24,71.25,70.95,71.19,37936.0,63.8746,63.8836,63.6146,63.8298,37936.0
2022-04-26 13:00:00,71.18,71.23,71.0,71.02,81686.0,63.8208,63.8657,63.6594,63.6774,81686.0
2022-04-26 13:30:00,71.02,71.17,70.89,70.91,41199.0,63.6774,63.8119,63.5608,63.5788,41199.0
2022-04-26 14:00:00,70.92,71.09,70.9,71.0,82116.0,63.5877,63.7401,63.5698,63.6594,82116.0
2022-04-26 14:30:00,70.98,70.98,70.71,70.71,118025.0,63.6415,63.6415,63.3994,63.3994,118025.0
2022-04-26 15:00:00,70.71,70.74,70.47,70.52,35238.0,63.3994,63.4263,63.1842,63.2291,35238.0
2022-04-26 15:30:00,70.51,70.59,70.37,70.38,241600.0,63.2201,63.2918,63.0946,63.1035,241600.0
2022-04-27 09:30:00,70.4,70.6,69.89,70.6,91000.0,63.1215,63.3008,62.6642,63.3008,91000.0
2022-04-27 10:00:00,70.6,71.01,70.5,70.66,50646.0,63.3008,63.6684,63.2111,63.3546,50646.0
2022-04-27 10:30:00,70.64,70.96,70.46,70.76,46776.0,63.3367,63.6236,63.1753,63.4443,46776.0
2022-04-27 11:00:00,70.75,70.83,70.39,70.81,79462.0,63.4353,63.507,63.1125,63.4891,79462.0
2022-04-27 11:30:00,70.81,70.95,70.75,70.92,32149.0,63.4891,63.6146,63.4353,63.5877,32149.0
2022-04-27 12:00:00,71.0,71.04,70.91,70.96,41766.0,63.6594,63.6953,63.5788,63.6236,41766.0
2022-04-27 12:30:00,70.98,71.2,70.88,71.12,40702.0,63.6415,63.8388,63.5519,63.767,40702.0
2022-04-27 13:00:00,71.13,71.21,70.94,71.08,43203.0,63.776,63.8477,63.6057,63.7312,43203.0
2022-04-27 13:30:00,71.09,71.18,70.99,71.0,36177.0,63.7401,63.8208,63.6505,63.6594,36177.0
2022-04-27 14:00:00,70.98,70.99,70.69,70.71,37071.0,63.6415,63.6505,63.3815,63.3994,37071.0
2022-04-27 14:30:00,70.73,70.74,70.47,70.56,81409.0,63.4174,63.4263,63.1842,63.2649,81409.0
2022-04-27 15:00:00,70.53,70.58,70.26,70.49,47821.0,63.238,63.2829,62.996,63.2022,47821.0
2022-04-27 15:30:00,70.49,70.54,70.16,70.22,197556.0,63.2022,63.247,62.9063,62.9601,197556.0
2022-04-28 09:30:00,70.37,70.49,69.76,70.4,59171.0,63.0946,63.2022,62.5477,63.1215,59171.0
2022-04-28 10:00:00,70.41,70.78,70.29,70.68,131848.0,63.1304,63.4622,63.0229,63.3725,131848.0
2022-04-28 10:30:00,70.7,70.84,70.4,70.46,64075.0,63.3905,63.516,63.1215,63.1753,64075.0
2022-04-28 11:00:00,70.47,70.55,70.21,70.44,33113.0,63.1842,63.256,62.9511,63.1573,33113.0
2022-04-28 11:30:00,70.43,70.89,70.37,70.85,32349.0,63.1484,63.5608,63.0946,63.525,32349.0
2022-04-28 12:00:00,70.86,71.04,70.81,71.04,29777.0,63.5339,63.6953,63.4891,63.6953,29777.0
2022-04-28 12:30:00,71.05,71.06,70.75,70.83,41600.0,63.7043,63.7132,63.4353,63.507,41600.0
2022-04-28 13:00:00,70.83,70.84,70.6,70.65,55858.0,63.507,63.516,63.3008,63.3456,55858.0
2022-04-28 13:30:00,70.69,70.74,70.37,70.38,37654.0,63.3815,63.4263,63.0946,63.1035,37654.0
2022-04-28 14:00:00,70.38,70.56,70.36,70.42,42487.0,63.1035,63.2649,63.0856,63.1394,42487.0
2022-04-28 14:30:00,70.41,70.86,70.24,70.86,119747.0,63.1304,63.5339,62.978,63.5339,119747.0
2022-04-28 15:00:00,70.86,71.09,70.71,70.85,167019.0,63.5339,63.7401,63.3994,63.525,167019.0
2022-04-28 15:30:00,70.85,70.91,70.61,70.86,352267.0,63.525,63.5788,63.3098,63.5339,352267.0
2022-04-29 09:30:00,70.52,70.6,69.75,69.81,67887.0,63.2291,63.3008,62.5387,62.5925,67887.0
2022-04-29 10:00:00,69.85,70.14,69.77,69.82,41121.0,62.6283,62.8884,62.5566,62.6014,41121.0
2022-04-29 10:30:00,69.76,69.83,69.45,69.47,38183.0,62.5477,62.6104,62.2697,62.2876,38183.0
2022-04-29 11:00:00,69.45,69.72,69.28,69.68,88667.0,62.2697,62.5118,62.1173,62.4759,88667.0
2022-04-29 11:30:00,69.72,69.84,69.62,69.64,28574.0,62.5118,62.6194,62.4221,62.4401,28574.0
2022-04-29 12:00:00,69.68,69.69,69.3,69.46,28246.0,62.4759,62.4849,62.1352,62.2787,28246.0
2022-04-29 12:30:00,69.46,69.56,69.38,69.44,26497.0,62.2787,62.3683,62.2069,62.2607,26497.0
2022-04-29 13:00:00,69.43,69.62,69.38,69.51,31699.0,62.2518,62.4221,62.2069,62.3235,31699.0
2022-04-29 13:30:00,69.54,69.64,69.36,69.4,61177.0,62.3504,62.4401,62.189,62.2249,61177.0
2022-04-29 14:00:00,69.39,69.56,69.32,69.38,45344.0,62.2159,62.3683,62.1531,62.2069,45344.0
2022-04-29 14:30:00,69.39,69.41,69.22,69.35,70760.0,62.2159,62.2338,62.0635,62.18,70760.0
2022-04-29 15:00:00,69.33,69.33,68.94,69.02,98533.0,62.1621,62.1621,61.8124,61.8842,98533.0
2022-04-29 15:30:00,69.02,69.2,68.54,68.69,361855.0,61.8842,62.0455,61.4538,61.5883,361855.0
2022-05-02 09:30:00,69.16,69.56,68.03,68.35,108194.0,62.0097,62.3683,60.9965,61.2834,108194.0
2022-05-02 10:00:00,68.32,69.24,68.27,69.01,89873.0,61.2565,62.0814,61.2117,61.8752,89873.0
2022-05-02 10:30:00,69.05,69.17,68.73,68.82,83357.0,61.9111,62.0186,61.6241,61.7048,83357.0
2022-05-02 11:00:00,68.82,68.83,68.15,68.25,57837.0,61.7048,61.7138,61.1041,61.1938,57837.0
2022-05-02 11:30:00,68.24,68.35,68.01,68.12,34812.0,61.1848,61.2834,60.9786,61.0772,34812.0
2022-05-02 12:00:00,68.1,68.1,67.64,67.83,122560.0,61.0593,61.0593,60.6468,60.8172,122560.0
2022-05-02 12:30:00,67.86,67.89,67.57,67.69,68365.0,60.8441,60.871,60.5841,60.6917,68365.0
2022-05-02 13:00:00,67.7,67.98,67.54,67.77,58882.0,60.7006,60.9517,60.5572,60.7634,58882.0
2022-05-02 13:30:00,67.76,67.94,67.54,67.81,56628.0,60.7544,60.9158,60.5572,60.7993,56628.0
2022-05-02 14:00:00,67.8,67.95,67.54,67.56,77431.0,60.7903,60.9248,60.5572,60.5751,77431.0
2022-05-02 14:30:00,67.56,67.56,67.22,67.3,71119.0,60.5751,60.5751,60.2703,60.342,71119.0
2022-05-02 15:00:00,67.3,67.87,67.3,67.8,75376.0,60.342,60.8531,60.342,60.7903,75376.0
2022-05-02 15:30:00,67.8,68.08,67.69,67.82,294402.0,60.7903,61.0413,60.6917,60.8082,294402.0
2022-05-03 09:30:00,67.98,68.96,67.9,67.98,141307.0,60.9517,61.8304,60.88,60.9517,141307.0
2022-05-03 10:00:00,67.92,68.5,67.53,68.5,92187.0,60.8979,61.4179,60.5482,61.4179,92187.0
2022-05-03 10:30:00,68.54,68.75,68.38,68.54,44414.0,61.4538,61.6421,61.3103,61.4538,44414.0
2022-05-03 11:00:00,68.52,68.97,68.52,68.88,41524.0,61.4359,61.8393,61.4359,61.7586,41524.0
2022-05-03 11:30:00,68.99,69.17,68.91,69.0,44615.0,61.8573,62.0186,61.7855,61.8662,44615.0
2022-05-03 12:00:00,69.02,69.12,68.63,68.67,70632.0,61.8842,61.9738,61.5345,61.5703,70632.0
2022-05-03 12:30:00,68.62,68.82,68.46,68.46,56188.0,61.5255,61.7048,61.3821,61.3821,56188.0
2022-05-03 13:00:00,68.47,68.6,68.21,68.24,89790.0,61.391,61.5076,61.1579,61.1848,89790.0
2022-05-03 13:30:00,68.28,68.28,67.77,67.83,70320.0,61.2207,61.2207,60.7634,60.8172,70320.0
2022-05-03 14:00:00,67.84,67.84,67.48,67.5,60315.0,60.8262,60.8262,60.5034,60.5213,60315.0
2022-05-03 14:30:00,67.5,67.68,67.44,67.61,59650.0,60.5213,60.6827,60.4675,60.6199,59650.0
2022-05-03 15:00:00,67.61,67.83,67.46,67.59,86107.0,60.6199,60.8172,60.4854,60.602,86107.0
2022-05-03 15:30:00,67.6,67.78,67.39,67.45,347026.0,60.611,60.7724,60.4227,60.4765,347026.0
2022-05-04 09:30:00,67.53,68.12,67.48,67.85,129145.0,60.5482,61.0772,60.5034,60.8351,129145.0
2022-05-04 10:00:00,67.86,68.28,67.72,68.27,83118.0,60.8441,61.2207,60.7186,61.2117,83118.0
2022-05-04 10:30:00,68.28,68.35,67.98,68.29,83874.0,61.2207,61.2834,60.9517,61.2296,83874.0
2022-05-04 11:00:00,68.3,68.55,68.12,68.16,119471.0,61.2386,61.4627,61.0772,61.1131,119471.0
2022-05-04 11:30:00,68.14,68.61,68.12,68.56,110971.0,61.0951,61.5165,61.0772,61.4717,110971.0
2022-05-04 12:00:00,68.55,68.71,68.25,68.25,87231.0,61.4627,61.6062,61.1938,61.1938,87231.0
2022-05-04 12:30:00,68.23,68.72,68.19,68.62,71384.0,61.1758,61.6152,61.14,61.5255,71384.0
2022-05-04 13:00:00,68.62,68.64,68.37,68.37,61733.0,61.5255,61.5434,61.3014,61.3014,61733.0
2022-05-04 13:30:00,68.33,68.34,68.06,68.06,84838.0,61.2655,61.2745,61.0234,61.0234,84838.0
2022-05-04 14:00:00,68.11,68.65,68.05,68.6,52948.0,61.0682,61.5524,61.0144,61.5076,52948.0
2022-05-04 14:30:00,68.6,68.83,68.13,68.62,81257.0,61.5076,61.7138,61.0862,61.5255,81257.0
2022-05-04 15:00:00,68.64,68.79,68.5,68.76,94779.0,61.5434,61.6779,61.4179,61.651,94779.0
2022-05-04 15:30:00,68.74,69.0,68.72,68.87,307082.0,61.6331,61.8662,61.6152,61.7497,307082.0
2022-05-05 09:30:00,68.21,68.52,67.98,68.11,59839.0,61.5748,61.8546,61.3672,61.4845,59839.0
2022-05-05 10:00:00,68.09,68.33,67.88,68.16,64268.0,61.4665,61.6831,61.2769,61.5297,64268.0
2022-05-05 10:30:00,68.19,68.46,67.75,67.81,50205.0,61.5568,61.8005,61.1596,61.2137,50205.0
2022-05-05 11:00:00,67.87,67.89,67.46,67.63,24180.0,61.2679,61.2859,60.8978,61.0512,24180.0
2022-05-05 11:30:00,67.66,67.88,67.5,67.5,23567.0,61.0783,61.2769,60.9339,60.9339,23567.0
2022-05-05 12:00:00,67.49,67.67,67.38,67.57,27173.0,60.9248,61.0873,60.8255,60.9971,27173.0
2022-05-05 12:30:00,67.56,67.85,67.39,67.83,37319.0,60.988,61.2498,60.8346,61.2318,37319.0
2022-05-05 13:00:00,67.85,68.1,67.69,67.83,39397.0,61.2498,61.4755,61.1054,61.2318,39397.0
2022-05-05 13:30:00,67.81,67.95,67.5,67.59,41120.0,61.2137,61.3401,60.9339,61.0151,41120.0
2022-05-05 14:00:00,67.55,67.76,67.45,67.45,71951.0,60.979,61.1686,60.8887,60.8887,71951.0
2022-05-05 14:30:00,67.46,67.54,67.23,67.39,63529.0,60.8978,60.97,60.6901,60.8346,63529.0
2022-05-05 15:00:00,67.37,67.37,67.02,67.1,64310.0,60.8165,60.8165,60.5006,60.5728,64310.0
2022-05-05 15:30:00,67.07,67.62,66.99,67.49,261202.0,60.5457,61.0422,60.4735,60.9248,261202.0
2022-05-06 09:30:00,67.2,67.71,66.92,67.36,47941.0,60.6631,61.1234,60.4103,60.8075,47941.0
2022-05-06 10:00:00,67.37,67.61,67.13,67.53,65382.0,60.8165,61.0332,60.5999,60.961,65382.0
2022-05-06 10:30:00,67.48,67.89,67.38,67.88,233556.0,60.9158,61.2859,60.8255,61.2769,233556.0
2022-05-06 11:00:00,67.88,68.01,67.64,67.67,105593.0,61.2769,61.3943,61.0603,61.0873,105593.0
2022-05-06 11:30:00,67.68,67.69,67.35,67.39,46636.0,61.0964,61.1054,60.7985,60.8346,46636.0
2022-05-06 12:00:00,67.41,67.63,67.31,67.63,46667.0,60.8526,61.0512,60.7624,61.0512,46667.0
2022-05-06 12:30:00,67.61,67.72,67.51,67.66,74738.0,61.0332,61.1325,60.9429,61.0783,74738.0
2022-05-06 13:00:00,67.68,67.75,67.51,67.54,56597.0,61.0964,61.1596,60.9429,60.97,56597.0
2022-05-06 13:30:00,67.55,67.64,67.4,67.5,70087.0,60.979,61.0603,60.8436,60.9339,70087.0
2022-05-06 14:00:00,67.48,67.52,67.13,67.18,41412.0,60.9158,60.9519,60.5999,60.645,41412.0
2022-05-06 14:30:00,67.17,67.44,67.1,67.35,38936.0,60.636,60.8797,60.5728,60.7985,38936.0
2022-05-06 15:00:00,67.35,67.56,67.25,67.49,86696.0,60.7985,60.988,60.7082,60.9248,86696.0
2022-05-06 15:30:00,67.49,67.95,67.48,67.74,532414.0,60.9248,61.3401,60.9158,61.1505,532414.0
2022-05-09 09:30:00,67.45,67.81,67.19,67.75,52138.0,60.8887,61.2137,60.654,61.1596,52138.0
2022-05-09 10:00:00,67.81,67.93,67.7,67.81,43463.0,61.2137,61.322,61.1144,61.2137,43463.0
2022-05-09 10:30:00,67.86,68.35,67.86,68.22,67403.0,61.2589,61.7012,61.2589,61.5838,67403.0
2022-05-09 11:00:00,68.18,68.56,68.16,68.44,58698.0,61.5477,61.8908,61.5297,61.7824,58698.0
2022-05-09 11:30:00,68.43,68.8,68.38,68.61,47845.0,61.7734,62.1074,61.7283,61.9359,47845.0
2022-05-09 12:00:00,68.64,68.71,68.46,68.65,56263.0,61.963,62.0262,61.8005,61.972,56263.0
2022-05-09 12:30:00,68.63,68.73,68.48,68.68,82796.0,61.9539,62.0442,61.8185,61.9991,82796.0
2022-05-09 13:00:00,68.67,68.91,68.63,68.9,60116.0,61.9901,62.2067,61.9539,62.1977,60116.0
2022-05-09 13:30:00,68.96,69.19,68.78,69.01,62055.0,62.2518,62.4595,62.0894,62.297,62055.0
2022-05-09 14:00:00,68.99,69.26,68.99,69.2,62199.0,62.2789,62.5227,62.2789,62.4685,62199.0
2022-05-09 14:30:00,69.21,69.33,69.01,69.3,68381.0,62.4775,62.5859,62.297,62.5588,68381.0
2022-05-09 15:00:00,69.31,69.69,69.25,69.33,128242.0,62.5678,62.9108,62.5136,62.5859,128242.0
2022-05-09 15:30:00,69.34,69.34,68.95,69.18,304224.0,62.5949,62.5949,62.2428,62.4504,304224.0
2022-05-10 09:30:00,69.15,70.2,69.04,69.81,76516.0,62.4234,63.3712,62.3241,63.0192,76516.0
2022-05-10 10:00:00,69.83,69.89,69.35,69.51,111267.0,63.0372,63.0914,62.6039,62.7483,111267.0
2022-05-10 10:30:00,69.51,69.64,69.3,69.33,101611.0,62.7483,62.8657,62.5588,62.5859,101611.0
2022-05-10 11:00:00,69.33,69.34,68.66,68.69,102861.0,62.5859,62.5949,61.981,62.0081,102861.0
2022-05-10 11:30:00,68.66,68.69,68.17,68.44,64633.0,61.981,62.0081,61.5387,61.7824,64633.0
2022-05-10 12:00:00,68.44,68.52,68.09,68.11,57929.0,61.7824,61.8546,61.4665,61.4845,57929.0
2022-05-10 12:30:00,68.13,68.18,67.66,67.98,52715.0,61.5026,61.5477,61.0783,61.3672,52715.0
2022-05-10 13:00:00,67.98,68.39,67.96,68.36,84330.0,61.3672,61.7373,61.3491,61.7102,84330.0
2022-05-10 13:30:00,68.38,68.84,68.22,68.75,96395.0,61.7283,62.1435,61.5838,62.0623,96395.0
2022-05-10 14:00:00,68.73,68.79,68.27,68.29,45907.0,62.0442,62.0984,61.629,61.647,45907.0
2022-05-10 14:30:00,68.33,68.43,68.16,68.22,42433.0,61.6831,61.7734,61.5297,61.5838,42433.0
2022-05-10 15:00:00,68.24,68.44,68.08,68.1,68102.0,61.6019,61.7824,61.4575,61.4755,68102.0
2022-05-10 15:30:00,68.09,68.36,68.01,68.27,239796.0,61.4665,61.7102,61.3943,61.629,239796.0
2022-05-11 09:30:00,68.21,68.92,68.15,68.89,34143.0,61.5748,62.2157,61.5206,62.1887,34143.0
2022-05-11 10:00:00,68.91,69.08,68.7,68.85,48774.0,62.2067,62.3602,62.0171,62.1525,48774.0
2022-05-11 10:30:00,68.84,69.47,68.78,69.29,36029.0,62.1435,62.7122,62.0894,62.5497,36029.0
2022-05-11 11:00:00,69.26,69.67,69.04,69.46,61674.0,62.5227,62.8928,62.3241,62.7032,61674.0
2022-05-11 11:30:00,69.53,69.72,69.35,69.46,29358.0,62.7664,62.9379,62.6039,62.7032,29358.0
2022-05-11 12:00:00,69.44,69.49,69.1,69.1,32287.0,62.6852,62.7303,62.3782,62.3782,32287.0
2022-05-11 12:30:00,69.12,69.35,69.06,69.17,44534.0,62.3963,62.6039,62.3421,62.4414,44534.0
2022-05-11 13:00:00,69.15,69.33,69.13,69.18,58093.0,62.4234,62.5859,62.4053,62.4504,58093.0
2022-05-11 13:30:00,69.17,69.33,69.06,69.15,42644.0,62.4414,62.5859,62.3421,62.4234,42644.0
2022-05-11 14:00:00,69.17,69.57,69.16,69.35,62440.0,62.4414,62.8025,62.4324,62.6039,62440.0
2022-05-11 14:30:00,69.34,69.65,69.18,69.24,52307.0,62.5949,62.8747,62.4504,62.5046,52307.0
2022-05-11 15:00:00,69.17,69.2,68.92,68.95,51261.0,62.4414,62.4685,62.2157,62.2428,51261.0
2022-05-11 15:30:00,68.96,69.02,68.47,68.6,157241.0,62.2518,62.306,61.8095,61.9269,157241.0
2022-05-12 09:30:00,68.6,69.05,68.46,68.47,132403.0,61.9269,62.3331,61.8005,61.8095,132403.0
2022-05-12 10:00:00,68.44,68.74,68.25,68.36,69627.0,61.7824,62.0532,61.6109,61.7102,69627.0
2022-05-12 10:30:00,68.36,68.57,68.17,68.37,75226.0,61.7102,61.8998,61.5387,61.7192,75226.0
2022-05-12 11:00:00,68.36,68.65,68.01,68.1,62422.0,61.7102,61.972,61.3943,61.4755,62422.0
2022-05-12 11:30:00,68.08,68.11,67.71,67.85,55142.0,61.4575,61.4845,61.1234,61.2498,55142.0
2022-05-12 12:00:00,67.83,68.22,67.82,68.09,45846.0,61.2318,61.5838,61.2227,61.4665,45846.0
2022-05-12 12:30:00,68.09,68.15,67.82,68.04,52174.0,61.4665,61.5206,61.2227,61.4213,52174.0
2022-05-12 13:00:00,68.05,68.47,68.01,68.37,84150.0,61.4304,61.8095,61.3943,61.7192,84150.0
2022-05-12 13:30:00,68.37,68.69,68.33,68.63,50746.0,61.7192,62.0081,61.6831,61.9539,50746.0
2022-05-12 14:00:00,68.66,68.85,68.56,68.8,95784.0,61.981,62.1525,61.8908,62.1074,95784.0
2022-05-12 14:30:00,68.8,68.85,68.37,68.42,471065.0,62.1074,62.1525,61.7192,61.7644,471065.0
2022-05-12 15:00:00,68.41,68.63,68.26,68.27,226329.0,61.7553,61.9539,61.6199,61.629,226329.0
2022-05-12 15:30:00,68.27,68.68,68.22,68.59,597022.0,61.629,61.9991,61.5838,61.9178,597022.0
2022-05-13 09:30:00,69.1,69.26,68.44,68.86,323458.0,62.3782,62.5227,61.7824,62.1616,323458.0
2022-05-13 10:00:00,68.86,69.24,68.79,69.15,189102.0,62.1616,62.5046,62.0984,62.4234,189102.0
2022-05-13 10:30:00,69.13,69.24,69.07,69.15,82447.0,62.4053,62.5046,62.3511,62.4234,82447.0
2022-05-13 11:00:00,69.15,69.23,69.08,69.14,64473.0,62.4234,62.4956,62.3602,62.4143,64473.0
2022-05-13 11:30:00,69.13,69.26,69.01,69.23,65381.0,62.4053,62.5227,62.297,62.4956,65381.0
2022-05-13 12:00:00,69.23,69.36,69.17,69.27,63778.0,62.4956,62.6129,62.4414,62.5317,63778.0
2022-05-13 12:30:00,69.26,69.29,68.88,68.92,109146.0,62.5227,62.5497,62.1796,62.2157,109146.0
2022-05-13 13:00:00,68.92,69.19,68.91,69.03,81748.0,62.2157,62.4595,62.2067,62.315,81748.0
2022-05-13 13:30:00,69.04,69.12,68.87,68.97,73423.0,62.3241,62.3963,62.1706,62.2609,73423.0
2022-05-13 14:00:00,68.97,69.13,68.73,69.06,94714.0,62.2609,62.4053,62.0442,62.3421,94714.0
2022-05-13 14:30:00,69.06,69.36,69.06,69.36,98338.0,62.3421,62.6129,62.3421,62.6129,98338.0
2022-05-13 15:00:00,69.37,69.5,69.35,69.44,68392.0,62.622,62.7393,62.6039,62.6852,68392.0
2022-05-13 15:30:00,69.44,69.67,69.34,69.46,405976.0,62.6852,62.8928,62.5949,62.7032,405976.0
2022-05-16 09:30:00,69.72,69.76,68.98,69.02,84410.0,62.9379,62.974,62.2699,62.306,84410.0
2022-05-16 10:00:00,69.02,69.06,68.82,68.98,55323.0,62.306,62.3421,62.1255,62.2699,55323.0
2022-05-16 10:30:00,68.98,69.43,68.97,69.41,86418.0,62.2699,62.6761,62.2609,62.6581,86418.0
2022-05-16 11:00:00,69.38,69.52,69.1,69.44,174779.0,62.631,62.7574,62.3782,62.6852,174779.0
2022-05-16 11:30:00,69.46,69.58,69.3,69.31,68539.0,62.7032,62.8115,62.5588,62.5678,68539.0
2022-05-16 12:00:00,69.31,69.36,69.07,69.09,46645.0,62.5678,62.6129,62.3511,62.3692,46645.0
2022-05-16 12:30:00,69.1,69.25,69.05,69.11,81479.0,62.3782,62.5136,62.3331,62.3873,81479.0
2022-05-16 13:00:00,69.11,69.33,69.11,69.29,74385.0,62.3873,62.5859,62.3873,62.5497,74385.0
2022-05-16 13:30:00,69.31,69.31,69.13,69.28,73520.0,62.5678,62.5678,62.4053,62.5407,73520.0
2022-05-16 14:00:00,69.29,69.32,69.15,69.16,58144.0,62.5497,62.5768,62.4234,62.4324,58144.0
2022-05-16 14:30:00,69.16,69.21,69.06,69.11,75029.0,62.4324,62.4775,62.3421,62.3873,75029.0
2022-05-16 15:00:00,69.11,69.23,69.03,69.03,89736.0,62.3873,62.4956,62.315,62.315,89736.0
2022-05-16 15:30:00,69.03,69.17,68.92,69.09,264630.0,62.315,62.4414,62.2157,62.3692,264630.0
2022-05-17 09:30:00,69.28,69.28,68.25,68.68,77690.0,62.5407,62.5407,61.6109,61.9991,77690.0
2022-05-17 10:00:00,68.7,69.18,68.6,69.14,49907.0,62.0171,62.4504,61.9269,62.4143,49907.0
2022-05-17 10:30:00,69.14,69.32,69.11,69.26,133722.0,62.4143,62.5768,62.3873,62.5227,133722.0
2022-05-17 11:00:00,69.27,69.5,69.24,69.33,78249.0,62.5317,62.7393,62.5046,62.5859,78249.0
2022-05-17 11:30:00,69.34,69.42,69.12,69.18,65448.0,62.5949,62.6671,62.3963,62.4504,65448.0
2022-05-17 12:00:00,69.17,69.29,69.17,69.17,27408.0,62.4414,62.5497,62.4414,62.4414,27408.0
2022-05-17 12:30:00,69.18,69.37,69.11,69.32,49810.0,62.4504,62.622,62.3873,62.5768,49810.0
2022-05-17 13:00:00,69.31,69.4,69.24,69.28,22474.0,62.5678,62.649,62.5046,62.5407,22474.0
2022-05-17 13:30:00,69.3,69.32,69.14,69.16,36742.0,62.5588,62.5768,62.4143,62.4324,36742.0
2022-05-17 14:00:00,69.16,69.19,68.85,68.96,40760.0,62.4324,62.4595,62.1525,62.2518,40760.0
2022-05-17 14:30:00,68.95,69.23,68.86,69.12,38173.0,62.2428,62.4956,62.1616,62.3963,38173.0
2022-05-17 15:00:00,69.13,69.22,69.04,69.19,53521.0,62.4053,62.4866,62.3241,62.4595,53521.0
2022-05-17 15:30:00,69.18,69.3,69.04,69.3,216966.0,62.4504,62.5588,62.3241,62.5588,216966.0
2022-05-18 09:30:00,69.55,69.62,69.05,69.14,80886.0,62.7845,62.8476,62.3331,62.4143,80886.0
2022-05-18 10:00:00,69.15,69.31,68.92,69.3,49868.0,62.4234,62.5678,62.2157,62.5588,49868.0
2022-05-18 10:30:00,69.31,69.49,69.19,69.28,49750.0,62.5678,62.7303,62.4595,62.5407,49750.0
2022-05-18 11:00:00,69.26,69.5,69.24,69.44,53897.0,62.5227,62.7393,62.5046,62.6852,53897.0
2022-05-18 11:30:00,69.44,69.57,69.32,69.54,32623.0,62.6852,62.8025,62.5768,62.7754,32623.0
2022-05-18 12:00:00,69.55,69.66,69.51,69.65,31874.0,62.7845,62.8838,62.7483,62.8747,31874.0
2022-05-18 12:30:00,69.67,69.67,69.39,69.43,78977.0,62.8928,62.8928,62.64,62.6761,78977.0
2022-05-18 13:00:00,69.43,69.43,68.94,68.98,87306.0,62.6761,62.6761,62.2338,62.2699,87306.0
2022-05-18 13:30:00,68.98,69.17,68.81,68.91,52033.0,62.2699,62.4414,62.1164,62.2067,52033.0
2022-05-18 14:00:00,68.9,69.18,68.85,69.14,43076.0,62.1977,62.4504,62.1525,62.4143,43076.0
2022-05-18 14:30:00,69.13,69.16,68.88,69.02,52824.0,62.4053,62.4324,62.1796,62.306,52824.0
2022-05-18 15:00:00,69.01,69.05,68.83,68.84,74800.0,62.297,62.3331,62.1345,62.1435,74800.0
2022-05-18 15:30:00,68.83,69.04,68.74,68.93,292301.0,62.1345,62.3241,62.0532,62.2248,292301.0
2022-05-19 09:30:00,68.71,68.78,68.15,68.25,77616.0,62.0262,62.0894,61.5206,61.6109,77616.0
2022-05-19 10:00:00,68.24,68.91,68.15,68.85,55129.0,61.6019,62.2067,61.5206,62.1525,55129.0
2022-05-19 10:30:00,68.84,68.86,68.47,68.47,127409.0,62.1435,62.1616,61.8095,61.8095,127409.0
2022-05-19 11:00:00,68.47,68.59,68.17,68.29,65080.0,61.8095,61.9178,61.5387,61.647,65080.0
2022-05-19 11:30:00,68.3,68.86,68.29,68.69,64209.0,61.6561,62.1616,61.647,62.0081,64209.0
2022-05-19 12:00:00,68.69,68.92,68.58,68.7,51933.0,62.0081,62.2157,61.9088,62.0171,51933.0
2022-05-19 12:30:00,68.69,68.72,68.52,68.71,51808.0,62.0081,62.0352,61.8546,62.0262,51808.0
2022-05-19 13:00:00,68.71,68.87,68.6,68.67,53093.0,62.0262,62.1706,61.9269,61.9901,53093.0
2022-05-19 13:30:00,68.7,68.87,68.58,68.8,78449.0,62.0171,62.1706,61.9088,62.1074,78449.0
2022-05-19 14:00:00,68.79,68.87,68.65,68.71,51511.0,62.0984,62.1706,61.972,62.0262,51511.0
2022-05-19 14:30:00,68.7,69.08,68.68,69.08,60215.0,62.0171,62.3602,61.9991,62.3602,60215.0
2022-05-19 15:00:00,69.09,69.42,69.08,69.2,69536.0,62.3692,62.6671,62.3602,62.4685,69536.0
2022-05-19 15:30:00,69.2,69.39,68.97,69.21,268031.0,62.4685,62.64,62.2609,62.4775,268031.0
2022-05-20 09:30:00,69.34,69.39,68.84,69.03,70626.0,62.5949,62.64,62.1435,62.315,70626.0
2022-05-20 10:00:00,69.08,69.09,68.53,68.56,78039.0,62.3602,62.3692,61.8637,61.8908,78039.0
2022-05-20 10:30:00,68.55,68.82,68.5,68.68,54028.0,61.8817,62.1255,61.8366,61.9991,54028.0
2022-05-20 11:00:00,68.69,68.7,68.49,68.52,55432.0,62.0081,62.0171,61.8276,61.8546,55432.0
2022-05-20 11:30:00,68.5,68.56,68.4,68.44,42311.0,61.8366,61.8908,61.7463,61.7824,42311.0
2022-05-20 12:00:00,68.44,68.52,68.2,68.52,31780.0,61.7824,61.8546,61.5658,61.8546,31780.0
2022-05-20 12:30:00,68.52,68.7,68.4,68.65,51389.0,61.8546,62.0171,61.7463,61.972,51389.0
2022-05-20 13:00:00,68.64,68.7,68.47,68.58,59810.0,61.963,62.0171,61.8095,61.9088,59810.0
2022-05-20 13:30:00,68.57,68.78,68.51,68.56,61103.0,61.8998,62.0894,61.8456,61.8908,61103.0
2022-05-20 14:00:00,68.57,68.84,68.56,68.79,80691.0,61.8998,62.1435,61.8908,62.0984,80691.0
2022-05-20 14:30:00,68.81,69.02,68.65,68.88,72473.0,62.1164,62.306,61.972,62.1796,72473.0
2022-05-20 15:00:00,68.89,68.92,68.59,68.8,68478.0,62.1887,62.2157,61.9178,62.1074,68478.0
2022-05-20 15:30:00,68.79,69.16,68.71,68.84,557660.0,62.0984,62.4324,62.0262,62.1435,557660.0
2022-05-23 09:30:00,69.76,69.88,68.73,69.23,63608.0,62.974,63.0824,62.0442,62.4956,63608.0
2022-05-23 10:00:00,69.25,69.85,69.16,69.75,51095.0,62.5136,63.0553,62.4324,62.965,51095.0
2022-05-23 10:30:00,69.76,69.76,69.45,69.63,54560.0,62.974,62.974,62.6942,62.8567,54560.0
2022-05-23 11:00:00,69.61,69.92,69.58,69.83,35783.0,62.8386,63.1185,62.8115,63.0372,35783.0
2022-05-23 11:30:00,69.87,69.87,69.56,69.56,21545.0,63.0733,63.0733,62.7935,62.7935,21545.0
2022-05-23 12:00:00,69.58,69.64,69.21,69.24,21414.0,62.8115,62.8657,62.4775,62.5046,21414.0
2022-05-23 12:30:00,69.22,69.45,69.22,69.44,24813.0,62.4866,62.6942,62.4866,62.6852,24813.0
2022-05-23 13:00:00,69.41,69.47,69.18,69.33,33357.0,62.6581,62.7122,62.4504,62.5859,33357.0
2022-05-23 13:30:00,69.32,69.5,69.29,69.5,27776.0,62.5768,62.7393,62.5497,62.7393,27776.0
2022-05-23 14:00:00,69.5,69.5,69.33,69.41,40246.0,62.7393,62.7393,62.5859,62.6581,40246.0
2022-05-23 14:30:00,69.4,69.48,69.29,69.3,51959.0,62.649,62.7213,62.5497,62.5588,51959.0
2022-05-23 15:00:00,69.3,69.59,69.3,69.47,77108.0,62.5588,62.8206,62.5588,62.7122,77108.0
2022-05-23 15:30:00,69.49,69.66,69.36,69.64,276362.0,62.7303,62.8838,62.6129,62.8657,276362.0
2022-05-24 09:30:00,69.88,70.25,69.66,70.13,52381.0,63.0824,63.4164,62.8838,63.308,52381.0
2022-05-24 10:00:00,70.15,70.29,69.7,69.73,77093.0,63.3261,63.4525,62.9199,62.9469,77093.0
2022-05-24 10:30:00,69.68,69.98,69.59,69.94,111182.0,62.9018,63.1726,62.8206,63.1365,111182.0
2022-05-24 11:00:00,69.95,70.38,69.95,70.34,69467.0,63.1455,63.5337,63.1455,63.4976,69467.0
2022-05-24 11:30:00,70.33,70.66,70.3,70.6,90730.0,63.4886,63.7865,63.4615,63.7323,90730.0
2022-05-24 12:00:00,70.56,70.75,70.52,70.55,27023.0,63.6962,63.8677,63.6601,63.6872,27023.0
2022-05-24 12:30:00,70.55,70.68,70.39,70.59,28006.0,63.6872,63.8045,63.5427,63.7233,28006.0
2022-05-24 13:00:00,70.59,70.72,70.48,70.72,31779.0,63.7233,63.8406,63.624,63.8406,31779.0
2022-05-24 13:30:00,70.71,70.89,70.56,70.89,40610.0,63.8316,63.9941,63.6962,63.9941,40610.0
2022-05-24 14:00:00,70.89,71.29,70.85,71.2,61180.0,63.9941,64.3552,63.958,64.2739,61180.0
2022-05-24 14:30:00,71.19,71.42,71.15,71.26,65705.0,64.2649,64.4725,64.2288,64.3281,65705.0
2022-05-24 15:00:00,71.26,71.66,71.24,71.66,88653.0,64.3281,64.6892,64.3101,64.6892,88653.0
2022-05-24 15:30:00,71.68,71.81,71.53,71.72,290790.0,64.7073,64.8246,64.5718,64.7434,290790.0
2022-05-25 09:30:00,71.76,71.79,71.2,71.45,58478.0,64.7795,64.8066,64.2739,64.4996,58478.0
2022-05-25 10:00:00,71.45,71.53,71.04,71.14,47071.0,64.4996,64.5718,64.1295,64.2198,47071.0
2022-05-25 10:30:00,71.17,71.28,70.94,71.18,48411.0,64.2469,64.3462,64.0392,64.2559,48411.0
2022-05-25 11:00:00,71.19,71.23,70.98,71.15,33948.0,64.2649,64.301,64.0754,64.2288,33948.0
2022-05-25 11:30:00,71.13,71.13,70.88,71.0,52946.0,64.2108,64.2108,63.9851,64.0934,52946.0
2022-05-25 12:00:00,71.02,71.09,70.6,70.67,59590.0,64.1115,64.1747,63.7323,63.7955,59590.0
2022-05-25 12:30:00,70.67,70.73,70.56,70.62,46306.0,63.7955,63.8497,63.6962,63.7504,46306.0
2022-05-25 13:00:00,70.63,70.77,70.57,70.7,43296.0,63.7594,63.8858,63.7052,63.8226,43296.0
2022-05-25 13:30:00,70.7,70.72,70.45,70.5,45272.0,63.8226,63.8406,63.5969,63.642,45272.0
2022-05-25 14:00:00,70.49,70.7,70.36,70.67,113646.0,63.633,63.8226,63.5157,63.7955,113646.0
2022-05-25 14:30:00,70.68,70.71,70.25,70.28,104010.0,63.8045,63.8316,63.4164,63.4434,104010.0
2022-05-25 15:00:00,70.28,70.51,70.27,70.47,104593.0,63.4434,63.6511,63.4344,63.615,104593.0
2022-05-25 15:30:00,70.48,70.71,70.44,70.55,686029.0,63.624,63.8316,63.5879,63.6872,686029.0
2022-05-26 09:30:00,71.0,71.12,70.56,70.97,130923.0,64.0934,64.2017,63.6962,64.0663,130923.0
2022-05-26 10:00:00,70.98,71.14,70.78,71.07,68375.0,64.0754,64.2198,63.8948,64.1566,68375.0
2022-05-26 10:30:00,71.08,71.31,71.07,71.17,61364.0,64.1656,64.3732,64.1566,64.2469,61364.0
2022-05-26 11:00:00,71.15,71.24,70.9,70.92,35850.0,64.2288,64.3101,64.0031,64.0212,35850.0
2022-05-26 11:30:00,70.95,71.12,70.88,70.99,55304.0,64.0483,64.2017,63.9851,64.0844,55304.0
2022-05-26 12:00:00,70.97,71.02,70.73,70.74,40073.0,64.0663,64.1115,63.8497,63.8587,40073.0
2022-05-26 12:30:00,70.74,71.05,70.74,70.95,36364.0,63.8587,64.1385,63.8587,64.0483,36364.0
2022-05-26 13:00:00,70.98,71.04,70.9,70.91,41482.0,64.0754,64.1295,64.0031,64.0122,41482.0
2022-05-26 13:30:00,70.9,70.98,70.84,70.93,31870.0,64.0031,64.0754,63.949,64.0302,31870.0
2022-05-26 14:00:00,70.95,71.05,70.86,70.94,31042.0,64.0483,64.1385,63.967,64.0392,31042.0
2022-05-26 14:30:00,70.92,71.03,70.87,70.97,38268.0,64.0212,64.1205,63.9761,64.0663,38268.0
2022-05-26 15:00:00,70.96,71.06,70.79,70.88,81264.0,64.0573,64.1476,63.9038,63.9851,81264.0
2022-05-26 15:30:00,70.86,71.01,70.79,70.84,281674.0,63.967,64.1024,63.9038,63.949,281674.0
2022-05-27 09:30:00,70.61,71.28,70.46,71.17,121998.0,63.7413,64.3462,63.6059,64.2469,121998.0
2022-05-27 10:00:00,71.18,71.59,71.17,71.44,64372.0,64.2559,64.626,64.2469,64.4906,64372.0
2022-05-27 10:30:00,71.48,71.54,71.37,71.5,74363.0,64.5267,64.5809,64.4274,64.5448,74363.0
2022-05-27 11:00:00,71.48,71.54,71.28,71.32,30563.0,64.5267,64.5809,64.3462,64.3823,30563.0
2022-05-27 11:30:00,71.32,71.41,71.14,71.27,26615.0,64.3823,64.4635,64.2198,64.3371,26615.0
2022-05-27 12:00:00,71.25,71.53,71.23,71.47,45557.0,64.3191,64.5718,64.301,64.5177,45557.0
2022-05-27 12:30:00,71.47,71.49,71.27,71.3,44527.0,64.5177,64.5357,64.3371,64.3642,44527.0
2022-05-27 13:00:00,71.29,71.37,71.18,71.27,44032.0,64.3552,64.4274,64.2559,64.3371,44032.0
2022-05-27 13:30:00,71.27,71.28,71.14,71.19,30891.0,64.3371,64.3462,64.2198,64.2649,30891.0
2022-05-27 14:00:00,71.19,71.22,71.11,71.16,30598.0,64.2649,64.292,64.1927,64.2378,30598.0
2022-05-27 14:30:00,71.16,71.18,71.03,71.11,55101.0,64.2378,64.2559,64.1205,64.1927,55101.0
2022-05-27 15:00:00,71.1,71.46,71.09,71.46,69012.0,64.1837,64.5087,64.1747,64.5087,69012.0
2022-05-27 15:30:00,71.45,71.49,71.29,71.48,289609.0,64.4996,64.5357,64.3552,64.5267,289609.0
2022-05-31 09:30:00,70.67,70.75,70.13,70.61,211452.0,63.7955,63.8677,63.308,63.7413,211452.0
2022-05-31 10:00:00,70.69,71.1,70.59,70.92,103848.0,63.8136,64.1837,63.7233,64.0212,103848.0
2022-05-31 10:30:00,70.92,70.94,70.62,70.87,119010.0,64.0212,64.0392,63.7504,63.9761,119010.0
2022-05-31 11:00:00,70.87,70.91,70.67,70.89,58674.0,63.9761,64.0122,63.7955,63.9941,58674.0
2022-05-31 11:30:00,70.88,71.14,70.85,71.11,81352.0,63.9851,64.2198,63.958,64.1927,81352.0
2022-05-31 12:00:00,71.12,71.19,70.77,70.77,79924.0,64.2017,64.2649,63.8858,63.8858,79924.0
2022-05-31 12:30:00,70.77,71.1,70.77,71.04,37346.0,63.8858,64.1837,63.8858,64.1295,37346.0
2022-05-31 13:00:00,71.01,71.08,70.84,70.86,65331.0,64.1024,64.1656,63.949,63.967,65331.0
2022-05-31 13:30:00,70.86,71.14,70.85,71.14,122301.0,63.967,64.2198,63.958,64.2198,122301.0
2022-05-31 14:00:00,71.14,71.31,71.14,71.31,52582.0,64.2198,64.3732,64.2198,64.3732,52582.0
2022-05-31 14:30:00,71.31,71.35,71.07,71.15,62152.0,64.3732,64.4094,64.1566,64.2288,62152.0
2022-05-31 15:00:00,71.14,71.15,70.98,71.12,73618.0,64.2198,64.2288,64.0754,64.2017,73618.0
2022-05-31 15:30:00,71.13,71.26,70.91,71.05,464401.0,64.2108,64.3281,64.0122,64.1385,464401.0
2022-06-01 09:30:00,71.34,71.45,70.62,70.72,106823.0,64.4003,64.4996,63.7504,63.8406,106823.0
2022-06-01 10:00:00,70.73,70.89,70.66,70.79,53340.0,63.8497,63.9941,63.7865,63.9038,53340.0
2022-06-01 10:30:00,70.77,70.87,70.49,70.64,48219.0,63.8858,63.9761,63.633,63.7684,48219.0
2022-06-01 11:00:00,70.63,70.72,70.47,70.48,40400.0,63.7594,63.8406,63.615,63.624,40400.0
2022-06-01 11:30:00,70.49,70.68,70.44,70.63,102423.0,63.633,63.8045,63.5879,63.7594,102423.0
2022-06-01 12:00:00,70.64,70.84,70.63,70.72,38745.0,63.7684,63.949,63.7594,63.8406,38745.0
2022-06-01 12:30:00,70.73,70.81,70.69,70.74,58224.0,63.8497,63.9219,63.8136,63.8587,58224.0
2022-06-01 13:00:00,70.73,70.97,70.69,70.91,45263.0,63.8497,64.0663,63.8136,64.0122,45263.0
2022-06-01 13:30:00,70.92,71.13,70.76,70.76,81695.0,64.0212,64.2108,63.8768,63.8768,81695.0
2022-06-01 14:00:00,70.76,70.88,70.62,70.77,36504.0,63.8768,63.9851,63.7504,63.8858,36504.0
2022-06-01 14:30:00,70.77,71.02,70.76,70.96,63095.0,63.8858,64.1115,63.8768,64.0573,63095.0
2022-06-01 15:00:00,70.97,71.24,70.94,71.17,86673.0,64.0663,64.3101,64.0392,64.2469,86673.0
2022-06-01 15:30:00,71.17,71.24,70.81,70.82,342141.0,64.2469,64.3101,63.9219,63.9309,342141.0
2022-06-02 09:30:00,71.24,71.24,69.95,70.03,117374.0,64.3101,64.3101,63.1455,63.2178,117374.0
2022-06-02 10:00:00,70.02,70.26,69.72,69.95,58599.0,63.2087,63.4254,62.9379,63.1455,58599.0
2022-06-02 10:30:00,70.01,70.4,69.94,70.38,50834.0,63.1997,63.5518,63.1365,63.5337,50834.0
2022-06-02 11:00:00,70.39,70.56,70.38,70.51,37129.0,63.5427,63.6962,63.5337,63.6511,37129.0
2022-06-02 11:30:00,70.51,70.71,70.39,70.65,35515.0,63.6511,63.8316,63.5427,63.7775,35515.0
2022-06-02 12:00:00,70.67,70.74,70.56,70.67,32724.0,63.7955,63.8587,63.6962,63.7955,32724.0
2022-06-02 12:30:00,70.67,70.72,70.61,70.67,34316.0,63.7955,63.8406,63.7413,63.7955,34316.0
2022-06-02 13:00:00,70.66,70.68,70.37,70.41,43376.0,63.7865,63.8045,63.5247,63.5608,43376.0
2022-06-02 13:30:00,70.4,70.55,70.31,70.49,55462.0,63.5518,63.6872,63.4705,63.633,55462.0
2022-06-02 14:00:00,70.5,70.64,70.45,70.59,60093.0,63.642,63.7684,63.5969,63.7233,60093.0
2022-06-02 14:30:00,70.59,70.68,70.54,70.62,43512.0,63.7233,63.8045,63.6782,63.7504,43512.0
2022-06-02 15:00:00,70.64,70.94,70.64,70.94,66255.0,63.7684,64.0392,63.7684,64.0392,66255.0
2022-06-02 15:30:00,70.94,71.35,70.93,71.28,294650.0,64.0392,64.4094,64.0302,64.3462,294650.0
2022-06-03 09:30:00,71.08,71.32,70.94,71.01,68238.0,64.1656,64.3823,64.0392,64.1024,68238.0
2022-06-03 10:00:00,71.0,71.31,70.93,71.22,73695.0,64.0934,64.3732,64.0302,64.292,73695.0
2022-06-03 10:30:00,71.22,71.4,71.12,71.37,58856.0,64.292,64.4545,64.2017,64.4274,58856.0
2022-06-03 11:00:00,71.37,71.4,71.18,71.25,58614.0,64.4274,64.4545,64.2559,64.3191,58614.0
2022-06-03 11:30:00,71.24,71.27,70.97,71.13,143679.0,64.3101,64.3371,64.0663,64.2108,143679.0
2022-06-03 12:00:00,71.12,71.24,71.06,71.24,90918.0,64.2017,64.3101,64.1476,64.3101,90918.0
2022-06-03 12:30:00,71.24,71.39,71.22,71.32,75729.0,64.3101,64.4455,64.292,64.3823,75729.0
2022-06-03 13:00:00,71.32,71.47,71.21,71.23,55197.0,64.3823,64.5177,64.283,64.301,55197.0
2022-06-03 13:30:00,71.22,71.3,71.07,71.09,78173.0,64.292,64.3642,64.1566,64.1747,78173.0
2022-06-03 14:00:00,71.08,71.31,71.03,71.15,106185.0,64.1656,64.3732,64.1205,64.2288,106185.0
2022-06-03 14:30:00,71.14,71.3,71.02,71.3,77615.0,64.2198,64.3642,64.1115,64.3642,77615.0
2022-06-03 15:00:00,71.29,71.31,71.15,71.31,117396.0,64.3552,64.3732,64.2288,64.3732,117396.0
2022-06-03 15:30:00,71.31,71.33,70.97,71.14,272409.0,64.3732,64.3913,64.0663,64.2198,272409.0
2022-06-06 09:30:00,71.4,71.55,71.22,71.29,111352.0,64.4545,64.5899,64.292,64.3552,111352.0
2022-06-06 10:00:00,71.29,71.61,71.27,71.42,117158.0,64.3552,64.6441,64.3371,64.4725,117158.0
2022-06-06 10:30:00,71.4,71.51,71.29,71.4,77708.0,64.4545,64.5538,64.3552,64.4545,77708.0
2022-06-06 11:00:00,71.4,71.6,71.34,71.38,50874.0,64.4545,64.635,64.4003,64.4364,50874.0
2022-06-06 11:30:00,71.37,71.49,71.33,71.35,71912.0,64.4274,64.5357,64.3913,64.4094,71912.0
2022-06-06 12:00:00,71.34,71.43,71.11,71.21,98621.0,64.4003,64.4816,64.1927,64.283,98621.0
2022-06-06 12:30:00,71.21,71.27,71.05,71.27,82997.0,64.283,64.3371,64.1385,64.3371,82997.0
2022-06-06 13:00:00,71.27,71.41,71.2,71.28,48371.0,64.3371,64.4635,64.2739,64.3462,48371.0
2022-06-06 13:30:00,71.26,71.4,71.22,71.26,47844.0,64.3281,64.4545,64.292,64.3281,47844.0
2022-06-06 14:00:00,71.26,71.4,71.23,71.24,50686.0,64.3281,64.4545,64.301,64.3101,50686.0
2022-06-06 14:30:00,71.22,71.36,71.21,71.32,45344.0,64.292,64.4184,64.283,64.3823,45344.0
2022-06-06 15:00:00,71.31,71.37,71.19,71.22,57815.0,64.3732,64.4274,64.2649,64.292,57815.0
2022-06-06 15:30:00,71.21,71.37,71.2,71.22,209215.0,64.283,64.4274,64.2739,64.292,209215.0
2022-06-07 09:30:00,70.98,71.32,70.82,70.89,86955.0,64.0754,64.3823,63.9309,63.9941,86955.0
2022-06-07 10:00:00,70.9,70.99,70.72,70.87,79242.0,64.0031,64.0844,63.8406,63.9761,79242.0
2022-06-07 10:30:00,70.91,70.95,70.77,70.79,33904.0,64.0122,64.0483,63.8858,63.9038,33904.0
2022-06-07 11:00:00,70.81,71.01,70.78,70.88,28360.0,63.9219,64.1024,63.8948,63.9851,28360.0
2022-06-07 11:30:00,70.88,70.98,70.8,70.87,38653.0,63.9851,64.0754,63.9129,63.9761,38653.0
2022-06-07 12:00:00,70.87,70.93,70.74,70.92,43415.0,63.9761,64.0302,63.8587,64.0212,43415.0
2022-06-07 12:30:00,70.91,71.03,70.89,70.92,24667.0,64.0122,64.1205,63.9941,64.0212,24667.0
2022-06-07 13:00:00,70.92,71.15,70.92,71.12,21925.0,64.0212,64.2288,64.0212,64.2017,21925.0
2022-06-07 13:30:00,71.14,71.25,71.05,71.2,55196.0,64.2198,64.3191,64.1385,64.2739,55196.0
2022-06-07 14:00:00,71.2,71.43,71.18,71.43,26731.0,64.2739,64.4816,64.2559,64.4816,26731.0
2022-06-07 14:30:00,71.43,71.49,71.29,71.39,29972.0,64.4816,64.5357,64.3552,64.4455,29972.0
2022-06-07 15:00:00,71.39,71.6,71.32,71.57,49022.0,64.4455,64.635,64.3823,64.608,49022.0
2022-06-07 15:30:00,71.56,71.97,71.56,71.8,297570.0,64.5989,64.969,64.5989,64.8156,297570.0
2022-06-08 09:30:00,71.52,71.52,70.89,70.93,120578.0,64.5628,64.5628,63.9941,64.0302,120578.0
2022-06-08 10:00:00,70.95,71.25,70.94,71.2,47829.0,64.0483,64.3191,64.0392,64.2739,47829.0
2022-06-08 10:30:00,71.18,71.3,71.03,71.15,136829.0,64.2559,64.3642,64.1205,64.2288,136829.0
2022-06-08 11:00:00,71.16,71.28,71.08,71.12,42226.0,64.2378,64.3462,64.1656,64.2017,42226.0
2022-06-08 11:30:00,71.13,71.2,70.88,70.91,55035.0,64.2108,64.2739,63.9851,64.0122,55035.0
2022-06-08 12:00:00,70.9,71.08,70.9,71.02,93119.0,64.0031,64.1656,64.0031,64.1115,93119.0
2022-06-08 12:30:00,71.02,71.06,70.85,70.88,56238.0,64.1115,64.1476,63.958,63.9851,56238.0
2022-06-08 13:00:00,70.87,70.87,70.59,70.62,82649.0,63.9761,63.9761,63.7233,63.7504,82649.0
2022-06-08 13:30:00,70.63,70.69,70.43,70.43,46517.0,63.7594,63.8136,63.5789,63.5789,46517.0
2022-06-08 14:00:00,70.42,70.44,70.18,70.24,58146.0,63.5698,63.5879,63.3532,63.4073,58146.0
2022-06-08 14:30:00,70.23,70.44,70.2,70.3,48505.0,63.3983,63.5879,63.3712,63.4615,48505.0
2022-06-08 15:00:00,70.31,70.55,70.26,70.5,61195.0,63.4705,63.6872,63.4254,63.642,61195.0
2022-06-08 15:30:00,70.51,70.55,70.19,70.29,289153.0,63.6511,63.6872,63.3622,63.4525,289153.0
2022-06-09 09:30:00,70.32,70.49,70.1,70.46,60625.0,63.4796,63.633,63.281,63.6059,60625.0
2022-06-09 10:00:00,70.47,70.47,69.85,69.85,51503.0,63.615,63.615,63.0553,63.0553,51503.0
2022-06-09 10:30:00,69.86,69.97,69.68,69.77,59114.0,63.0643,63.1636,62.9018,62.9831,59114.0
2022-06-09 11:00:00,69.76,69.88,69.66,69.71,54632.0,62.974,63.0824,62.8838,62.9289,54632.0
2022-06-09 11:30:00,69.71,69.72,69.5,69.5,53803.0,62.9289,62.9379,62.7393,62.7393,53803.0
2022-06-09 12:00:00,69.5,69.54,69.25,69.35,261923.0,62.7393,62.7754,62.5136,62.6039,261923.0
2022-06-09 12:30:00,69.37,69.66,69.33,69.64,52330.0,62.622,62.8838,62.5859,62.8657,52330.0
2022-06-09 13:00:00,69.67,69.68,69.41,69.42,33322.0,62.8928,62.9018,62.6581,62.6671,33322.0
2022-06-09 13:30:00,69.42,69.42,69.11,69.21,62173.0,62.6671,62.6671,62.3873,62.4775,62173.0
2022-06-09 14:00:00,69.2,69.21,68.97,69.02,50196.0,62.4685,62.4775,62.2609,62.306,50196.0
2022-06-09 14:30:00,69.02,69.02,68.8,68.8,157782.0,62.306,62.306,62.1074,62.1074,157782.0
2022-06-09 15:00:00,68.8,68.82,68.37,68.38,100917.0,62.1074,62.1255,61.7192,61.7283,100917.0
2022-06-09 15:30:00,68.36,68.37,67.83,67.86,353727.0,61.7102,61.7192,61.2318,61.2589,353727.0
2022-06-10 09:30:00,67.32,67.45,66.99,67.44,93946.0,60.7714,60.8887,60.4735,60.8797,93946.0
2022-06-10 10:00:00,67.44,67.47,67.2,67.3,122134.0,60.8797,60.9068,60.6631,60.7533,122134.0
2022-06-10 10:30:00,67.28,67.7,67.25,67.53,88884.0,60.7353,61.1144,60.7082,60.961,88884.0
2022-06-10 11:00:00,67.53,67.89,67.49,67.75,24614.0,60.961,61.2859,60.9248,61.1596,24614.0
2022-06-10 11:30:00,67.74,68.02,67.7,67.89,48895.0,61.1505,61.4033,61.1144,61.2859,48895.0
2022-06-10 12:00:00,67.92,68.12,67.9,68.12,80178.0,61.313,61.4936,61.295,61.4936,80178.0
2022-06-10 12:30:00,68.15,68.16,67.82,67.83,47365.0,61.5206,61.5297,61.2227,61.2318,47365.0
2022-06-10 13:00:00,67.82,67.84,67.68,67.84,180483.0,61.2227,61.2408,61.0964,61.2408,180483.0
2022-06-10 13:30:00,67.85,67.93,67.6,67.67,124886.0,61.2498,61.322,61.0241,61.0873,124886.0
2022-06-10 14:00:00,67.67,67.78,67.54,67.71,93861.0,61.0873,61.1866,60.97,61.1234,93861.0
2022-06-10 14:30:00,67.72,67.87,67.65,67.85,97659.0,61.1325,61.2679,61.0693,61.2498,97659.0
2022-06-10 15:00:00,67.86,68.13,67.77,68.04,58947.0,61.2589,61.5026,61.1776,61.4213,58947.0
2022-06-10 15:30:00,68.03,68.32,67.7,67.71,307917.0,61.4123,61.6741,61.1144,61.1234,307917.0
2022-06-13 09:30:00,67.14,67.41,66.86,66.89,98599.0,60.6089,60.8526,60.3561,60.3832,98599.0
2022-06-13 10:00:00,66.77,66.82,66.26,66.37,39966.0,60.2749,60.32,59.8145,59.9138,39966.0
2022-06-13 10:30:00,66.39,66.45,66.0,66.08,77361.0,59.9318,59.986,59.5798,59.652,77361.0
2022-06-13 11:00:00,66.06,66.11,65.71,65.95,69480.0,59.6339,59.6791,59.318,59.5346,69480.0
2022-06-13 11:30:00,65.95,66.11,65.69,65.86,80315.0,59.5346,59.6791,59.2999,59.4534,80315.0
2022-06-13 12:00:00,65.87,66.02,65.81,65.91,47458.0,59.4624,59.5978,59.4083,59.4985,47458.0
2022-06-13 12:30:00,65.89,65.96,65.71,65.75,41084.0,59.4805,59.5437,59.318,59.3541,41084.0
2022-06-13 13:00:00,65.78,65.82,65.4,65.45,36271.0,59.3812,59.4173,59.0382,59.0833,36271.0
2022-06-13 13:30:00,65.51,65.72,65.3,65.6,37333.0,59.1375,59.327,58.9479,59.2187,37333.0
2022-06-13 14:00:00,65.6,65.62,65.35,65.38,39734.0,59.2187,59.2367,58.993,59.0201,39734.0
2022-06-13 14:30:00,65.38,65.57,65.25,65.25,56143.0,59.0201,59.1916,58.9027,58.9027,56143.0
2022-06-13 15:00:00,65.26,65.33,64.92,64.93,75143.0,58.9118,58.975,58.6048,58.6139,75143.0
2022-06-13 15:30:00,64.94,65.01,64.42,64.73,317207.0,58.6229,58.6861,58.1535,58.4333,317207.0
2022-06-14 09:30:00,64.91,65.2,64.59,64.77,97257.0,58.5958,58.8576,58.3069,58.4694,97257.0
2022-06-14 10:00:00,64.77,64.86,64.18,64.18,50203.0,58.4694,58.5507,57.9368,57.9368,50203.0
2022-06-14 10:30:00,64.18,64.18,63.62,63.74,69100.0,57.9368,57.9368,57.4313,57.5396,69100.0
2022-06-14 11:00:00,63.74,63.78,63.16,63.23,98526.0,57.5396,57.5757,57.016,57.0792,98526.0
2022-06-14 11:30:00,63.23,63.3,62.77,62.84,35902.0,57.0792,57.1424,56.664,56.7272,35902.0
2022-06-14 12:00:00,62.82,62.82,62.45,62.48,117968.0,56.7091,56.7091,56.3751,56.4022,117968.0
2022-06-14 12:30:00,62.46,62.46,62.15,62.4,53389.0,56.3841,56.3841,56.1043,56.33,53389.0
2022-06-14 13:00:00,62.41,62.81,62.34,62.62,94109.0,56.339,56.7001,56.2758,56.5286,94109.0
2022-06-14 13:30:00,62.58,62.59,62.25,62.37,72637.0,56.4925,56.5015,56.1946,56.3029,72637.0
2022-06-14 14:00:00,62.38,62.66,62.2,62.22,49932.0,56.3119,56.5647,56.1494,56.1675,49932.0
2022-06-14 14:30:00,62.21,62.21,61.84,61.88,58052.0,56.1585,56.1585,55.8245,55.8606,58052.0
2022-06-14 15:00:00,61.89,62.21,61.84,62.19,90722.0,55.8696,56.1585,55.8245,56.1404,90722.0
2022-06-14 15:30:00,62.17,62.73,62.17,62.54,510442.0,56.1224,56.6279,56.1224,56.4564,510442.0
2022-06-15 09:30:00,62.83,63.28,62.49,63.27,139162.0,56.7181,57.1244,56.4112,57.1153,139162.0
2022-06-15 10:00:00,63.22,63.25,62.93,62.93,98778.0,57.0702,57.0973,56.8084,56.8084,98778.0
2022-06-15 10:30:00,62.92,62.96,62.51,62.63,66980.0,56.7994,56.8355,56.4293,56.5376,66980.0
2022-06-15 11:00:00,62.64,62.64,61.96,61.98,42592.0,56.5466,56.5466,55.9328,55.9508,42592.0
2022-06-15 11:30:00,61.97,62.04,61.77,62.01,24358.0,55.9418,56.005,55.7613,55.9779,24358.0
2022-06-15 12:00:00,62.02,62.38,61.93,62.33,106941.0,55.9869,56.3119,55.9057,56.2668,106941.0
2022-06-15 12:30:00,62.33,62.47,62.3,62.38,118961.0,56.2668,56.3932,56.2397,56.3119,118961.0
2022-06-15 13:00:00,62.39,62.68,62.36,62.64,97048.0,56.321,56.5827,56.2939,56.5466,97048.0
2022-06-15 13:30:00,62.64,62.75,62.52,62.62,88778.0,56.5466,56.6459,56.4383,56.5286,88778.0
2022-06-15 14:00:00,62.58,62.9,62.2,62.29,71194.0,56.4925,56.7813,56.1494,56.2307,71194.0
2022-06-15 14:30:00,62.28,63.25,62.01,62.82,99796.0,56.2217,57.0973,55.9779,56.7091,99796.0
2022-06-15 15:00:00,62.86,63.38,62.79,63.37,115665.0,56.7452,57.2146,56.682,57.2056,115665.0
2022-06-15 15:30:00,63.36,63.46,62.55,62.66,259800.0,57.1966,57.2869,56.4654,56.5647,259800.0
2022-06-16 09:30:00,61.89,61.89,60.7,61.39,103799.0,55.8696,55.8696,54.7953,55.4182,103799.0
2022-06-16 10:00:00,61.39,61.84,61.2,61.81,53540.0,55.4182,55.8245,55.2467,55.7974,53540.0
2022-06-16 10:30:00,61.79,61.86,61.46,61.53,65030.0,55.7793,55.8425,55.4814,55.5446,65030.0
2022-06-16 11:00:00,61.53,61.72,61.36,61.63,42377.0,55.5446,55.7161,55.3911,55.6349,42377.0
2022-06-16 11:30:00,61.64,61.64,61.39,61.55,50986.0,55.6439,55.6439,55.4182,55.5627,50986.0
2022-06-16 12:00:00,61.55,61.57,61.32,61.49,41595.0,55.5627,55.5807,55.355,55.5085,41595.0
2022-06-16 12:30:00,61.49,61.52,61.32,61.38,43868.0,55.5085,55.5356,55.355,55.4092,43868.0
2022-06-16 13:00:00,61.38,61.61,61.31,61.58,54209.0,55.4092,55.6168,55.346,55.5897,54209.0
2022-06-16 13:30:00,61.55,61.63,61.37,61.43,46931.0,55.5627,55.6349,55.4002,55.4543,46931.0
2022-06-16 14:00:00,61.42,61.52,61.41,61.5,45299.0,55.4453,55.5356,55.4363,55.5175,45299.0
2022-06-16 14:30:00,61.5,61.62,61.25,61.32,48307.0,55.5175,55.6259,55.2918,55.355,48307.0
2022-06-16 15:00:00,61.31,61.68,61.3,61.53,62190.0,55.346,55.68,55.337,55.5446,62190.0
2022-06-16 15:30:00,61.53,61.53,61.13,61.49,247710.0,55.5446,55.5446,55.1835,55.5085,247710.0
2022-06-17 09:30:00,61.63,61.9,61.46,61.73,377927.0,55.6349,55.8786,55.4814,55.7252,377927.0
2022-06-17 10:00:00,61.75,61.79,60.88,60.91,36817.0,55.7432,55.7793,54.9578,54.9849,36817.0
2022-06-17 10:30:00,60.93,60.98,60.38,60.48,35307.0,55.003,55.0481,54.5065,54.5967,35307.0
2022-06-17 11:00:00,60.49,61.0,60.44,60.98,65569.0,54.6058,55.0662,54.5606,55.0481,65569.0
2022-06-17 11:30:00,61.03,61.15,60.77,61.0,55909.0,55.0932,55.2016,54.8585,55.0662,55909.0
2022-06-17 12:00:00,60.98,61.06,60.84,61.03,46686.0,55.0481,55.1203,54.9217,55.0932,46686.0
2022-06-17 12:30:00,61.03,61.03,60.65,60.76,54566.0,55.0932,55.0932,54.7502,54.8495,54566.0
2022-06-17 13:00:00,60.76,61.22,60.73,61.04,43254.0,54.8495,55.2648,54.8224,55.1023,43254.0
2022-06-17 13:30:00,61.05,61.13,60.91,61.06,38020.0,55.1113,55.1835,54.9849,55.1203,38020.0
2022-06-17 14:00:00,61.09,61.31,61.05,61.07,77656.0,55.1474,55.346,55.1113,55.1294,77656.0
2022-06-17 14:30:00,61.08,61.39,61.04,61.15,59800.0,55.1384,55.4182,55.1023,55.2016,59800.0
2022-06-17 15:00:00,61.2,61.28,60.87,61.13,61061.0,55.2467,55.3189,54.9488,55.1835,61061.0
2022-06-17 15:30:00,61.14,61.24,60.92,61.14,287860.0,55.1925,55.2828,54.9939,55.1925,287860.0
2022-06-21 09:30:00,61.23,61.74,61.2,61.24,85372.0,55.2738,55.7342,55.2467,55.2828,85372.0
2022-06-21 10:00:00,61.24,61.42,61.19,61.39,38898.0,55.2828,55.4453,55.2377,55.4182,38898.0
2022-06-21 10:30:00,61.41,61.69,61.37,61.69,35171.0,55.4363,55.689,55.4002,55.689,35171.0
2022-06-21 11:00:00,61.69,61.86,61.68,61.86,53605.0,55.689,55.8425,55.68,55.8425,53605.0
2022-06-21 11:30:00,61.87,62.06,61.82,61.85,33740.0,55.8515,56.0231,55.8064,55.8335,33740.0
2022-06-21 12:00:00,61.85,61.95,61.82,61.85,50472.0,55.8335,55.9238,55.8064,55.8335,50472.0
2022-06-21 12:30:00,61.84,61.97,61.76,61.95,40521.0,55.8245,55.9418,55.7522,55.9238,40521.0
2022-06-21 13:00:00,61.95,62.09,61.94,61.96,36196.0,55.9238,56.0501,55.9147,55.9328,36196.0
2022-06-21 13:30:00,61.97,61.98,61.8,61.81,35253.0,55.9418,55.9508,55.7883,55.7974,35253.0
2022-06-21 14:00:00,61.81,62.07,61.76,62.05,52994.0,55.7974,56.0321,55.7522,56.014,52994.0
2022-06-21 14:30:00,62.04,62.21,61.99,62.16,49006.0,56.005,56.1585,55.9599,56.1133,49006.0
2022-06-21 15:00:00,62.16,62.2,61.99,62.1,54520.0,56.1133,56.1494,55.9599,56.0592,54520.0
2022-06-21 15:30:00,62.11,62.12,61.9,61.93,259279.0,56.0682,56.0772,55.8786,55.9057,259279.0
2022-06-22 09:30:00,61.67,62.11,61.67,61.84,51355.0,55.671,56.0682,55.671,55.8245,51355.0
2022-06-22 10:00:00,61.84,62.28,61.74,62.25,118677.0,55.8245,56.2217,55.7342,56.1946,118677.0
2022-06-22 10:30:00,62.26,62.4,62.19,62.31,64680.0,56.2036,56.33,56.1404,56.2487,64680.0
2022-06-22 11:00:00,62.33,62.59,62.12,62.51,43214.0,56.2668,56.5015,56.0772,56.4293,43214.0
2022-06-22 11:30:00,62.49,62.58,62.36,62.4,45692.0,56.4112,56.4925,56.2939,56.33,45692.0
2022-06-22 12:00:00,62.41,62.7,62.37,62.55,46902.0,56.339,56.6008,56.3029,56.4654,46902.0
2022-06-22 12:30:00,62.54,62.86,62.54,62.83,81589.0,56.4564,56.7452,56.4564,56.7181,81589.0
2022-06-22 13:00:00,62.83,62.88,62.71,62.88,63983.0,56.7181,56.7633,56.6098,56.7633,63983.0
2022-06-22 13:30:00,62.88,63.0,62.75,62.96,73035.0,56.7633,56.8716,56.6459,56.8355,73035.0
2022-06-22 14:00:00,62.96,63.19,62.93,62.98,72171.0,56.8355,57.0431,56.8084,56.8536,72171.0
2022-06-22 14:30:00,62.98,63.12,62.92,63.08,65504.0,56.8536,56.9799,56.7994,56.9438,65504.0
2022-06-22 15:00:00,63.08,63.12,62.93,62.98,64347.0,56.9438,56.9799,56.8084,56.8536,64347.0
2022-06-22 15:30:00,62.97,63.05,62.71,62.71,343556.0,56.8445,56.9167,56.6098,56.6098,343556.0
2022-06-23 09:30:00,63.06,63.79,62.97,63.78,111140.0,56.9258,57.5848,56.8445,57.5757,111140.0
2022-06-23 10:00:00,63.78,63.99,63.52,63.76,122288.0,57.5757,57.7653,57.341,57.5577,122288.0
2022-06-23 10:30:00,63.77,63.85,63.51,63.82,61800.0,57.5667,57.6389,57.332,57.6118,61800.0
2022-06-23 11:00:00,63.8,64.0,63.67,63.67,50103.0,57.5938,57.7743,57.4764,57.4764,50103.0
2022-06-23 11:30:00,63.68,63.69,63.31,63.34,53859.0,57.4855,57.4945,57.1515,57.1785,53859.0
2022-06-23 12:00:00,63.35,63.56,63.26,63.43,30720.0,57.1876,57.3771,57.1063,57.2598,30720.0
2022-06-23 12:30:00,63.42,63.81,63.4,63.69,29774.0,57.2508,57.6028,57.2327,57.4945,29774.0
2022-06-23 13:00:00,63.69,63.85,63.67,63.82,40359.0,57.4945,57.6389,57.4764,57.6118,40359.0
2022-06-23 13:30:00,63.78,64.07,63.69,64.07,61846.0,57.5757,57.8375,57.4945,57.8375,61846.0
2022-06-23 14:00:00,64.07,64.18,64.03,64.15,88909.0,57.8375,57.9368,57.8014,57.9097,88909.0
2022-06-23 14:30:00,64.15,64.2,64.05,64.09,37977.0,57.9097,57.9549,57.8195,57.8556,37977.0
2022-06-23 15:00:00,64.09,64.13,63.8,63.91,134460.0,57.8556,57.8917,57.5938,57.6931,134460.0
2022-06-23 15:30:00,63.91,64.15,63.88,64.12,324351.0,57.6931,57.9097,57.666,57.8827,324351.0
2022-06-24 09:30:00,64.41,64.66,64.16,64.54,73416.0,58.1445,58.3701,57.9188,58.2618,73416.0
2022-06-24 10:00:00,64.57,65.02,64.57,64.67,48511.0,58.2889,58.6951,58.2889,58.3792,48511.0
2022-06-24 10:30:00,64.67,64.85,64.52,64.73,29813.0,58.3792,58.5417,58.2438,58.4333,29813.0
2022-06-24 11:00:00,64.72,65.01,64.63,64.9,35582.0,58.4243,58.6861,58.3431,58.5868,35582.0
2022-06-24 11:30:00,64.89,65.12,64.83,65.03,47885.0,58.5778,58.7854,58.5236,58.7041,47885.0
2022-06-24 12:00:00,65.01,65.28,65.01,65.11,26914.0,58.6861,58.9298,58.6861,58.7764,26914.0
2022-06-24 12:30:00,65.11,65.19,65.05,65.07,57366.0,58.7764,58.8486,58.7222,58.7403,57366.0
2022-06-24 13:00:00,65.06,65.14,64.88,65.06,75782.0,58.7312,58.8034,58.5687,58.7312,75782.0
2022-06-24 13:30:00,65.06,65.26,64.95,65.09,143721.0,58.7312,58.9118,58.6319,58.7583,143721.0
2022-06-24 14:00:00,65.1,65.23,65.08,65.13,30903.0,58.7673,58.8847,58.7493,58.7944,30903.0
2022-06-24 14:30:00,65.13,65.3,65.06,65.28,90685.0,58.7944,58.9479,58.7312,58.9298,90685.0
2022-06-24 15:00:00,65.28,65.49,65.28,65.41,99906.0,58.9298,59.1194,58.9298,59.0472,99906.0
2022-06-24 15:30:00,65.41,65.42,65.11,65.19,381643.0,59.0472,59.0562,58.7764,58.8486,381643.0
2022-06-27 09:30:00,64.87,65.55,64.74,65.14,45778.0,58.5597,59.1736,58.4424,58.8034,45778.0
2022-06-27 10:00:00,65.1,65.6,65.08,65.4,58350.0,58.7673,59.2187,58.7493,59.0382,58350.0
2022-06-27 10:30:00,65.41,65.59,65.27,65.54,47816.0,59.0472,59.2097,58.9208,59.1645,47816.0
2022-06-27 11:00:00,65.55,65.88,65.46,65.79,40638.0,59.1736,59.4715,59.0923,59.3902,40638.0
2022-06-27 11:30:00,65.77,66.02,65.77,66.0,27559.0,59.3722,59.5978,59.3722,59.5798,27559.0
2022-06-27 12:00:00,66.0,66.13,65.94,65.98,26284.0,59.5798,59.6971,59.5256,59.5617,26284.0
2022-06-27 12:30:00,65.97,66.07,65.91,65.96,33275.0,59.5527,59.643,59.4985,59.5437,33275.0
2022-06-27 13:00:00,65.97,65.99,65.68,65.85,34172.0,59.5527,59.5708,59.2909,59.4444,34172.0
2022-06-27 13:30:00,65.85,65.93,65.72,65.84,36673.0,59.4444,59.5166,59.327,59.4353,36673.0
2022-06-27 14:00:00,65.82,65.9,65.75,65.86,29646.0,59.4173,59.4895,59.3541,59.4534,29646.0
2022-06-27 14:30:00,65.87,66.02,65.86,65.94,44048.0,59.4624,59.5978,59.4534,59.5256,44048.0
2022-06-27 15:00:00,65.93,66.04,65.81,65.98,47965.0,59.5166,59.6159,59.4083,59.5617,47965.0
2022-06-27 15:30:00,65.98,66.22,65.86,66.2,245875.0,59.5617,59.7784,59.4534,59.7603,245875.0
2022-06-28 09:30:00,66.38,66.96,66.2,66.87,34849.0,59.9228,60.4464,59.7603,60.3652,34849.0
2022-06-28 10:00:00,66.89,66.99,66.78,66.95,44736.0,60.3832,60.4735,60.2839,60.4374,44736.0
2022-06-28 10:30:00,66.9,67.13,66.9,67.05,40200.0,60.3922,60.5999,60.3922,60.5276,40200.0
2022-06-28 11:00:00,67.06,67.11,66.95,67.0,41396.0,60.5367,60.5818,60.4374,60.4825,41396.0
2022-06-28 11:30:00,66.99,67.11,66.9,66.92,32651.0,60.4735,60.5818,60.3922,60.4103,32651.0
2022-06-28 12:00:00,66.9,67.04,66.8,67.01,18921.0,60.3922,60.5186,60.302,60.4915,18921.0
2022-06-28 12:30:00,67.0,67.02,66.84,66.85,21078.0,60.4825,60.5006,60.3381,60.3471,21078.0
2022-06-28 13:00:00,66.83,66.84,66.37,66.55,72590.0,60.329,60.3381,59.9138,60.0763,72590.0
2022-06-28 13:30:00,66.54,66.81,66.54,66.81,60925.0,60.0673,60.311,60.0673,60.311,60925.0
2022-06-28 14:00:00,66.8,66.88,66.6,66.67,57256.0,60.302,60.3742,60.1214,60.1846,57256.0
2022-06-28 14:30:00,66.66,66.66,66.44,66.6,93030.0,60.1756,60.1756,59.977,60.1214,93030.0
2022-06-28 15:00:00,66.6,66.71,66.56,66.66,31111.0,60.1214,60.2207,60.0853,60.1756,31111.0
2022-06-28 15:30:00,66.66,66.66,66.38,66.56,265107.0,60.1756,60.1756,59.9228,60.0853,265107.0
2022-06-29 09:30:00,66.62,66.84,66.28,66.65,82574.0,60.1395,60.3381,59.8325,60.1666,82574.0
2022-06-29 10:00:00,66.65,66.77,66.51,66.61,76660.0,60.1666,60.2749,60.0402,60.1304,76660.0
2022-06-29 10:30:00,66.62,66.75,66.48,66.51,55489.0,60.1395,60.2568,60.0131,60.0402,55489.0
2022-06-29 11:00:00,66.5,66.6,66.36,66.38,51456.0,60.0311,60.1214,59.9048,59.9228,51456.0
2022-06-29 11:30:00,66.38,66.53,66.34,66.43,82909.0,59.9228,60.0582,59.8867,59.968,82909.0
2022-06-29 12:00:00,66.46,66.65,66.35,66.38,38260.0,59.995,60.1666,59.8957,59.9228,38260.0
2022-06-29 12:30:00,66.4,66.6,66.4,66.55,121088.0,59.9409,60.1214,59.9409,60.0763,121088.0
2022-06-29 13:00:00,66.53,66.54,66.32,66.45,59612.0,60.0582,60.0673,59.8687,59.986,59612.0
2022-06-29 13:30:00,66.45,66.58,66.28,66.57,46026.0,59.986,60.1034,59.8325,60.0943,46026.0
2022-06-29 14:00:00,66.6,66.73,66.59,66.65,65599.0,60.1214,60.2388,60.1124,60.1666,65599.0
2022-06-29 14:30:00,66.66,66.67,66.48,66.54,31235.0,60.1756,60.1846,60.0131,60.0673,31235.0
2022-06-29 15:00:00,66.53,66.75,66.49,66.75,39546.0,60.0582,60.2568,60.0221,60.2568,39546.0
2022-06-29 15:30:00,66.74,66.74,66.47,66.5,271450.0,60.2478,60.2478,60.0041,60.0311,271450.0
2022-06-30 09:30:00,66.22,67.21,66.07,66.98,121805.0,59.7784,60.6721,59.643,60.4645,121805.0
2022-06-30 10:00:00,66.97,67.32,66.82,67.15,89108.0,60.4554,60.7714,60.32,60.6179,89108.0
2022-06-30 10:30:00,67.12,67.47,67.08,67.31,49651.0,60.5908,60.9068,60.5547,60.7624,49651.0
2022-06-30 11:00:00,67.34,67.39,66.98,67.09,81530.0,60.7894,60.8346,60.4645,60.5638,81530.0
2022-06-30 11:30:00,67.1,67.3,67.08,67.24,38872.0,60.5728,60.7533,60.5547,60.6992,38872.0
2022-06-30 12:00:00,67.23,67.45,67.17,67.45,30872.0,60.6901,60.8887,60.636,60.8887,30872.0
2022-06-30 12:30:00,67.44,67.72,67.37,67.7,63482.0,60.8797,61.1325,60.8165,61.1144,63482.0
2022-06-30 13:00:00,67.7,67.84,67.59,67.8,65253.0,61.1144,61.2408,61.0151,61.2047,65253.0
2022-06-30 13:30:00,67.8,68.02,67.79,68.01,67052.0,61.2047,61.4033,61.1957,61.3943,67052.0
2022-06-30 14:00:00,68.0,68.02,67.54,67.71,89453.0,61.3852,61.4033,60.97,61.1234,89453.0
2022-06-30 14:30:00,67.71,67.84,67.56,67.68,105430.0,61.1234,61.2408,60.988,61.0964,105430.0
2022-06-30 15:00:00,67.73,67.75,67.43,67.69,116610.0,61.1415,61.1596,60.8707,61.1054,116610.0
2022-06-30 15:30:00,67.68,67.88,67.3,67.5,414257.0,61.0964,61.2769,60.7533,60.9339,414257.0
2022-07-01 09:30:00,67.86,68.19,67.44,67.84,80266.0,61.2589,61.5568,60.8797,61.2408,80266.0
2022-07-01 10:00:00,67.85,67.93,67.37,67.7,53769.0,61.2498,61.322,60.8165,61.1144,53769.0
2022-07-01 10:30:00,67.69,68.37,67.69,68.32,71070.0,61.1054,61.7192,61.1054,61.6741,71070.0
2022-07-01 11:00:00,68.32,68.69,68.28,68.46,84194.0,61.6741,62.0081,61.638,61.8005,84194.0
2022-07-01 11:30:00,68.47,68.7,68.25,68.31,76284.0,61.8095,62.0171,61.6109,61.6651,76284.0
2022-07-01 12:00:00,68.32,68.46,68.24,68.31,68453.0,61.6741,61.8005,61.6019,61.6651,68453.0
2022-07-01 12:30:00,68.29,68.37,68.14,68.23,27725.0,61.647,61.7192,61.5116,61.5929,27725.0
2022-07-01 13:00:00,68.23,68.38,68.15,68.33,36173.0,61.5929,61.7283,61.5206,61.6831,36173.0
2022-07-01 13:30:00,68.35,68.64,68.33,68.56,52336.0,61.7012,61.963,61.6831,61.8908,52336.0
2022-07-01 14:00:00,68.54,68.76,68.4,68.71,47932.0,61.8727,62.0713,61.7463,62.0262,47932.0
2022-07-01 14:30:00,68.72,68.85,68.6,68.7,57677.0,62.0352,62.1525,61.9269,62.0171,57677.0
2022-07-01 15:00:00,68.72,69.05,68.65,68.83,118487.0,62.0352,62.3331,61.972,62.1345,118487.0
2022-07-01 15:30:00,68.83,69.22,68.83,69.03,223630.0,62.1345,62.4866,62.1345,62.315,223630.0
2022-07-05 09:30:00,68.72,69.04,67.22,67.33,135198.0,62.0352,62.3241,60.6811,60.7804,135198.0
2022-07-05 10:00:00,67.3,67.32,66.7,66.78,82273.0,60.7533,60.7714,60.2117,60.2839,82273.0
2022-07-05 10:30:00,66.77,66.87,65.7,65.79,49272.0,60.2749,60.3652,59.309,59.3902,49272.0
2022-07-05 11:00:00,65.77,65.97,65.6,65.75,44792.0,59.3722,59.5527,59.2187,59.3541,44792.0
2022-07-05 11:30:00,65.76,66.06,65.66,66.01,81580.0,59.3631,59.6339,59.2729,59.5888,81580.0
2022-07-05 12:00:00,66.02,66.23,65.9,65.9,69818.0,59.5978,59.7874,59.4895,59.4895,69818.0
2022-07-05 12:30:00,65.92,65.93,65.58,65.67,31341.0,59.5076,59.5166,59.2006,59.2819,31341.0
2022-07-05 13:00:00,65.64,65.71,65.34,65.39,51577.0,59.2548,59.318,58.984,59.0291,51577.0
2022-07-05 13:30:00,65.36,65.64,65.18,65.59,81085.0,59.002,59.2548,58.8396,59.2097,81085.0
2022-07-05 14:00:00,65.62,65.99,65.6,65.94,33780.0,59.2367,59.5708,59.2187,59.5256,33780.0
2022-07-05 14:30:00,65.96,66.14,65.9,66.11,78726.0,59.5437,59.7062,59.4895,59.6791,78726.0
2022-07-05 15:00:00,66.13,66.46,66.09,66.19,80596.0,59.6971,59.995,59.661,59.7513,80596.0
2022-07-05 15:30:00,66.17,66.25,65.96,66.15,263547.0,59.7332,59.8055,59.5437,59.7152,263547.0
2022-07-06 09:30:00,66.41,67.17,66.41,66.56,65163.0,59.9499,60.636,59.9499,60.0853,65163.0
2022-07-06 10:00:00,66.53,66.87,66.43,66.84,44841.0,60.0582,60.3652,59.968,60.3381,44841.0
2022-07-06 10:30:00,66.83,66.9,66.26,66.39,66675.0,60.329,60.3922,59.8145,59.9318,66675.0
2022-07-06 11:00:00,66.39,66.7,66.19,66.69,51825.0,59.9318,60.2117,59.7513,60.2027,51825.0
2022-07-06 11:30:00,66.69,66.96,66.64,66.96,78059.0,60.2027,60.4464,60.1575,60.4464,78059.0
2022-07-06 12:00:00,66.97,67.0,66.69,66.91,52502.0,60.4554,60.4825,60.2027,60.4013,52502.0
2022-07-06 12:30:00,66.9,67.07,66.89,67.06,23699.0,60.3922,60.5457,60.3832,60.5367,23699.0
2022-07-06 13:00:00,67.08,67.16,67.05,67.05,55444.0,60.5547,60.6269,60.5276,60.5276,55444.0
2022-07-06 13:30:00,67.0,67.26,67.0,67.21,68092.0,60.4825,60.7172,60.4825,60.6721,68092.0
2022-07-06 14:00:00,67.21,67.46,67.13,67.45,73073.0,60.6721,60.8978,60.5999,60.8887,73073.0
2022-07-06 14:30:00,67.44,67.91,67.44,67.57,71430.0,60.8797,61.304,60.8797,60.9971,71430.0
2022-07-06 15:00:00,67.56,67.67,67.33,67.65,105427.0,60.988,61.0873,60.7804,61.0693,105427.0
2022-07-06 15:30:00,67.64,67.65,67.31,67.38,428414.0,61.0603,61.0693,60.7624,60.8255,428414.0
2022-07-07 09:30:00,67.45,67.76,66.86,67.21,232244.0,60.8887,61.1686,60.3561,60.6721,232244.0
2022-07-07 10:00:00,67.26,67.47,66.75,67.43,113368.0,60.7172,60.9068,60.2568,60.8707,113368.0
2022-07-07 10:30:00,67.48,67.59,67.02,67.03,75544.0,60.9158,61.0151,60.5006,60.5096,75544.0
2022-07-07 11:00:00,67.02,67.2,66.88,66.9,39851.0,60.5006,60.6631,60.3742,60.3922,39851.0
2022-07-07 11:30:00,66.93,67.13,66.93,66.98,42599.0,60.4193,60.5999,60.4193,60.4645,42599.0
2022-07-07 12:00:00,66.97,67.05,66.81,66.84,56215.0,60.4554,60.5276,60.311,60.3381,56215.0
2022-07-07 12:30:00,66.84,66.89,66.66,66.79,34213.0,60.3381,60.3832,60.1756,60.2929,34213.0
2022-07-07 13:00:00,66.75,66.76,66.45,66.5,105595.0,60.2568,60.2659,59.986,60.0311,105595.0
2022-07-07 13:30:00,66.51,66.57,66.43,66.47,73247.0,60.0402,60.0943,59.968,60.0041,73247.0
2022-07-07 14:00:00,66.46,66.62,66.44,66.52,67124.0,59.995,60.1395,59.977,60.0492,67124.0
2022-07-07 14:30:00,66.51,66.67,66.4,66.4,180242.0,60.0402,60.1846,59.9409,59.9409,180242.0
2022-07-07 15:00:00,66.4,66.66,66.38,66.5,318558.0,59.9409,60.1756,59.9228,60.0311,318558.0
2022-07-07 15:30:00,66.5,66.58,66.34,66.38,450610.0,60.0311,60.1034,59.8867,59.9228,450610.0
2022-07-08 09:30:00,66.37,66.5,65.87,66.15,146564.0,59.9138,60.0311,59.4624,59.7152,146564.0
2022-07-08 10:00:00,66.16,66.38,66.07,66.36,51594.0,59.7242,59.9228,59.643,59.9048,51594.0
2022-07-08 10:30:00,66.35,66.43,66.15,66.3,112902.0,59.8957,59.968,59.7152,59.8506,112902.0
2022-07-08 11:00:00,66.3,66.42,66.08,66.3,235732.0,59.8506,59.9589,59.652,59.8506,235732.0
2022-07-08 11:30:00,66.3,66.42,66.25,66.28,61702.0,59.8506,59.9589,59.8055,59.8325,61702.0
2022-07-08 12:00:00,66.27,66.44,66.24,66.44,39904.0,59.8235,59.977,59.7964,59.977,39904.0
2022-07-08 12:30:00,66.45,66.53,66.17,66.18,49808.0,59.986,60.0582,59.7332,59.7423,49808.0
2022-07-08 13:00:00,66.19,66.32,66.19,66.27,36088.0,59.7513,59.8687,59.7513,59.8235,36088.0
2022-07-08 13:30:00,66.27,66.3,66.08,66.12,38930.0,59.8235,59.8506,59.652,59.6881,38930.0
2022-07-08 14:00:00,66.15,66.29,66.11,66.27,41603.0,59.7152,59.8416,59.6791,59.8235,41603.0
2022-07-08 14:30:00,66.26,66.38,66.23,66.36,123768.0,59.8145,59.9228,59.7874,59.9048,123768.0
2022-07-08 15:00:00,66.37,66.44,66.23,66.26,152864.0,59.9138,59.977,59.7874,59.8145,152864.0
2022-07-08 15:30:00,66.25,66.27,65.98,66.01,360372.0,59.8055,59.8235,59.5617,59.5888,360372.0
2022-07-11 09:30:00,65.8,66.87,65.8,66.49,50151.0,59.3992,60.3652,59.3992,60.0221,50151.0
2022-07-11 10:00:00,66.48,66.48,65.82,65.84,21080.0,60.0131,60.0131,59.4173,59.4353,21080.0
2022-07-11 10:30:00,65.88,65.88,65.73,65.81,25856.0,59.4715,59.4715,59.336,59.4083,25856.0
2022-07-11 11:00:00,65.82,65.98,65.72,65.85,45654.0,59.4173,59.5617,59.327,59.4444,45654.0
2022-07-11 11:30:00,65.84,65.89,65.6,65.72,42850.0,59.4353,59.4805,59.2187,59.327,42850.0
2022-07-11 12:00:00,65.73,65.84,65.68,65.79,24706.0,59.336,59.4353,59.2909,59.3902,24706.0
2022-07-11 12:30:00,65.8,66.01,65.8,65.97,20388.0,59.3992,59.5888,59.3992,59.5527,20388.0
2022-07-11 13:00:00,65.97,66.17,65.95,66.09,21699.0,59.5527,59.7332,59.5346,59.661,21699.0
2022-07-11 13:30:00,66.08,66.36,66.08,66.28,27534.0,59.652,59.9048,59.652,59.8325,27534.0
2022-07-11 14:00:00,66.28,66.28,66.1,66.17,24071.0,59.8325,59.8325,59.6701,59.7332,24071.0
2022-07-11 14:30:00,66.21,66.36,66.18,66.18,41788.0,59.7694,59.9048,59.7423,59.7423,41788.0
2022-07-11 15:00:00,66.18,66.22,66.02,66.06,77461.0,59.7423,59.7784,59.5978,59.6339,77461.0
2022-07-11 15:30:00,66.07,66.36,66.06,66.26,207388.0,59.643,59.9048,59.6339,59.8145,207388.0
2022-07-12 09:30:00,65.88,66.86,65.78,66.86,109452.0,59.4715,60.3561,59.3812,60.3561,109452.0
2022-07-12 10:00:00,66.84,66.9,66.55,66.56,51771.0,60.3381,60.3922,60.0763,60.0853,51771.0
2022-07-12 10:30:00,66.57,66.79,66.49,66.53,51548.0,60.0943,60.2929,60.0221,60.0582,51548.0
2022-07-12 11:00:00,66.52,66.55,66.31,66.41,40653.0,60.0492,60.0763,59.8596,59.9499,40653.0
2022-07-12 11:30:00,66.45,66.46,66.19,66.29,54700.0,59.986,59.995,59.7513,59.8416,54700.0
2022-07-12 12:00:00,66.29,66.36,66.21,66.31,42909.0,59.8416,59.9048,59.7694,59.8596,42909.0
2022-07-12 12:30:00,66.33,66.35,66.23,66.33,42604.0,59.8777,59.8957,59.7874,59.8777,42604.0
2022-07-12 13:00:00,66.33,66.36,66.07,66.2,56400.0,59.8777,59.9048,59.643,59.7603,56400.0
2022-07-12 13:30:00,66.2,66.34,66.2,66.29,89511.0,59.7603,59.8867,59.7603,59.8416,89511.0
2022-07-12 14:00:00,66.29,66.3,66.2,66.25,71533.0,59.8416,59.8506,59.7603,59.8055,71533.0
2022-07-12 14:30:00,66.25,66.31,66.16,66.3,87585.0,59.8055,59.8596,59.7242,59.8506,87585.0
2022-07-12 15:00:00,66.29,66.29,65.91,65.95,85459.0,59.8416,59.8416,59.4985,59.5346,85459.0
2022-07-12 15:30:00,65.94,65.95,65.65,65.93,240866.0,59.5256,59.5346,59.2638,59.5166,240866.0
2022-07-13 09:30:00,65.36,66.13,65.36,65.79,53548.0,59.002,59.6971,59.002,59.3902,53548.0
2022-07-13 10:00:00,65.78,65.82,65.53,65.67,38068.0,59.3812,59.4173,59.1555,59.2819,38068.0
2022-07-13 10:30:00,65.64,65.76,65.47,65.75,41214.0,59.2548,59.3631,59.1013,59.3541,41214.0
2022-07-13 11:00:00,65.75,65.92,65.61,65.73,48060.0,59.3541,59.5076,59.2277,59.336,48060.0
2022-07-13 11:30:00,65.7,65.95,65.69,65.88,27145.0,59.309,59.5346,59.2999,59.4715,27145.0
2022-07-13 12:00:00,65.88,66.18,65.87,66.16,41986.0,59.4715,59.7423,59.4624,59.7242,41986.0
2022-07-13 12:30:00,66.17,66.26,66.12,66.23,29726.0,59.7332,59.8145,59.6881,59.7874,29726.0
2022-07-13 13:00:00,66.2,66.37,65.98,66.02,49939.0,59.7603,59.9138,59.5617,59.5978,49939.0
2022-07-13 13:30:00,66.02,66.15,65.95,66.06,38053.0,59.5978,59.7152,59.5346,59.6339,38053.0
2022-07-13 14:00:00,66.06,66.07,65.8,66.06,45901.0,59.6339,59.643,59.3992,59.6339,45901.0
2022-07-13 14:30:00,66.08,66.22,66.01,66.16,37124.0,59.652,59.7784,59.5888,59.7242,37124.0
2022-07-13 15:00:00,66.16,66.18,65.95,66.01,85595.0,59.7242,59.7423,59.5346,59.5888,85595.0
2022-07-13 15:30:00,66.01,66.03,65.76,65.93,419753.0,59.5888,59.6069,59.3631,59.5166,419753.0
2022-07-14 09:30:00,64.92,65.63,64.77,65.44,99079.0,58.6048,59.2458,58.4694,59.0743,99079.0
2022-07-14 10:00:00,65.34,65.5,65.23,65.33,61857.0,58.984,59.1284,58.8847,58.975,61857.0
2022-07-14 10:30:00,65.34,65.46,65.19,65.29,50168.0,58.984,59.0923,58.8486,58.9389,50168.0
2022-07-14 11:00:00,65.31,65.45,65.15,65.45,40928.0,58.9569,59.0833,58.8125,59.0833,40928.0
2022-07-14 11:30:00,65.46,65.69,65.4,65.58,64007.0,59.0923,59.2999,59.0382,59.2006,64007.0
2022-07-14 12:00:00,65.6,65.69,65.44,65.45,33925.0,59.2187,59.2999,59.0743,59.0833,33925.0
2022-07-14 12:30:00,65.46,65.56,65.35,65.4,28169.0,59.0923,59.1826,58.993,59.0382,28169.0
2022-07-14 13:00:00,65.41,65.52,65.2,65.35,48068.0,59.0472,59.1465,58.8576,58.993,48068.0
2022-07-14 13:30:00,65.33,65.47,65.2,65.41,37949.0,58.975,59.1013,58.8576,59.0472,37949.0
2022-07-14 14:00:00,65.39,65.71,65.39,65.71,49000.0,59.0291,59.318,59.0291,59.318,49000.0
2022-07-14 14:30:00,65.73,65.73,65.52,65.62,81746.0,59.336,59.336,59.1465,59.2367,81746.0
2022-07-14 15:00:00,65.62,65.69,65.5,65.64,89673.0,59.2367,59.2999,59.1284,59.2548,89673.0
2022-07-14 15:30:00,65.64,65.96,65.51,65.79,260341.0,59.2548,59.5437,59.1375,59.3902,260341.0
2022-07-15 09:30:00,66.41,66.41,65.25,65.56,92185.0,59.9499,59.9499,58.9027,59.1826,92185.0
2022-07-15 10:00:00,65.64,65.99,65.58,65.82,33049.0,59.2548,59.5708,59.2006,59.4173,33049.0
2022-07-15 10:30:00,65.81,66.17,65.81,66.09,23706.0,59.4083,59.7332,59.4083,59.661,23706.0
2022-07-15 11:00:00,66.09,66.21,66.05,66.16,28834.0,59.661,59.7694,59.6249,59.7242,28834.0
2022-07-15 11:30:00,66.19,66.19,65.9,66.0,23076.0,59.7513,59.7513,59.4895,59.5798,23076.0
2022-07-15 12:00:00,65.99,66.05,65.88,65.93,25491.0,59.5708,59.6249,59.4715,59.5166,25491.0
2022-07-15 12:30:00,65.92,65.92,65.72,65.74,23834.0,59.5076,59.5076,59.327,59.3451,23834.0
2022-07-15 13:00:00,65.76,66.05,65.74,66.03,25525.0,59.3631,59.6249,59.3451,59.6069,25525.0
2022-07-15 13:30:00,66.02,66.07,65.96,65.97,33865.0,59.5978,59.643,59.5437,59.5527,33865.0
2022-07-15 14:00:00,65.96,66.17,65.92,66.14,60079.0,59.5437,59.7332,59.5076,59.7062,60079.0
2022-07-15 14:30:00,66.14,66.22,66.06,66.17,27952.0,59.7062,59.7784,59.6339,59.7332,27952.0
2022-07-15 15:00:00,66.17,66.37,66.16,66.27,40601.0,59.7332,59.9138,59.7242,59.8235,40601.0
2022-07-15 15:30:00,66.25,66.35,66.1,66.2,212596.0,59.8055,59.8957,59.6701,59.7603,212596.0
2022-07-18 09:30:00,65.97,66.14,64.94,64.95,122921.0,59.5527,59.7062,58.6229,58.6319,122921.0
2022-07-18 10:00:00,65.03,65.58,64.97,65.37,100692.0,58.7041,59.2006,58.65,59.0111,100692.0
2022-07-18 10:30:00,65.37,65.45,65.1,65.16,148126.0,59.0111,59.0833,58.7673,58.8215,148126.0
2022-07-18 11:00:00,65.12,65.25,64.9,64.92,49343.0,58.7854,58.9027,58.5868,58.6048,49343.0
2022-07-18 11:30:00,64.92,65.05,64.81,64.81,33010.0,58.6048,58.7222,58.5055,58.5055,33010.0
2022-07-18 12:00:00,64.81,64.94,64.78,64.83,20942.0,58.5055,58.6229,58.4785,58.5236,20942.0
2022-07-18 12:30:00,64.85,65.02,64.85,64.93,25899.0,58.5417,58.6951,58.5417,58.6139,25899.0
2022-07-18 13:00:00,64.9,65.01,64.86,64.92,36423.0,58.5868,58.6861,58.5507,58.6048,36423.0
2022-07-18 13:30:00,64.93,65.24,64.92,65.12,61966.0,58.6139,58.8937,58.6048,58.7854,61966.0
2022-07-18 14:00:00,65.13,65.2,65.01,65.08,49127.0,58.7944,58.8576,58.6861,58.7493,49127.0
2022-07-18 14:30:00,65.09,65.29,65.08,65.17,28425.0,58.7583,58.9389,58.7493,58.8305,28425.0
2022-07-18 15:00:00,65.16,65.2,65.02,65.04,77649.0,58.8215,58.8576,58.6951,58.7132,77649.0
2022-07-18 15:30:00,65.03,65.04,64.75,64.82,180377.0,58.7041,58.7132,58.4514,58.5146,180377.0
2022-07-19 09:30:00,65.19,65.5,64.98,65.17,60452.0,58.8486,59.1284,58.659,58.8305,60452.0
2022-07-19 10:00:00,65.17,65.49,65.14,65.21,30646.0,58.8305,59.1194,58.8034,58.8666,30646.0
2022-07-19 10:30:00,65.2,65.34,65.18,65.29,27072.0,58.8576,58.984,58.8396,58.9389,27072.0
2022-07-19 11:00:00,65.35,65.39,65.18,65.26,24885.0,58.993,59.0291,58.8396,58.9118,24885.0
2022-07-19 11:30:00,65.28,65.42,65.06,65.14,36052.0,58.9298,59.0562,58.7312,58.8034,36052.0
2022-07-19 12:00:00,65.14,65.15,64.91,65.12,20952.0,58.8034,58.8125,58.5958,58.7854,20952.0
2022-07-19 12:30:00,65.1,65.21,65.1,65.18,23894.0,58.7673,58.8666,58.7673,58.8396,23894.0
2022-07-19 13:00:00,65.19,65.23,65.04,65.05,22627.0,58.8486,58.8847,58.7132,58.7222,22627.0
2022-07-19 13:30:00,65.06,65.16,64.94,65.1,56287.0,58.7312,58.8215,58.6229,58.7673,56287.0
2022-07-19 14:00:00,65.11,65.18,65.06,65.1,92436.0,58.7764,58.8396,58.7312,58.7673,92436.0
2022-07-19 14:30:00,65.11,65.19,65.04,65.14,86905.0,58.7764,58.8486,58.7132,58.8034,86905.0
2022-07-19 15:00:00,65.14,65.2,65.01,65.08,104236.0,58.8034,58.8576,58.6861,58.7493,104236.0
2022-07-19 15:30:00,65.08,65.12,64.89,64.92,335283.0,58.7493,58.7854,58.5778,58.6048,335283.0
2022-07-20 09:30:00,65.18,65.23,64.33,64.58,89349.0,58.8396,58.8847,58.0722,58.2979,89349.0
2022-07-20 10:00:00,64.57,64.64,64.26,64.29,46377.0,58.2889,58.3521,58.009,58.0361,46377.0
2022-07-20 10:30:00,64.32,64.82,64.27,64.78,57049.0,58.0632,58.5146,58.0181,58.4785,57049.0
2022-07-20 11:00:00,64.76,64.88,64.56,64.58,69056.0,58.4604,58.5687,58.2799,58.2979,69056.0
2022-07-20 11:30:00,64.61,64.87,64.49,64.83,32080.0,58.325,58.5597,58.2167,58.5236,32080.0
2022-07-20 12:00:00,64.83,64.96,64.78,64.79,67009.0,58.5236,58.641,58.4785,58.4875,67009.0
2022-07-20 12:30:00,64.8,64.85,64.48,64.48,73636.0,58.4965,58.5417,58.2076,58.2076,73636.0
2022-07-20 13:00:00,64.48,64.53,64.3,64.4,83670.0,58.2076,58.2528,58.0452,58.1354,83670.0
2022-07-20 13:30:00,64.4,64.49,64.06,64.07,138681.0,58.1354,58.2167,57.8285,57.8375,138681.0
2022-07-20 14:00:00,64.07,64.24,64.03,64.23,52889.0,57.8375,57.991,57.8014,57.982,52889.0
2022-07-20 14:30:00,64.22,64.22,63.95,64.06,50877.0,57.9729,57.9729,57.7292,57.8285,50877.0
2022-07-20 15:00:00,64.06,64.13,63.96,64.02,76189.0,57.8285,57.8917,57.7382,57.7924,76189.0
2022-07-20 15:30:00,64.02,64.12,63.85,63.87,262816.0,57.7924,57.8827,57.6389,57.657,262816.0
2022-07-21 09:30:00,63.82,64.06,63.64,63.85,63660.0,57.6118,57.8285,57.4494,57.6389,63660.0
2022-07-21 10:00:00,63.86,63.92,63.65,63.76,63703.0,57.648,57.7021,57.4584,57.5577,63703.0
2022-07-21 10:30:00,63.77,63.86,63.71,63.78,82054.0,57.5667,57.648,57.5125,57.5757,82054.0
2022-07-21 11:00:00,63.79,63.98,63.78,63.87,78489.0,57.5848,57.7563,57.5757,57.657,78489.0
2022-07-21 11:30:00,63.87,64.04,63.85,63.9,133567.0,57.657,57.8104,57.6389,57.6841,133567.0
2022-07-21 12:00:00,63.9,64.09,63.88,64.07,123063.0,57.6841,57.8556,57.666,57.8375,123063.0
2022-07-21 12:30:00,64.06,64.08,63.92,63.95,79979.0,57.8285,57.8466,57.7021,57.7292,79979.0
2022-07-21 13:00:00,63.94,64.03,63.9,63.96,67339.0,57.7202,57.8014,57.6841,57.7382,67339.0
2022-07-21 13:30:00,63.92,64.0,63.82,63.95,54483.0,57.7021,57.7743,57.6118,57.7292,54483.0
2022-07-21 14:00:00,63.95,64.02,63.91,63.94,56850.0,57.7292,57.7924,57.6931,57.7202,56850.0
2022-07-21 14:30:00,63.97,63.98,63.84,63.94,45664.0,57.7473,57.7563,57.6299,57.7202,45664.0
2022-07-21 15:00:00,63.93,63.99,63.84,63.98,86908.0,57.7111,57.7653,57.6299,57.7563,86908.0
2022-07-21 15:30:00,63.97,64.04,63.86,63.93,522306.0,57.7473,57.8104,57.648,57.7111,522306.0
2022-07-22 09:30:00,64.32,64.64,64.06,64.4,62661.0,58.0632,58.3521,57.8285,58.1354,62661.0
2022-07-22 10:00:00,64.4,64.8,64.4,64.8,68665.0,58.1354,58.4965,58.1354,58.4965,68665.0
2022-07-22 10:30:00,64.8,64.84,64.6,64.7,69883.0,58.4965,58.5326,58.316,58.4062,69883.0
2022-07-22 11:00:00,64.72,64.82,64.61,64.78,72407.0,58.4243,58.5146,58.325,58.4785,72407.0
2022-07-22 11:30:00,64.78,64.96,64.77,64.92,95897.0,58.4785,58.641,58.4694,58.6048,95897.0
2022-07-22 12:00:00,64.94,65.05,64.85,65.02,104017.0,58.6229,58.7222,58.5417,58.6951,104017.0
2022-07-22 12:30:00,65.02,65.07,64.71,64.82,30430.0,58.6951,58.7403,58.4153,58.5146,30430.0
2022-07-22 13:00:00,64.81,64.88,64.75,64.79,27999.0,58.5055,58.5687,58.4514,58.4875,27999.0
2022-07-22 13:30:00,64.8,64.82,64.64,64.72,39834.0,58.4965,58.5146,58.3521,58.4243,39834.0
2022-07-22 14:00:00,64.72,64.74,64.6,64.66,50298.0,58.4243,58.4424,58.316,58.3701,50298.0
2022-07-22 14:30:00,64.65,64.68,64.55,64.63,50505.0,58.3611,58.3882,58.2708,58.3431,50505.0
2022-07-22 15:00:00,64.63,64.72,64.6,64.7,99064.0,58.3431,58.4243,58.316,58.4062,99064.0
2022-07-22 15:30:00,64.7,65.19,64.67,65.19,330109.0,58.4062,58.8486,58.3792,58.8486,330109.0
2022-07-25 09:30:00,64.94,65.29,64.82,65.21,35581.0,58.6229,58.9389,58.5146,58.8666,35581.0
2022-07-25 10:00:00,65.2,65.34,65.12,65.29,28976.0,58.8576,58.984,58.7854,58.9389,28976.0
2022-07-25 10:30:00,65.31,65.56,65.24,65.54,22000.0,58.9569,59.1826,58.8937,59.1645,22000.0
2022-07-25 11:00:00,65.54,65.74,65.54,65.72,27609.0,59.1645,59.3451,59.1645,59.327,27609.0
2022-07-25 11:30:00,65.72,65.73,65.62,65.69,16428.0,59.327,59.336,59.2367,59.2999,16428.0
2022-07-25 12:00:00,65.71,65.77,65.51,65.6,19361.0,59.318,59.3722,59.1375,59.2187,19361.0
2022-07-25 12:30:00,65.63,65.68,65.53,65.53,33161.0,59.2458,59.2909,59.1555,59.1555,33161.0
2022-07-25 13:00:00,65.54,65.63,65.54,65.56,27306.0,59.1645,59.2458,59.1645,59.1826,27306.0
2022-07-25 13:30:00,65.57,65.59,65.44,65.44,41284.0,59.1916,59.2097,59.0743,59.0743,41284.0
2022-07-25 14:00:00,65.44,65.54,65.42,65.51,39188.0,59.0743,59.1645,59.0562,59.1375,39188.0
2022-07-25 14:30:00,65.52,65.59,65.46,65.59,42757.0,59.1465,59.2097,59.0923,59.2097,42757.0
2022-07-25 15:00:00,65.59,65.65,65.51,65.57,48471.0,59.2097,59.2638,59.1375,59.1916,48471.0
2022-07-25 15:30:00,65.56,65.89,65.55,65.86,128208.0,59.1826,59.4805,59.1736,59.4534,128208.0
2022-07-26 09:30:00,65.98,66.12,65.79,66.04,121403.0,59.5617,59.6881,59.3902,59.6159,121403.0
2022-07-26 10:00:00,66.06,66.15,65.91,66.08,33119.0,59.6339,59.7152,59.4985,59.652,33119.0
2022-07-26 10:30:00,66.09,66.19,65.97,66.11,21008.0,59.661,59.7513,59.5527,59.6791,21008.0
2022-07-26 11:00:00,66.13,66.23,66.09,66.23,22891.0,59.6971,59.7874,59.661,59.7874,22891.0
2022-07-26 11:30:00,66.22,66.27,66.19,66.24,33539.0,59.7784,59.8235,59.7513,59.7964,33539.0
2022-07-26 12:00:00,66.26,66.51,66.24,66.51,43767.0,59.8145,60.0402,59.7964,60.0402,43767.0
2022-07-26 12:30:00,66.5,66.63,66.48,66.61,21728.0,60.0311,60.1485,60.0131,60.1304,21728.0
2022-07-26 13:00:00,66.6,66.7,66.57,66.69,21205.0,60.1214,60.2117,60.0943,60.2027,21205.0
2022-07-26 13:30:00,66.7,66.73,66.56,66.56,21385.0,60.2117,60.2388,60.0853,60.0853,21385.0
2022-07-26 14:00:00,66.58,66.67,66.48,66.49,34660.0,60.1034,60.1846,60.0131,60.0221,34660.0
2022-07-26 14:30:00,66.48,66.52,66.4,66.51,22225.0,60.0131,60.0492,59.9409,60.0402,22225.0
2022-07-26 15:00:00,66.52,66.54,66.38,66.54,31378.0,60.0492,60.0673,59.9228,60.0673,31378.0
2022-07-26 15:30:00,66.56,66.71,66.46,66.67,171998.0,60.0853,60.2207,59.995,60.1846,171998.0
2022-07-27 09:30:00,66.38,66.62,66.2,66.39,53692.0,59.9228,60.1395,59.7603,59.9318,53692.0
2022-07-27 10:00:00,66.34,66.34,66.03,66.26,51431.0,59.8867,59.8867,59.6069,59.8145,51431.0
2022-07-27 10:30:00,66.27,66.3,66.04,66.09,31982.0,59.8235,59.8506,59.6159,59.661,31982.0
2022-07-27 11:00:00,66.09,66.33,66.09,66.3,24708.0,59.661,59.8777,59.661,59.8506,24708.0
2022-07-27 11:30:00,66.31,66.36,66.23,66.36,50522.0,59.8596,59.9048,59.7874,59.9048,50522.0
2022-07-27 12:00:00,66.37,66.42,66.26,66.36,34771.0,59.9138,59.9589,59.8145,59.9048,34771.0
2022-07-27 12:30:00,66.37,66.46,66.33,66.35,28139.0,59.9138,59.995,59.8777,59.8957,28139.0
2022-07-27 13:00:00,66.35,66.47,66.31,66.39,32685.0,59.8957,60.0041,59.8596,59.9318,32685.0
2022-07-27 13:30:00,66.38,66.45,66.21,66.24,38234.0,59.9228,59.986,59.7694,59.7964,38234.0
2022-07-27 14:00:00,66.22,66.31,66.14,66.2,49042.0,59.7784,59.8596,59.7062,59.7603,49042.0
2022-07-27 14:30:00,66.19,66.44,66.14,66.34,48778.0,59.7513,59.977,59.7062,59.8867,48778.0
2022-07-27 15:00:00,66.35,66.76,66.3,66.75,61497.0,59.8957,60.2659,59.8506,60.2568,61497.0
2022-07-27 15:30:00,66.75,66.82,66.6,66.67,278019.0,60.2568,60.32,60.1214,60.1846,278019.0
2022-07-28 09:30:00,66.85,67.94,66.85,67.8,201659.0,60.3471,61.3311,60.3471,61.2047,201659.0
2022-07-28 10:00:00,67.79,68.12,67.48,68.11,84104.0,61.1957,61.4936,60.9158,61.4845,84104.0
2022-07-28 10:30:00,68.12,68.55,68.12,68.42,75606.0,61.4936,61.8817,61.4936,61.7644,75606.0
2022-07-28 11:00:00,68.4,68.41,68.08,68.13,75426.0,61.7463,61.7553,61.4575,61.5026,75426.0
2022-07-28 11:30:00,68.11,68.26,68.02,68.07,52642.0,61.4845,61.6199,61.4033,61.4484,52642.0
2022-07-28 12:00:00,68.07,68.32,68.01,68.27,40677.0,61.4484,61.6741,61.3943,61.629,40677.0
2022-07-28 12:30:00,68.26,68.53,68.16,68.53,33501.0,61.6199,61.8637,61.5297,61.8637,33501.0
2022-07-28 13:00:00,68.53,68.7,68.41,68.7,36209.0,61.8637,62.0171,61.7553,62.0171,36209.0
2022-07-28 13:30:00,68.71,68.8,68.6,68.77,44857.0,62.0262,62.1074,61.9269,62.0803,44857.0
2022-07-28 14:00:00,68.73,68.73,68.49,68.65,49819.0,62.0442,62.0442,61.8276,61.972,49819.0
2022-07-28 14:30:00,68.63,68.71,68.57,68.66,46025.0,61.9539,62.0262,61.8998,61.981,46025.0
2022-07-28 15:00:00,68.66,68.68,68.49,68.56,66958.0,61.981,61.9991,61.8276,61.8908,66958.0
2022-07-28 15:30:00,68.55,68.75,68.48,68.52,230317.0,61.8817,62.0623,61.8185,61.8546,230317.0
2022-07-29 09:30:00,68.45,68.78,68.41,68.73,90269.0,61.7915,62.0894,61.7553,62.0442,90269.0
2022-07-29 10:00:00,68.73,68.76,68.55,68.64,45828.0,62.0442,62.0713,61.8817,61.963,45828.0
2022-07-29 10:30:00,68.65,68.75,68.27,68.3,45922.0,61.972,62.0623,61.629,61.6561,45922.0
2022-07-29 11:00:00,68.32,68.8,68.32,68.77,31317.0,61.6741,62.1074,61.6741,62.0803,31317.0
2022-07-29 11:30:00,68.77,68.95,68.68,68.89,26163.0,62.0803,62.2428,61.9991,62.1887,26163.0
2022-07-29 12:00:00,68.9,68.96,68.74,68.9,26904.0,62.1977,62.2518,62.0532,62.1977,26904.0
2022-07-29 12:30:00,68.89,69.16,68.89,69.12,44506.0,62.1887,62.4324,62.1887,62.3963,44506.0
2022-07-29 13:00:00,69.12,69.13,69.01,69.04,26479.0,62.3963,62.4053,62.297,62.3241,26479.0
2022-07-29 13:30:00,69.04,69.07,68.87,68.88,29984.0,62.3241,62.3511,62.1706,62.1796,29984.0
2022-07-29 14:00:00,68.88,68.89,68.68,68.8,38511.0,62.1796,62.1887,61.9991,62.1074,38511.0
2022-07-29 14:30:00,68.79,68.91,68.78,68.86,32649.0,62.0984,62.2067,62.0894,62.1616,32649.0
2022-07-29 15:00:00,68.87,68.96,68.86,68.91,40255.0,62.1706,62.2518,62.1616,62.2067,40255.0
2022-07-29 15:30:00,68.91,68.99,68.66,68.73,285760.0,62.2067,62.2789,61.981,62.0442,285760.0
2022-08-01 09:30:00,68.53,69.09,68.43,68.51,114033.0,61.8637,62.3692,61.7734,61.8456,114033.0
2022-08-01 10:00:00,68.53,68.74,68.33,68.35,58018.0,61.8637,62.0532,61.6831,61.7012,58018.0
2022-08-01 10:30:00,68.29,68.45,68.25,68.37,50144.0,61.647,61.7915,61.6109,61.7192,50144.0
2022-08-01 11:00:00,68.39,68.58,68.21,68.55,44885.0,61.7373,61.9088,61.5748,61.8817,44885.0
2022-08-01 11:30:00,68.55,68.7,68.49,68.53,38731.0,61.8817,62.0171,61.8276,61.8637,38731.0
2022-08-01 12:00:00,68.52,68.55,68.33,68.45,36447.0,61.8546,61.8817,61.6831,61.7915,36447.0
2022-08-01 12:30:00,68.44,68.77,68.42,68.74,33516.0,61.7824,62.0803,61.7644,62.0532,33516.0
2022-08-01 13:00:00,68.74,68.88,68.67,68.79,41818.0,62.0532,62.1796,61.9901,62.0984,41818.0
2022-08-01 13:30:00,68.78,68.89,68.67,68.69,49395.0,62.0894,62.1887,61.9901,62.0081,49395.0
2022-08-01 14:00:00,68.66,68.7,68.56,68.68,50625.0,61.981,62.0171,61.8908,61.9991,50625.0
2022-08-01 14:30:00,68.68,68.82,68.58,68.81,99070.0,61.9991,62.1255,61.9088,62.1164,99070.0
2022-08-01 15:00:00,68.8,68.89,68.75,68.85,56401.0,62.1074,62.1887,62.0623,62.1525,56401.0
2022-08-01 15:30:00,68.85,69.06,68.79,69.02,289334.0,62.1525,62.3421,62.0984,62.306,289334.0
2022-08-02 09:30:00,69.53,69.55,69.09,69.52,106527.0,62.7664,62.7845,62.3692,62.7574,106527.0
2022-08-02 10:00:00,69.52,69.84,69.39,69.82,70675.0,62.7574,63.0462,62.64,63.0282,70675.0
2022-08-02 10:30:00,69.83,70.02,69.68,69.7,87181.0,63.0372,63.2087,62.9018,62.9199,87181.0
2022-08-02 11:00:00,69.7,69.78,69.56,69.65,56602.0,62.9199,62.9921,62.7935,62.8747,56602.0
2022-08-02 11:30:00,69.66,69.7,69.48,69.55,72982.0,62.8838,62.9199,62.7213,62.7845,72982.0
2022-08-02 12:00:00,69.53,69.59,69.4,69.57,62627.0,62.7664,62.8206,62.649,62.8025,62627.0
2022-08-02 12:30:00,69.57,69.77,69.53,69.66,54580.0,62.8025,62.9831,62.7664,62.8838,54580.0
2022-08-02 13:00:00,69.65,69.66,69.37,69.39,29821.0,62.8747,62.8838,62.622,62.64,29821.0
2022-08-02 13:30:00,69.38,69.39,69.09,69.11,105410.0,62.631,62.64,62.3692,62.3873,105410.0
2022-08-02 14:00:00,69.12,69.51,69.12,69.51,50332.0,62.3963,62.7483,62.3963,62.7483,50332.0
2022-08-02 14:30:00,69.51,69.59,69.3,69.35,61449.0,62.7483,62.8206,62.5588,62.6039,61449.0
2022-08-02 15:00:00,69.39,69.39,69.0,69.11,80955.0,62.64,62.64,62.288,62.3873,80955.0
2022-08-02 15:30:00,69.1,69.33,68.84,68.91,305140.0,62.3782,62.5859,62.1435,62.2067,305140.0
2022-08-03 09:30:00,68.66,68.73,67.98,67.98,106816.0,61.981,62.0442,61.3672,61.3672,106816.0
2022-08-03 10:00:00,67.95,68.08,67.44,68.08,66045.0,61.3401,61.4575,60.8797,61.4575,66045.0
2022-08-03 10:30:00,68.07,68.63,68.07,68.63,48754.0,61.4484,61.9539,61.4484,61.9539,48754.0
2022-08-03 11:00:00,68.63,68.72,68.44,68.44,28926.0,61.9539,62.0352,61.7824,61.7824,28926.0
2022-08-03 11:30:00,68.43,68.74,68.43,68.73,27452.0,61.7734,62.0532,61.7734,62.0442,27452.0
2022-08-03 12:00:00,68.72,68.95,68.72,68.9,95808.0,62.0352,62.2428,62.0352,62.1977,95808.0
2022-08-03 12:30:00,68.9,69.07,68.84,69.07,33002.0,62.1977,62.3511,62.1435,62.3511,33002.0
2022-08-03 13:00:00,69.07,69.2,68.97,69.2,24025.0,62.3511,62.4685,62.2609,62.4685,24025.0
2022-08-03 13:30:00,69.2,69.23,69.08,69.1,41828.0,62.4685,62.4956,62.3602,62.3782,41828.0
2022-08-03 14:00:00,69.05,69.13,69.01,69.07,38751.0,62.3331,62.4053,62.297,62.3511,38751.0
2022-08-03 14:30:00,69.06,69.14,68.88,69.04,34781.0,62.3421,62.4143,62.1796,62.3241,34781.0
2022-08-03 15:00:00,69.04,69.14,68.95,69.03,42356.0,62.3241,62.4143,62.2428,62.315,42356.0
2022-08-03 15:30:00,69.04,69.46,69.03,69.34,215628.0,62.3241,62.7032,62.315,62.5949,215628.0
2022-08-04 09:30:00,68.85,69.18,68.57,69.05,50758.0,62.5693,62.8692,62.3148,62.751,50758.0
2022-08-04 10:00:00,69.04,69.13,68.85,69.11,28247.0,62.7419,62.8237,62.5693,62.8055,28247.0
2022-08-04 10:30:00,69.1,69.47,69.06,69.35,20793.0,62.7964,63.1327,62.7601,63.0236,20793.0
2022-08-04 11:00:00,69.36,69.38,69.23,69.31,30336.0,63.0327,63.0509,62.9146,62.9873,30336.0
2022-08-04 11:30:00,69.32,69.37,69.25,69.32,21406.0,62.9964,63.0418,62.9328,62.9964,21406.0
2022-08-04 12:00:00,69.31,69.31,69.05,69.07,26004.0,62.9873,62.9873,62.751,62.7692,26004.0
2022-08-04 12:30:00,69.07,69.07,68.94,68.95,26822.0,62.7692,62.7692,62.651,62.6601,26822.0
2022-08-04 13:00:00,68.92,68.92,68.76,68.9,18409.0,62.6329,62.6329,62.4875,62.6147,18409.0
2022-08-04 13:30:00,68.89,68.92,68.82,68.86,23412.0,62.6056,62.6329,62.542,62.5783,23412.0
2022-08-04 14:00:00,68.87,69.09,68.86,69.06,20356.0,62.5874,62.7874,62.5783,62.7601,20356.0
2022-08-04 14:30:00,69.07,69.15,68.97,69.04,36090.0,62.7692,62.8419,62.6783,62.7419,36090.0
2022-08-04 15:00:00,69.03,69.07,68.92,68.95,68672.0,62.7328,62.7692,62.6329,62.6601,68672.0
2022-08-04 15:30:00,68.94,68.94,68.56,68.62,190601.0,62.651,62.651,62.3057,62.3602,190601.0
2022-08-05 09:30:00,68.5,68.65,67.71,67.87,153533.0,62.2512,62.3875,61.5332,61.6787,153533.0
2022-08-05 10:00:00,67.9,68.1,67.2,67.42,56894.0,61.7059,61.8877,61.0698,61.2697,56894.0
2022-08-05 10:30:00,67.4,67.51,67.25,67.51,59077.0,61.2515,61.3515,61.1152,61.3515,59077.0
2022-08-05 11:00:00,67.51,67.96,67.46,67.82,83426.0,61.3515,61.7604,61.3061,61.6332,83426.0
2022-08-05 11:30:00,67.82,67.83,67.42,67.44,64829.0,61.6332,61.6423,61.2697,61.2879,64829.0
2022-08-05 12:00:00,67.42,67.55,67.25,67.32,50697.0,61.2697,61.3878,61.1152,61.1788,50697.0
2022-08-05 12:30:00,67.33,67.49,67.33,67.36,35390.0,61.1879,61.3333,61.1879,61.2152,35390.0
2022-08-05 13:00:00,67.36,67.59,67.35,67.55,44758.0,61.2152,61.4242,61.2061,61.3878,44758.0
2022-08-05 13:30:00,67.55,67.71,67.5,67.55,42627.0,61.3878,61.5332,61.3424,61.3878,42627.0
2022-08-05 14:00:00,67.55,67.56,67.42,67.42,43055.0,61.3878,61.3969,61.2697,61.2697,43055.0
2022-08-05 14:30:00,67.41,67.6,67.38,67.46,46667.0,61.2606,61.4333,61.2334,61.3061,46667.0
2022-08-05 15:00:00,67.47,67.61,67.45,67.47,137930.0,61.3151,61.4424,61.297,61.3151,137930.0
2022-08-05 15:30:00,67.46,67.65,67.46,67.6,343165.0,61.3061,61.4787,61.3061,61.4333,343165.0
2022-08-08 09:30:00,67.83,68.49,67.83,68.36,73651.0,61.6423,62.2421,61.6423,62.124,73651.0
2022-08-08 10:00:00,68.33,68.56,68.23,68.52,158819.0,62.0967,62.3057,62.0058,62.2694,158819.0
2022-08-08 10:30:00,68.52,68.62,68.45,68.46,51795.0,62.2694,62.3602,62.2057,62.2148,51795.0
2022-08-08 11:00:00,68.48,68.51,68.29,68.33,55831.0,62.233,62.2603,62.0603,62.0967,55831.0
2022-08-08 11:30:00,68.34,68.38,68.22,68.23,43456.0,62.1058,62.1421,61.9967,62.0058,43456.0
2022-08-08 12:00:00,68.24,68.36,68.08,68.1,111213.0,62.0149,62.124,61.8695,61.8877,111213.0
2022-08-08 12:30:00,68.1,68.1,67.94,67.97,21848.0,61.8877,61.8877,61.7423,61.7695,21848.0
2022-08-08 13:00:00,67.97,68.12,67.94,67.96,35732.0,61.7695,61.9058,61.7423,61.7604,35732.0
2022-08-08 13:30:00,67.94,68.11,67.94,68.06,37361.0,61.7423,61.8968,61.7423,61.8513,37361.0
2022-08-08 14:00:00,68.06,68.09,67.84,67.89,53361.0,61.8513,61.8786,61.6514,61.6968,53361.0
2022-08-08 14:30:00,67.9,68.17,67.89,68.14,120512.0,61.7059,61.9513,61.6968,61.924,120512.0
2022-08-08 15:00:00,68.14,68.21,68.1,68.14,64353.0,61.924,61.9876,61.8877,61.924,64353.0
2022-08-08 15:30:00,68.13,68.32,68.13,68.22,254979.0,61.9149,62.0876,61.9149,61.9967,254979.0
2022-08-09 09:30:00,68.51,68.72,68.33,68.67,216834.0,62.2603,62.4511,62.0967,62.4057,216834.0
2022-08-09 10:00:00,68.67,68.75,68.39,68.58,81978.0,62.4057,62.4784,62.1512,62.3239,81978.0
2022-08-09 10:30:00,68.59,68.61,68.36,68.42,194309.0,62.333,62.3511,62.124,62.1785,194309.0
2022-08-09 11:00:00,68.48,68.71,68.48,68.68,205480.0,62.233,62.442,62.233,62.4148,205480.0
2022-08-09 11:30:00,68.69,68.89,68.58,68.81,101842.0,62.4238,62.6056,62.3239,62.5329,101842.0
2022-08-09 12:00:00,68.81,68.9,68.77,68.85,23573.0,62.5329,62.6147,62.4966,62.5693,23573.0
2022-08-09 12:30:00,68.84,68.91,68.82,68.87,27207.0,62.5602,62.6238,62.542,62.5874,27207.0
2022-08-09 13:00:00,68.89,68.91,68.82,68.83,16378.0,62.6056,62.6238,62.542,62.5511,16378.0
2022-08-09 13:30:00,68.83,68.97,68.78,68.93,30753.0,62.5511,62.6783,62.5056,62.642,30753.0
2022-08-09 14:00:00,68.91,68.94,68.77,68.77,19670.0,62.6238,62.651,62.4966,62.4966,19670.0
2022-08-09 14:30:00,68.76,68.83,68.75,68.78,54346.0,62.4875,62.5511,62.4784,62.5056,54346.0
2022-08-09 15:00:00,68.8,68.81,68.72,68.8,59467.0,62.5238,62.5329,62.4511,62.5238,59467.0
2022-08-09 15:30:00,68.79,68.83,68.59,68.7,240282.0,62.5147,62.5511,62.333,62.4329,240282.0
2022-08-10 09:30:00,68.98,69.06,68.76,68.87,48488.0,62.6874,62.7601,62.4875,62.5874,48488.0
2022-08-10 10:00:00,68.9,69.01,68.78,68.89,49721.0,62.6147,62.7147,62.5056,62.6056,49721.0
2022-08-10 10:30:00,68.9,68.93,68.73,68.77,51414.0,62.6147,62.642,62.4602,62.4966,51414.0
2022-08-10 11:00:00,68.8,68.87,68.7,68.71,40299.0,62.5238,62.5874,62.4329,62.442,40299.0
2022-08-10 11:30:00,68.72,68.73,68.45,68.49,56443.0,62.4511,62.4602,62.2057,62.2421,56443.0
2022-08-10 12:00:00,68.49,68.49,68.17,68.2,96663.0,62.2421,62.2421,61.9513,61.9785,96663.0
2022-08-10 12:30:00,68.22,68.28,68.14,68.2,113479.0,61.9967,62.0513,61.924,61.9785,113479.0
2022-08-10 13:00:00,68.2,68.49,68.2,68.38,139348.0,61.9785,62.2421,61.9785,62.1421,139348.0
2022-08-10 13:30:00,68.38,68.42,68.3,68.33,48619.0,62.1421,62.1785,62.0694,62.0967,48619.0
2022-08-10 14:00:00,68.33,68.37,68.25,68.33,120976.0,62.0967,62.133,62.024,62.0967,120976.0
2022-08-10 14:30:00,68.33,68.41,68.23,68.34,77202.0,62.0967,62.1694,62.0058,62.1058,77202.0
2022-08-10 15:00:00,68.34,68.56,68.34,68.55,110549.0,62.1058,62.3057,62.1058,62.2966,110549.0
2022-08-10 15:30:00,68.55,68.81,68.51,68.74,387959.0,62.2966,62.5329,62.2603,62.4693,387959.0
2022-08-11 09:30:00,68.67,68.72,68.11,68.65,141528.0,62.4057,62.4511,61.8968,62.3875,141528.0
2022-08-11 10:00:00,68.67,68.91,68.64,68.79,82247.0,62.4057,62.6238,62.3784,62.5147,82247.0
2022-08-11 10:30:00,68.8,69.09,68.78,68.93,85696.0,62.5238,62.7874,62.5056,62.642,85696.0
2022-08-11 11:00:00,68.92,69.24,68.88,69.1,107843.0,62.6329,62.9237,62.5965,62.7964,107843.0
2022-08-11 11:30:00,69.11,69.23,68.86,69.1,199891.0,62.8055,62.9146,62.5783,62.7964,199891.0
2022-08-11 12:00:00,69.1,69.18,69.03,69.05,51987.0,62.7964,62.8692,62.7328,62.751,51987.0
2022-08-11 12:30:00,69.04,69.12,69.0,69.06,52621.0,62.7419,62.8146,62.7056,62.7601,52621.0
2022-08-11 13:00:00,69.07,69.13,69.03,69.06,56935.0,62.7692,62.8237,62.7328,62.7601,56935.0
2022-08-11 13:30:00,69.04,69.05,68.78,68.92,34761.0,62.7419,62.751,62.5056,62.6329,34761.0
2022-08-11 14:00:00,68.92,68.95,68.73,68.86,173475.0,62.6329,62.6601,62.4602,62.5783,173475.0
2022-08-11 14:30:00,68.86,68.86,68.69,68.71,41972.0,62.5783,62.5783,62.4238,62.442,41972.0
2022-08-11 15:00:00,68.72,68.72,68.54,68.65,72220.0,62.4511,62.4511,62.2875,62.3875,72220.0
2022-08-11 15:30:00,68.65,68.75,68.57,68.7,367552.0,62.3875,62.4784,62.3148,62.4329,367552.0
2022-08-12 09:30:00,69.18,69.44,69.06,69.43,50930.0,62.8692,63.1054,62.7601,63.0963,50930.0
2022-08-12 10:00:00,69.42,69.47,69.21,69.27,38154.0,63.0873,63.1327,62.8964,62.9509,38154.0
2022-08-12 10:30:00,69.29,69.4,69.27,69.36,35583.0,62.9691,63.0691,62.9509,63.0327,35583.0
2022-08-12 11:00:00,69.36,69.47,69.22,69.33,52363.0,63.0327,63.1327,62.9055,63.0055,52363.0
2022-08-12 11:30:00,69.33,69.42,69.3,69.38,34382.0,63.0055,63.0873,62.9782,63.0509,34382.0
2022-08-12 12:00:00,69.37,69.37,69.26,69.28,49933.0,63.0418,63.0418,62.9419,62.96,49933.0
2022-08-12 12:30:00,69.28,69.43,69.27,69.38,58986.0,62.96,63.0963,62.9509,63.0509,58986.0
2022-08-12 13:00:00,69.38,69.47,69.36,69.47,47986.0,63.0509,63.1327,63.0327,63.1327,47986.0
2022-08-12 13:30:00,69.48,69.51,69.4,69.43,26969.0,63.1418,63.169,63.0691,63.0963,26969.0
2022-08-12 14:00:00,69.43,69.5,69.4,69.42,39996.0,63.0963,63.16,63.0691,63.0873,39996.0
2022-08-12 14:30:00,69.42,69.51,69.37,69.44,124354.0,63.0873,63.169,63.0418,63.1054,124354.0
2022-08-12 15:00:00,69.45,69.56,69.45,69.53,98157.0,63.1145,63.2145,63.1145,63.1872,98157.0
2022-08-12 15:30:00,69.53,69.67,69.47,69.67,373562.0,63.1872,63.3145,63.1327,63.3145,373562.0
2022-08-15 09:30:00,69.71,69.88,69.33,69.51,64792.0,63.3508,63.5053,63.0055,63.169,64792.0
2022-08-15 10:00:00,69.47,69.65,69.4,69.47,37185.0,63.1327,63.2963,63.0691,63.1327,37185.0
2022-08-15 10:30:00,69.46,69.53,69.37,69.43,35018.0,63.1236,63.1872,63.0418,63.0963,35018.0
2022-08-15 11:00:00,69.42,69.52,69.36,69.52,27371.0,63.0873,63.1781,63.0327,63.1781,27371.0
2022-08-15 11:30:00,69.54,69.69,69.44,69.65,17769.0,63.1963,63.3326,63.1054,63.2963,17769.0
2022-08-15 12:00:00,69.67,69.81,69.65,69.79,23292.0,63.3145,63.4417,63.2963,63.4235,23292.0
2022-08-15 12:30:00,69.78,69.84,69.69,69.73,24181.0,63.4144,63.4689,63.3326,63.369,24181.0
2022-08-15 13:00:00,69.74,69.82,69.69,69.78,27391.0,63.3781,63.4508,63.3326,63.4144,27391.0
2022-08-15 13:30:00,69.81,69.94,69.77,69.93,39348.0,63.4417,63.5598,63.4053,63.5507,39348.0
2022-08-15 14:00:00,69.94,69.99,69.85,69.92,25849.0,63.5598,63.6053,63.478,63.5416,25849.0
2022-08-15 14:30:00,69.92,69.96,69.85,69.91,33016.0,63.5416,63.578,63.478,63.5326,33016.0
2022-08-15 15:00:00,69.93,69.97,69.83,69.88,66315.0,63.5507,63.5871,63.4599,63.5053,66315.0
2022-08-15 15:30:00,69.88,70.17,69.87,70.11,150929.0,63.5053,63.7688,63.4962,63.7143,150929.0
2022-08-16 09:30:00,70.02,70.57,69.99,70.44,70381.0,63.6325,64.1323,63.6053,64.0142,70381.0
2022-08-16 10:00:00,70.46,70.65,70.44,70.53,49682.0,64.0324,64.2051,64.0142,64.096,49682.0
2022-08-16 10:30:00,70.54,70.74,70.54,70.62,72901.0,64.1051,64.2868,64.1051,64.1778,72901.0
2022-08-16 11:00:00,70.62,70.69,70.53,70.59,86617.0,64.1778,64.2414,64.096,64.1505,86617.0
2022-08-16 11:30:00,70.57,70.61,70.36,70.45,51859.0,64.1323,64.1687,63.9415,64.0233,51859.0
2022-08-16 12:00:00,70.42,70.53,70.39,70.49,30725.0,63.996,64.096,63.9688,64.0596,30725.0
2022-08-16 12:30:00,70.49,70.53,70.24,70.27,40941.0,64.0596,64.096,63.8325,63.8597,40941.0
2022-08-16 13:00:00,70.26,70.32,70.23,70.31,109158.0,63.8506,63.9052,63.8234,63.8961,109158.0
2022-08-16 13:30:00,70.31,70.37,70.25,70.34,68109.0,63.8961,63.9506,63.8415,63.9233,68109.0
2022-08-16 14:00:00,70.34,70.42,70.26,70.29,67379.0,63.9233,63.996,63.8506,63.8779,67379.0
2022-08-16 14:30:00,70.3,70.32,70.06,70.11,51227.0,63.887,63.9052,63.6689,63.7143,51227.0
2022-08-16 15:00:00,70.12,70.25,70.07,70.2,67243.0,63.7234,63.8415,63.678,63.7961,67243.0
2022-08-16 15:30:00,70.2,70.31,70.04,70.26,269117.0,63.7961,63.8961,63.6507,63.8506,269117.0
2022-08-17 09:30:00,70.18,70.84,70.14,70.55,93761.0,63.7779,64.3777,63.7416,64.1142,93761.0
2022-08-17 10:00:00,70.57,70.89,70.55,70.8,67389.0,64.1323,64.4232,64.1142,64.3414,67389.0
2022-08-17 10:30:00,70.8,70.97,70.52,70.53,234865.0,64.3414,64.4959,64.0869,64.096,234865.0
2022-08-17 11:00:00,70.54,70.68,70.36,70.66,117824.0,64.1051,64.2323,63.9415,64.2141,117824.0
2022-08-17 11:30:00,70.67,70.71,70.34,70.34,63694.0,64.2232,64.2596,63.9233,63.9233,63694.0
2022-08-17 12:00:00,70.32,70.49,70.32,70.4,66696.0,63.9052,64.0596,63.9052,63.9779,66696.0
2022-08-17 12:30:00,70.41,70.43,70.34,70.34,57950.0,63.9869,64.0051,63.9233,63.9233,57950.0
2022-08-17 13:00:00,70.33,70.37,70.27,70.31,52834.0,63.9142,63.9506,63.8597,63.8961,52834.0
2022-08-17 13:30:00,70.3,70.54,70.29,70.47,47544.0,63.887,64.1051,63.8779,64.0415,47544.0
2022-08-17 14:00:00,70.48,70.58,70.41,70.43,57832.0,64.0506,64.1414,63.9869,64.0051,57832.0
2022-08-17 14:30:00,70.42,70.53,70.4,70.4,52490.0,63.996,64.096,63.9779,63.9779,52490.0
2022-08-17 15:00:00,70.38,70.48,70.31,70.36,80995.0,63.9597,64.0506,63.8961,63.9415,80995.0
2022-08-17 15:30:00,70.35,70.53,70.35,70.43,350268.0,63.9324,64.096,63.9324,64.0051,350268.0
2022-08-18 09:30:00,70.44,70.63,70.22,70.4,122703.0,64.0142,64.1869,63.8143,63.9779,122703.0
2022-08-18 10:00:00,70.41,70.55,70.27,70.5,89827.0,63.9869,64.1142,63.8597,64.0687,89827.0
2022-08-18 10:30:00,70.51,70.52,70.29,70.42,75973.0,64.0778,64.0869,63.8779,63.996,75973.0
2022-08-18 11:00:00,70.42,70.56,70.39,70.55,46253.0,63.996,64.1233,63.9688,64.1142,46253.0
2022-08-18 11:30:00,70.55,70.61,70.47,70.49,48681.0,64.1142,64.1687,64.0415,64.0596,48681.0
2022-08-18 12:00:00,70.48,70.55,70.37,70.39,50431.0,64.0506,64.1142,63.9506,63.9688,50431.0
2022-08-18 12:30:00,70.38,70.38,70.25,70.27,73071.0,63.9597,63.9597,63.8415,63.8597,73071.0
2022-08-18 13:00:00,70.27,70.36,70.23,70.34,47639.0,63.8597,63.9415,63.8234,63.9233,47639.0
2022-08-18 13:30:00,70.36,70.43,70.35,70.42,106618.0,63.9415,64.0051,63.9324,63.996,106618.0
2022-08-18 14:00:00,70.42,70.56,70.41,70.49,130771.0,63.996,64.1233,63.9869,64.0596,130771.0
2022-08-18 14:30:00,70.48,70.59,70.44,70.5,166675.0,64.0506,64.1505,64.0142,64.0687,166675.0
2022-08-18 15:00:00,70.51,70.52,70.44,70.44,42828.0,64.0778,64.0869,64.0142,64.0142,42828.0
2022-08-18 15:30:00,70.45,70.67,70.45,70.52,256200.0,64.0233,64.2232,64.0233,64.0869,256200.0
2022-08-19 09:30:00,70.44,70.87,70.41,70.64,143527.0,64.0142,64.405,63.9869,64.196,143527.0
2022-08-19 10:00:00,70.62,70.83,70.62,70.77,63809.0,64.1778,64.3686,64.1778,64.3141,63809.0
2022-08-19 10:30:00,70.78,70.86,70.72,70.86,48004.0,64.3232,64.3959,64.2687,64.3959,48004.0
2022-08-19 11:00:00,70.86,70.99,70.63,70.84,54560.0,64.3959,64.514,64.1869,64.3777,54560.0
2022-08-19 11:30:00,70.85,70.97,70.78,70.97,55754.0,64.3868,64.4959,64.3232,64.4959,55754.0
2022-08-19 12:00:00,70.99,71.05,70.88,70.98,28212.0,64.514,64.5686,64.4141,64.5049,28212.0
2022-08-19 12:30:00,70.97,71.19,70.96,71.09,32772.0,64.4959,64.6958,64.4868,64.6049,32772.0
2022-08-19 13:00:00,71.09,71.18,71.06,71.14,17110.0,64.6049,64.6867,64.5776,64.6504,17110.0
2022-08-19 13:30:00,71.14,71.15,71.05,71.12,22738.0,64.6504,64.6594,64.5686,64.6322,22738.0
2022-08-19 14:00:00,71.12,71.16,70.99,71.03,25241.0,64.6322,64.6685,64.514,64.5504,25241.0
2022-08-19 14:30:00,71.02,71.02,70.83,70.87,26883.0,64.5413,64.5413,64.3686,64.405,26883.0
2022-08-19 15:00:00,70.86,71.0,70.81,70.86,55328.0,64.3959,64.5231,64.3505,64.3959,55328.0
2022-08-19 15:30:00,70.87,71.0,70.81,70.93,208231.0,64.405,64.5231,64.3505,64.4595,208231.0
2022-08-22 09:30:00,70.69,70.87,70.43,70.66,114514.0,64.2414,64.405,64.0051,64.2141,114514.0
2022-08-22 10:00:00,70.66,70.87,70.64,70.83,49996.0,64.2141,64.405,64.196,64.3686,49996.0
2022-08-22 10:30:00,70.84,70.92,70.63,70.67,49757.0,64.3777,64.4504,64.1869,64.2232,49757.0
2022-08-22 11:00:00,70.66,70.67,70.44,70.47,29239.0,64.2141,64.2232,64.0142,64.0415,29239.0
2022-08-22 11:30:00,70.45,70.5,70.27,70.46,37922.0,64.0233,64.0687,63.8597,64.0324,37922.0
2022-08-22 12:00:00,70.45,70.54,70.41,70.45,33381.0,64.0233,64.1051,63.9869,64.0233,33381.0
2022-08-22 12:30:00,70.45,70.46,70.36,70.37,60155.0,64.0233,64.0324,63.9415,63.9506,60155.0
2022-08-22 13:00:00,70.37,70.42,70.33,70.42,42850.0,63.9506,63.996,63.9142,63.996,42850.0
2022-08-22 13:30:00,70.41,70.42,70.12,70.12,51841.0,63.9869,63.996,63.7234,63.7234,51841.0
2022-08-22 14:00:00,70.13,70.21,69.99,70.06,80462.0,63.7325,63.8052,63.6053,63.6689,80462.0
2022-08-22 14:30:00,70.06,70.13,70.03,70.05,45898.0,63.6689,63.7325,63.6416,63.6598,45898.0
2022-08-22 15:00:00,70.05,70.15,69.97,69.98,76333.0,63.6598,63.7507,63.5871,63.5962,76333.0
2022-08-22 15:30:00,69.99,70.12,69.92,70.1,239535.0,63.6053,63.7234,63.5416,63.7052,239535.0
2022-08-23 09:30:00,69.96,69.96,69.21,69.28,130168.0,63.578,63.578,62.8964,62.96,130168.0
2022-08-23 10:00:00,69.3,69.48,69.26,69.39,86932.0,62.9782,63.1418,62.9419,63.06,86932.0
2022-08-23 10:30:00,69.38,69.47,69.13,69.16,70565.0,63.0509,63.1327,62.8237,62.851,70565.0
2022-08-23 11:00:00,69.16,69.17,68.96,69.09,60421.0,62.851,62.8601,62.6692,62.7874,60421.0
2022-08-23 11:30:00,69.1,69.2,69.1,69.15,44734.0,62.7964,62.8873,62.7964,62.8419,44734.0
2022-08-23 12:00:00,69.14,69.16,68.88,68.88,88345.0,62.8328,62.851,62.5965,62.5965,88345.0
2022-08-23 12:30:00,68.87,69.04,68.86,69.04,47474.0,62.5874,62.7419,62.5783,62.7419,47474.0
2022-08-23 13:00:00,69.04,69.15,69.0,69.15,48610.0,62.7419,62.8419,62.7056,62.8419,48610.0
2022-08-23 13:30:00,69.15,69.23,69.04,69.05,66490.0,62.8419,62.9146,62.7419,62.751,66490.0
2022-08-23 14:00:00,69.04,69.21,69.01,69.21,74410.0,62.7419,62.8964,62.7147,62.8964,74410.0
2022-08-23 14:30:00,69.22,69.28,69.15,69.27,76839.0,62.9055,62.96,62.8419,62.9509,76839.0
2022-08-23 15:00:00,69.27,69.54,69.26,69.52,115625.0,62.9509,63.1963,62.9419,63.1781,115625.0
2022-08-23 15:30:00,69.53,69.55,69.35,69.36,327127.0,63.1872,63.2054,63.0236,63.0327,327127.0
2022-08-24 09:30:00,69.48,69.48,69.1,69.27,92046.0,63.1418,63.1418,62.7964,62.9509,92046.0
2022-08-24 10:00:00,69.3,69.43,69.24,69.4,29854.0,62.9782,63.0963,62.9237,63.0691,29854.0
2022-08-24 10:30:00,69.39,69.4,69.15,69.17,54525.0,63.06,63.0691,62.8419,62.8601,54525.0
2022-08-24 11:00:00,69.17,69.44,69.05,69.4,97959.0,62.8601,63.1054,62.751,63.0691,97959.0
2022-08-24 11:30:00,69.41,69.53,69.32,69.33,117964.0,63.0782,63.1872,62.9964,63.0055,117964.0
2022-08-24 12:00:00,69.33,69.33,69.1,69.1,38482.0,63.0055,63.0055,62.7964,62.7964,38482.0
2022-08-24 12:30:00,69.09,69.09,68.79,68.8,49003.0,62.7874,62.7874,62.5147,62.5238,49003.0
2022-08-24 13:00:00,68.8,68.97,68.72,68.96,85419.0,62.5238,62.6783,62.4511,62.6692,85419.0
2022-08-24 13:30:00,68.95,69.04,68.85,69.03,40694.0,62.6601,62.7419,62.5693,62.7328,40694.0
2022-08-24 14:00:00,69.04,69.16,68.98,69.16,38492.0,62.7419,62.851,62.6874,62.851,38492.0
2022-08-24 14:30:00,69.15,69.24,69.14,69.23,30671.0,62.8419,62.9237,62.8328,62.9146,30671.0
2022-08-24 15:00:00,69.25,69.38,69.21,69.22,61101.0,62.9328,63.0509,62.8964,62.9055,61101.0
2022-08-24 15:30:00,69.22,69.35,69.15,69.35,351731.0,62.9055,63.0236,62.8419,63.0236,351731.0
2022-08-25 09:30:00,69.41,69.5,68.92,68.98,176095.0,63.0782,63.16,62.6329,62.6874,176095.0
2022-08-25 10:00:00,68.99,69.31,68.95,69.2,108069.0,62.6965,62.9873,62.6601,62.8873,108069.0
2022-08-25 10:30:00,69.21,69.37,69.16,69.28,64148.0,62.8964,63.0418,62.851,62.96,64148.0
2022-08-25 11:00:00,69.27,69.31,69.14,69.15,49201.0,62.9509,62.9873,62.8328,62.8419,49201.0
2022-08-25 11:30:00,69.14,69.27,69.13,69.22,64825.0,62.8328,62.9509,62.8237,62.9055,64825.0
2022-08-25 12:00:00,69.22,69.26,69.14,69.19,47899.0,62.9055,62.9419,62.8328,62.8782,47899.0
2022-08-25 12:30:00,69.19,69.2,69.07,69.14,50597.0,62.8782,62.8873,62.7692,62.8328,50597.0
2022-08-25 13:00:00,69.14,69.22,69.09,69.21,60368.0,62.8328,62.9055,62.7874,62.8964,60368.0
2022-08-25 13:30:00,69.2,69.31,69.17,69.27,67261.0,62.8873,62.9873,62.8601,62.9509,67261.0
2022-08-25 14:00:00,69.26,69.31,69.16,69.3,72409.0,62.9419,62.9873,62.851,62.9782,72409.0
2022-08-25 14:30:00,69.3,69.33,69.24,69.31,58630.0,62.9782,63.0055,62.9237,62.9873,58630.0
2022-08-25 15:00:00,69.31,69.5,69.3,69.5,95821.0,62.9873,63.16,62.9782,63.16,95821.0
2022-08-25 15:30:00,69.5,69.66,69.37,69.65,276001.0,63.16,63.3054,63.0418,63.2963,276001.0
2022-08-26 09:30:00,69.84,69.89,69.53,69.57,44833.0,63.4689,63.5144,63.1872,63.2236,44833.0
2022-08-26 10:00:00,69.57,69.64,69.31,69.36,34991.0,63.2236,63.2872,62.9873,63.0327,34991.0
2022-08-26 10:30:00,69.33,69.47,69.23,69.4,28175.0,63.0055,63.1327,62.9146,63.0691,28175.0
2022-08-26 11:00:00,69.38,69.43,69.23,69.31,38601.0,63.0509,63.0963,62.9146,62.9873,38601.0
2022-08-26 11:30:00,69.31,69.42,69.23,69.34,24502.0,62.9873,63.0873,62.9146,63.0146,24502.0
2022-08-26 12:00:00,69.34,69.34,69.2,69.31,20790.0,63.0146,63.0146,62.8873,62.9873,20790.0
2022-08-26 12:30:00,69.3,69.35,69.21,69.31,30523.0,62.9782,63.0236,62.8964,62.9873,30523.0
2022-08-26 13:00:00,69.31,69.38,69.27,69.36,32423.0,62.9873,63.0509,62.9509,63.0327,32423.0
2022-08-26 13:30:00,69.36,69.36,69.09,69.09,29035.0,63.0327,63.0327,62.7874,62.7874,29035.0
2022-08-26 14:00:00,69.1,69.13,68.99,69.02,28647.0,62.7964,62.8237,62.6965,62.7237,28647.0
2022-08-26 14:30:00,69.01,69.02,68.74,68.74,35018.0,62.7147,62.7237,62.4693,62.4693,35018.0
2022-08-26 15:00:00,68.73,68.84,68.56,68.8,106908.0,62.4602,62.5602,62.3057,62.5238,106908.0
2022-08-26 15:30:00,68.81,68.93,68.72,68.77,326531.0,62.5329,62.642,62.4511,62.4966,326531.0
2022-08-29 09:30:00,68.5,68.53,67.9,68.28,58318.0,62.2512,62.2784,61.7059,62.0513,58318.0
2022-08-29 10:00:00,68.28,68.61,68.25,68.59,23085.0,62.0513,62.3511,62.024,62.333,23085.0
2022-08-29 10:30:00,68.62,68.69,68.45,68.58,263476.0,62.3602,62.4238,62.2057,62.3239,263476.0
2022-08-29 11:00:00,68.59,69.05,68.59,68.98,44061.0,62.333,62.751,62.333,62.6874,44061.0
2022-08-29 11:30:00,68.99,69.25,68.96,69.24,46579.0,62.6965,62.9328,62.6692,62.9237,46579.0
2022-08-29 12:00:00,69.25,69.44,69.24,69.38,64157.0,62.9328,63.1054,62.9237,63.0509,64157.0
2022-08-29 12:30:00,69.37,69.55,69.33,69.45,81442.0,63.0418,63.2054,63.0055,63.1145,81442.0
2022-08-29 13:00:00,69.45,69.51,69.36,69.49,74759.0,63.1145,63.169,63.0327,63.1509,74759.0
2022-08-29 13:30:00,69.47,69.58,69.46,69.48,64359.0,63.1327,63.2327,63.1236,63.1418,64359.0
2022-08-29 14:00:00,69.48,69.52,69.34,69.42,52260.0,63.1418,63.1781,63.0146,63.0873,52260.0
2022-08-29 14:30:00,69.43,69.69,69.43,69.66,43493.0,63.0963,63.3326,63.0963,63.3054,43493.0
2022-08-29 15:00:00,69.67,69.82,69.56,69.62,355057.0,63.3145,63.4508,63.2145,63.269,355057.0
2022-08-29 15:30:00,69.61,69.67,69.44,69.45,448405.0,63.2599,63.3145,63.1054,63.1145,448405.0
2022-08-30 09:30:00,69.27,69.51,69.22,69.47,75256.0,62.9509,63.169,62.9055,63.1327,75256.0
2022-08-30 10:00:00,69.44,69.5,69.14,69.21,41259.0,63.1054,63.16,62.8328,62.8964,41259.0
2022-08-30 10:30:00,69.2,69.24,68.58,68.66,56121.0,62.8873,62.9237,62.3239,62.3966,56121.0
2022-08-30 11:00:00,68.67,69.07,68.67,68.99,40013.0,62.4057,62.7692,62.4057,62.6965,40013.0
2022-08-30 11:30:00,68.98,69.03,68.72,68.74,30236.0,62.6874,62.7328,62.4511,62.4693,30236.0
2022-08-30 12:00:00,68.74,68.79,68.65,68.7,37026.0,62.4693,62.5147,62.3875,62.4329,37026.0
2022-08-30 12:30:00,68.68,68.69,68.52,68.55,24627.0,62.4148,62.4238,62.2694,62.2966,24627.0
2022-08-30 13:00:00,68.56,68.64,68.43,68.5,27093.0,62.3057,62.3784,62.1876,62.2512,27093.0
2022-08-30 13:30:00,68.5,68.55,68.25,68.46,35145.0,62.2512,62.2966,62.024,62.2148,35145.0
2022-08-30 14:00:00,68.45,68.49,68.22,68.22,43484.0,62.2057,62.2421,61.9967,61.9967,43484.0
2022-08-30 14:30:00,68.22,68.46,68.21,68.41,67693.0,61.9967,62.2148,61.9876,62.1694,67693.0
2022-08-30 15:00:00,68.42,68.53,68.24,68.24,59722.0,62.1785,62.2784,62.0149,62.0149,59722.0
2022-08-30 15:30:00,68.25,68.25,67.84,68.11,234577.0,62.024,62.024,61.6514,61.8968,234577.0
2022-08-31 09:30:00,68.17,68.26,67.96,67.99,56777.0,61.9513,62.0331,61.7604,61.7877,56777.0
2022-08-31 10:00:00,68.0,68.13,67.9,68.02,55140.0,61.7968,61.9149,61.7059,61.815,55140.0
2022-08-31 10:30:00,68.02,68.39,68.02,68.39,46417.0,61.815,62.1512,61.815,62.1512,46417.0
2022-08-31 11:00:00,68.38,68.43,68.14,68.28,45925.0,62.1421,62.1876,61.924,62.0513,45925.0
2022-08-31 11:30:00,68.27,68.37,68.21,68.29,26827.0,62.0422,62.133,61.9876,62.0603,26827.0
2022-08-31 12:00:00,68.28,68.31,67.99,68.09,60860.0,62.0513,62.0785,61.7877,61.8786,60860.0
2022-08-31 12:30:00,68.09,68.18,68.04,68.09,33553.0,61.8786,61.9604,61.8331,61.8786,33553.0
2022-08-31 13:00:00,68.1,68.23,68.05,68.09,33210.0,61.8877,62.0058,61.8422,61.8786,33210.0
2022-08-31 13:30:00,68.11,68.13,67.91,68.0,36676.0,61.8968,61.9149,61.715,61.7968,36676.0
2022-08-31 14:00:00,68.01,68.05,67.81,67.82,41787.0,61.8059,61.8422,61.6241,61.6332,41787.0
2022-08-31 14:30:00,67.81,67.81,67.62,67.7,43329.0,61.6241,61.6241,61.4515,61.5242,43329.0
2022-08-31 15:00:00,67.7,67.93,67.64,67.65,94392.0,61.5242,61.7332,61.4696,61.4787,94392.0
2022-08-31 15:30:00,67.64,67.8,67.48,67.55,272293.0,61.4696,61.615,61.3242,61.3878,272293.0
2022-09-01 09:30:00,67.54,67.93,67.36,67.68,114041.0,61.3788,61.7332,61.2152,61.506,114041.0
2022-09-01 10:00:00,67.72,67.87,67.22,67.48,72371.0,61.5423,61.6787,61.0879,61.3242,72371.0
2022-09-01 10:30:00,67.48,67.6,67.33,67.49,146371.0,61.3242,61.4333,61.1879,61.3333,146371.0
2022-09-01 11:00:00,67.5,68.26,67.5,68.18,87891.0,61.3424,62.0331,61.3424,61.9604,87891.0
2022-09-01 11:30:00,68.19,68.35,68.14,68.2,71324.0,61.9695,62.1149,61.924,61.9785,71324.0
2022-09-01 12:00:00,68.2,68.33,68.1,68.11,36745.0,61.9785,62.0967,61.8877,61.8968,36745.0
2022-09-01 12:30:00,68.11,68.14,67.89,67.92,44118.0,61.8968,61.924,61.6968,61.7241,44118.0
2022-09-01 13:00:00,67.92,68.22,67.91,68.22,100081.0,61.7241,61.9967,61.715,61.9967,100081.0
2022-09-01 13:30:00,68.24,68.27,68.12,68.25,56999.0,62.0149,62.0422,61.9058,62.024,56999.0
2022-09-01 14:00:00,68.26,68.4,68.21,68.33,64129.0,62.0331,62.1603,61.9876,62.0967,64129.0
2022-09-01 14:30:00,68.33,68.43,68.07,68.27,89353.0,62.0967,62.1876,61.8604,62.0422,89353.0
2022-09-01 15:00:00,68.27,68.37,68.0,68.01,155597.0,62.0422,62.133,61.7968,61.8059,155597.0
2022-09-01 15:30:00,68.0,68.14,67.95,68.1,608671.0,61.7968,61.924,61.7514,61.8877,608671.0
2022-09-02 09:30:00,68.0,68.57,68.0,68.37,233172.0,62.211,62.7325,62.211,62.5495,233172.0
2022-09-02 10:00:00,68.37,68.64,68.26,68.62,317366.0,62.5495,62.7965,62.4488,62.7782,317366.0
2022-09-02 10:30:00,68.65,68.75,68.52,68.53,117469.0,62.8056,62.8971,62.6867,62.6959,117469.0
2022-09-02 11:00:00,68.54,68.68,68.43,68.53,64600.0,62.705,62.8331,62.6044,62.6959,64600.0
2022-09-02 11:30:00,68.54,68.56,68.36,68.52,59949.0,62.705,62.7233,62.5403,62.6867,59949.0
2022-09-02 12:00:00,68.52,68.53,68.17,68.23,178021.0,62.6867,62.6959,62.3665,62.4214,178021.0
2022-09-02 12:30:00,68.22,68.27,67.88,67.94,61547.0,62.4123,62.458,62.1012,62.1561,61547.0
2022-09-02 13:00:00,67.93,67.93,67.48,67.51,54731.0,62.1469,62.1469,61.7353,61.7627,54731.0
2022-09-02 13:30:00,67.5,67.54,67.18,67.31,224949.0,61.7535,61.7901,61.4608,61.5797,224949.0
2022-09-02 14:00:00,67.31,67.42,67.23,67.39,59081.0,61.5797,61.6804,61.5065,61.6529,59081.0
2022-09-02 14:30:00,67.39,67.4,67.12,67.16,77635.0,61.6529,61.6621,61.4059,61.4425,77635.0
2022-09-02 15:00:00,67.15,67.37,67.13,67.22,129910.0,61.4333,61.6346,61.415,61.4974,129910.0
2022-09-02 15:30:00,67.22,67.22,66.86,67.15,352597.0,61.4974,61.4974,61.168,61.4333,352597.0
2022-09-06 09:30:00,67.27,68.18,67.27,68.18,121303.0,61.5431,62.3757,61.5431,62.3757,121303.0
2022-09-06 10:00:00,68.11,68.2,67.9,68.14,83871.0,62.3116,62.394,62.1195,62.3391,83871.0
2022-09-06 10:30:00,68.15,68.45,67.85,68.35,94673.0,62.3482,62.6227,62.0738,62.5312,94673.0
2022-09-06 11:00:00,68.35,68.48,67.88,67.89,54493.0,62.5312,62.6501,62.1012,62.1103,54493.0
2022-09-06 11:30:00,67.89,67.99,67.79,67.81,42881.0,62.1103,62.2018,62.0189,62.0372,42881.0
2022-09-06 12:00:00,67.82,67.9,67.51,67.58,38814.0,62.0463,62.1195,61.7627,61.8267,38814.0
2022-09-06 12:30:00,67.58,67.71,67.55,67.68,35100.0,61.8267,61.9457,61.7993,61.9182,35100.0
2022-09-06 13:00:00,67.68,67.68,67.39,67.44,43148.0,61.9182,61.9182,61.6529,61.6987,43148.0
2022-09-06 13:30:00,67.45,67.62,67.4,67.6,39844.0,61.7078,61.8633,61.6621,61.845,39844.0
2022-09-06 14:00:00,67.59,67.74,67.54,67.58,34968.0,61.8359,61.9731,61.7901,61.8267,34968.0
2022-09-06 14:30:00,67.58,67.6,67.32,67.35,39212.0,61.8267,61.845,61.5889,61.6163,39212.0
2022-09-06 15:00:00,67.36,67.66,67.35,67.46,57666.0,61.6255,61.8999,61.6163,61.717,57666.0
2022-09-06 15:30:00,67.45,67.57,67.3,67.38,337799.0,61.7078,61.8176,61.5706,61.6438,337799.0
2022-09-07 09:30:00,67.85,68.65,67.83,68.48,75093.0,62.0738,62.8056,62.0555,62.6501,75093.0
2022-09-07 10:00:00,68.5,68.89,68.44,68.76,73140.0,62.6684,63.0252,62.6135,62.9063,73140.0
2022-09-07 10:30:00,68.82,69.05,68.77,68.91,31035.0,62.9612,63.1716,62.9154,63.0435,31035.0
2022-09-07 11:00:00,68.93,69.12,68.92,69.1,47799.0,63.0618,63.2356,63.0527,63.2173,47799.0
2022-09-07 11:30:00,69.12,69.28,68.94,68.94,28124.0,63.2356,63.382,63.071,63.071,28124.0
2022-09-07 12:00:00,68.93,69.0,68.77,68.97,32811.0,63.0618,63.1258,62.9154,63.0984,32811.0
2022-09-07 12:30:00,68.95,69.27,68.92,69.26,24172.0,63.0801,63.3729,63.0527,63.3637,24172.0
2022-09-07 13:00:00,69.27,69.35,69.2,69.32,35093.0,63.3729,63.4461,63.3088,63.4186,35093.0
2022-09-07 13:30:00,69.33,69.57,69.28,69.56,33710.0,63.4278,63.6473,63.382,63.6382,33710.0
2022-09-07 14:00:00,69.55,69.6,69.29,69.42,33852.0,63.629,63.6748,63.3912,63.5101,33852.0
2022-09-07 14:30:00,69.44,69.58,69.37,69.45,52118.0,63.5284,63.6565,63.4644,63.5375,52118.0
2022-09-07 15:00:00,69.46,69.59,69.38,69.58,44187.0,63.5467,63.6656,63.4735,63.6565,44187.0
2022-09-07 15:30:00,69.58,69.86,69.49,69.73,241809.0,63.6565,63.9126,63.5741,63.7937,241809.0
2022-09-08 09:30:00,69.54,69.64,69.34,69.45,91199.0,63.6199,63.7114,63.4369,63.5375,91199.0
2022-09-08 10:00:00,69.44,69.78,69.32,69.75,38755.0,63.5284,63.8394,63.4186,63.812,38755.0
2022-09-08 10:30:00,69.73,70.05,69.73,69.79,39190.0,63.7937,64.0865,63.7937,63.8486,39190.0
2022-09-08 11:00:00,69.77,69.96,69.74,69.77,31150.0,63.8303,64.0041,63.8029,63.8303,31150.0
2022-09-08 11:30:00,69.78,69.82,69.6,69.75,35500.0,63.8394,63.876,63.6748,63.812,35500.0
2022-09-08 12:00:00,69.74,69.75,69.21,69.5,44403.0,63.8029,63.812,63.318,63.5833,44403.0
2022-09-08 12:30:00,69.49,69.75,69.48,69.67,24595.0,63.5741,63.812,63.565,63.7388,24595.0
2022-09-08 13:00:00,69.66,69.75,69.51,69.64,30610.0,63.7297,63.812,63.5924,63.7114,30610.0
2022-09-08 13:30:00,69.64,69.79,69.51,69.65,43546.0,63.7114,63.8486,63.5924,63.7205,43546.0
2022-09-08 14:00:00,69.65,69.73,69.58,69.63,23288.0,63.7205,63.7937,63.6565,63.7022,23288.0
2022-09-08 14:30:00,69.63,69.7,69.33,69.33,40532.0,63.7022,63.7663,63.4278,63.4278,40532.0
2022-09-08 15:00:00,69.3,69.38,69.23,69.27,52993.0,63.4003,63.4735,63.3363,63.3729,52993.0
2022-09-08 15:30:00,69.27,69.53,69.11,69.5,176189.0,63.3729,63.6107,63.2265,63.5833,176189.0
2022-09-09 09:30:00,69.66,69.83,69.13,69.58,60756.0,63.7297,63.8852,63.2448,63.6565,60756.0
2022-09-09 10:00:00,69.57,69.74,69.46,69.7,49489.0,63.6473,63.8029,63.5467,63.7663,49489.0
2022-09-09 10:30:00,69.73,70.02,69.73,70.02,35101.0,63.7937,64.059,63.7937,64.059,35101.0
2022-09-09 11:00:00,70.03,70.05,69.85,69.86,24365.0,64.0682,64.0865,63.9035,63.9126,24365.0
2022-09-09 11:30:00,69.86,69.92,69.68,69.76,39259.0,63.9126,63.9675,63.748,63.8211,39259.0
2022-09-09 12:00:00,69.76,69.81,69.55,69.67,33542.0,63.8211,63.8669,63.629,63.7388,33542.0
2022-09-09 12:30:00,69.67,69.74,69.58,69.7,28367.0,63.7388,63.8029,63.6565,63.7663,28367.0
2022-09-09 13:00:00,69.73,69.81,69.66,69.78,30834.0,63.7937,63.8669,63.7297,63.8394,30834.0
2022-09-09 13:30:00,69.78,69.94,69.78,69.89,51001.0,63.8394,63.9858,63.8394,63.9401,51001.0
2022-09-09 14:00:00,69.89,69.93,69.83,69.89,26872.0,63.9401,63.9767,63.8852,63.9401,26872.0
2022-09-09 14:30:00,69.9,70.06,69.86,70.01,37331.0,63.9492,64.0956,63.9126,64.0499,37331.0
2022-09-09 15:00:00,70.01,70.09,69.93,70.02,47641.0,64.0499,64.1231,63.9767,64.059,47641.0
2022-09-09 15:30:00,70.0,70.04,69.83,69.84,261506.0,64.0407,64.0773,63.8852,63.8943,261506.0
2022-09-12 09:30:00,70.0,70.0,69.7,69.88,92045.0,64.0407,64.0407,63.7663,63.9309,92045.0
2022-09-12 10:00:00,69.86,70.05,69.65,70.02,66224.0,63.9126,64.0865,63.7205,64.059,66224.0
2022-09-12 10:30:00,70.01,70.33,70.0,70.32,45743.0,64.0499,64.3426,64.0407,64.3335,45743.0
2022-09-12 11:00:00,70.32,70.46,70.25,70.25,38588.0,64.3335,64.4616,64.2694,64.2694,38588.0
2022-09-12 11:30:00,70.26,70.32,69.94,69.99,44097.0,64.2786,64.3335,63.9858,64.0316,44097.0
2022-09-12 12:00:00,69.99,70.16,69.92,70.12,33769.0,64.0316,64.1871,63.9675,64.1505,33769.0
2022-09-12 12:30:00,70.12,70.12,69.97,70.05,37378.0,64.1505,64.1505,64.0133,64.0865,37378.0
2022-09-12 13:00:00,70.05,70.21,69.93,70.2,22290.0,64.0865,64.2328,63.9767,64.2237,22290.0
2022-09-12 13:30:00,70.23,70.23,70.06,70.08,34833.0,64.2511,64.2511,64.0956,64.1139,34833.0
2022-09-12 14:00:00,70.08,70.25,70.03,70.19,31940.0,64.1139,64.2694,64.0682,64.2145,31940.0
2022-09-12 14:30:00,70.17,70.25,70.11,70.13,49422.0,64.1962,64.2694,64.1414,64.1596,49422.0
2022-09-12 15:00:00,70.13,70.27,69.88,69.88,49205.0,64.1596,64.2877,63.9309,63.9309,49205.0
2022-09-12 15:30:00,69.88,70.23,69.88,70.23,205366.0,63.9309,64.2511,63.9309,64.2511,205366.0
2022-09-13 09:30:00,69.71,69.86,69.44,69.49,44233.0,63.7754,63.9126,63.5284,63.5741,44233.0
2022-09-13 10:00:00,69.45,69.53,69.25,69.44,51829.0,63.5375,63.6107,63.3546,63.5284,51829.0
2022-09-13 10:30:00,69.44,69.49,69.12,69.14,48916.0,63.5284,63.5741,63.2356,63.2539,48916.0
2022-09-13 11:00:00,69.13,69.31,69.06,69.12,38049.0,63.2448,63.4095,63.1807,63.2356,38049.0
2022-09-13 11:30:00,69.12,69.31,69.07,69.1,36908.0,63.2356,63.4095,63.1899,63.2173,36908.0
2022-09-13 12:00:00,69.11,69.34,69.08,69.19,24012.0,63.2265,63.4369,63.199,63.2997,24012.0
2022-09-13 12:30:00,69.18,69.25,69.02,69.17,41386.0,63.2905,63.3546,63.1441,63.2814,41386.0
2022-09-13 13:00:00,69.17,69.3,69.1,69.24,22144.0,63.2814,63.4003,63.2173,63.3454,22144.0
2022-09-13 13:30:00,69.23,69.23,69.05,69.1,28580.0,63.3363,63.3363,63.1716,63.2173,28580.0
2022-09-13 14:00:00,69.1,69.1,68.79,68.81,32456.0,63.2173,63.2173,62.9337,62.952,32456.0
2022-09-13 14:30:00,68.81,68.81,68.49,68.53,35499.0,62.952,62.952,62.6593,62.6959,35499.0
2022-09-13 15:00:00,68.53,68.56,68.16,68.16,61511.0,62.6959,62.7233,62.3574,62.3574,61511.0
2022-09-13 15:30:00,68.16,68.16,67.78,68.04,231308.0,62.3574,62.3574,62.0097,62.2476,231308.0
2022-09-14 09:30:00,67.87,68.47,67.87,68.44,56792.0,62.092,62.641,62.092,62.6135,56792.0
2022-09-14 10:00:00,68.44,68.84,68.39,68.63,38747.0,62.6135,62.9795,62.5678,62.7873,38747.0
2022-09-14 10:30:00,68.64,68.89,68.64,68.84,45689.0,62.7965,63.0252,62.7965,62.9795,45689.0
2022-09-14 11:00:00,68.81,68.91,68.4,68.52,26507.0,62.952,63.0435,62.5769,62.6867,26507.0
2022-09-14 11:30:00,68.53,68.53,68.42,68.44,18818.0,62.6959,62.6959,62.5952,62.6135,18818.0
2022-09-14 12:00:00,68.44,68.47,68.23,68.39,45288.0,62.6135,62.641,62.4214,62.5678,45288.0
2022-09-14 12:30:00,68.39,68.69,68.38,68.69,96950.0,62.5678,62.8422,62.5586,62.8422,96950.0
2022-09-14 13:00:00,68.69,68.73,68.62,68.67,40804.0,62.8422,62.8788,62.7782,62.8239,40804.0
2022-09-14 13:30:00,68.67,68.74,68.45,68.56,70115.0,62.8239,62.888,62.6227,62.7233,70115.0
2022-09-14 14:00:00,68.57,68.62,68.47,68.62,72458.0,62.7325,62.7782,62.641,62.7782,72458.0
2022-09-14 14:30:00,68.62,68.72,68.54,68.59,94702.0,62.7782,62.8697,62.705,62.7508,94702.0
2022-09-14 15:00:00,68.59,68.67,68.31,68.49,133967.0,62.7508,62.8239,62.4946,62.6593,133967.0
2022-09-14 15:30:00,68.5,68.72,68.36,68.7,263808.0,62.6684,62.8697,62.5403,62.8514,263808.0
2022-09-15 09:30:00,68.36,68.36,67.27,67.4,55337.0,62.5403,62.5403,61.5431,61.6621,55337.0
2022-09-15 10:00:00,67.41,67.62,67.21,67.21,53742.0,61.6712,61.8633,61.4882,61.4882,53742.0
2022-09-15 10:30:00,67.21,67.33,67.0,67.09,57047.0,61.4882,61.598,61.2961,61.3785,57047.0
2022-09-15 11:00:00,67.07,67.31,67.04,67.24,42977.0,61.3602,61.5797,61.3327,61.5157,42977.0
2022-09-15 11:30:00,67.23,67.25,66.84,66.94,47402.0,61.5065,61.5248,61.1497,61.2412,47402.0
2022-09-15 12:00:00,66.97,67.1,66.89,66.94,64011.0,61.2687,61.3876,61.1955,61.2412,64011.0
2022-09-15 12:30:00,66.92,67.02,66.88,66.9,51485.0,61.2229,61.3144,61.1863,61.2046,51485.0
2022-09-15 13:00:00,66.9,67.29,66.9,67.1,33187.0,61.2046,61.5614,61.2046,61.3876,33187.0
2022-09-15 13:30:00,67.12,67.17,67.02,67.06,31683.0,61.4059,61.4516,61.3144,61.351,31683.0
2022-09-15 14:00:00,67.07,67.09,66.87,67.08,56555.0,61.3602,61.3785,61.1772,61.3693,56555.0
2022-09-15 14:30:00,67.08,67.2,66.94,66.96,38535.0,61.3693,61.4791,61.2412,61.2595,38535.0
2022-09-15 15:00:00,66.97,67.0,66.66,66.72,70182.0,61.2687,61.2961,60.9851,61.04,70182.0
2022-09-15 15:30:00,66.71,66.87,66.62,66.65,220260.0,61.0308,61.1772,60.9485,60.9759,220260.0
2022-09-16 09:30:00,66.57,67.14,66.47,67.01,409289.0,60.9027,61.4242,60.8112,61.3053,409289.0
2022-09-16 10:00:00,67.04,67.19,66.81,66.95,36342.0,61.3327,61.4699,61.1223,61.2504,36342.0
2022-09-16 10:30:00,66.95,67.02,66.84,66.88,35169.0,61.2504,61.3144,61.1497,61.1863,35169.0
2022-09-16 11:00:00,66.89,67.05,66.79,67.0,26593.0,61.1955,61.3419,61.104,61.2961,26593.0
2022-09-16 11:30:00,67.0,67.05,66.91,67.05,26132.0,61.2961,61.3419,61.2138,61.3419,26132.0
2022-09-16 12:00:00,67.04,67.09,66.81,66.84,28144.0,61.3327,61.3785,61.1223,61.1497,28144.0
2022-09-16 12:30:00,66.84,66.98,66.83,66.95,36368.0,61.1497,61.2778,61.1406,61.2504,36368.0
2022-09-16 13:00:00,66.97,67.03,66.89,66.92,27375.0,61.2687,61.3236,61.1955,61.2229,27375.0
2022-09-16 13:30:00,66.91,67.02,66.83,66.95,32591.0,61.2138,61.3144,61.1406,61.2504,32591.0
2022-09-16 14:00:00,66.94,67.04,66.78,66.98,41671.0,61.2412,61.3327,61.0948,61.2778,41671.0
2022-09-16 14:30:00,66.98,66.99,66.83,66.92,38694.0,61.2778,61.287,61.1406,61.2229,38694.0
2022-09-16 15:00:00,66.93,67.03,66.78,66.93,57884.0,61.2321,61.3236,61.0948,61.2321,57884.0
2022-09-16 15:30:00,66.93,67.04,66.67,66.83,453215.0,61.2321,61.3327,60.9942,61.1406,453215.0
2022-09-19 09:30:00,66.64,66.76,66.34,66.59,75935.0,60.9668,61.0765,60.6923,60.921,75935.0
2022-09-19 10:00:00,66.54,66.96,66.44,66.95,60707.0,60.8753,61.2595,60.7838,61.2504,60707.0
2022-09-19 10:30:00,66.97,66.98,66.73,66.75,16352.0,61.2687,61.2778,61.0491,61.0674,16352.0
2022-09-19 11:00:00,66.72,66.98,66.7,66.81,22675.0,61.04,61.2778,61.0217,61.1223,22675.0
2022-09-19 11:30:00,66.81,66.81,66.58,66.61,17297.0,61.1223,61.1223,60.9119,60.9393,17297.0
2022-09-19 12:00:00,66.61,66.67,66.53,66.62,29867.0,60.9393,60.9942,60.8661,60.9485,29867.0
2022-09-19 12:30:00,66.61,66.79,66.61,66.76,19031.0,60.9393,61.104,60.9393,61.0765,19031.0
2022-09-19 13:00:00,66.76,66.82,66.69,66.7,20619.0,61.0765,61.1314,61.0125,61.0217,20619.0
2022-09-19 13:30:00,66.7,66.8,66.65,66.67,41582.0,61.0217,61.1131,60.9759,60.9942,41582.0
2022-09-19 14:00:00,66.67,66.68,66.53,66.61,24339.0,60.9942,61.0034,60.8661,60.9393,24339.0
2022-09-19 14:30:00,66.62,66.72,66.58,66.7,25266.0,60.9485,61.04,60.9119,61.0217,25266.0
2022-09-19 15:00:00,66.72,67.22,66.71,67.17,50041.0,61.04,61.4974,61.0308,61.4516,50041.0
2022-09-19 15:30:00,67.17,67.26,67.1,67.21,143523.0,61.4516,61.534,61.3876,61.4882,143523.0
2022-09-20 09:30:00,66.78,66.95,66.67,66.78,163808.0,61.0948,61.2504,60.9942,61.0948,163808.0
2022-09-20 10:00:00,66.77,66.82,66.11,66.41,81102.0,61.0857,61.1314,60.4819,60.7563,81102.0
2022-09-20 10:30:00,66.42,66.61,66.27,66.58,55048.0,60.7655,60.9393,60.6283,60.9119,55048.0
2022-09-20 11:00:00,66.56,66.56,65.95,66.02,45064.0,60.8936,60.8936,60.3355,60.3995,45064.0
2022-09-20 11:30:00,66.01,66.22,65.89,66.17,30151.0,60.3904,60.5825,60.2806,60.5368,30151.0
2022-09-20 12:00:00,66.18,66.31,66.12,66.16,28040.0,60.5459,60.6649,60.491,60.5276,28040.0
2022-09-20 12:30:00,66.15,66.16,65.99,66.03,21784.0,60.5185,60.5276,60.3721,60.4087,21784.0
2022-09-20 13:00:00,66.03,66.2,66.01,66.18,48158.0,60.4087,60.5642,60.3904,60.5459,48158.0
2022-09-20 13:30:00,66.17,66.32,66.05,66.09,90352.0,60.5368,60.674,60.427,60.4636,90352.0
2022-09-20 14:00:00,66.09,66.45,66.09,66.39,40780.0,60.4636,60.7929,60.4636,60.738,40780.0
2022-09-20 14:30:00,66.37,66.48,66.16,66.43,74945.0,60.7197,60.8204,60.5276,60.7746,74945.0
2022-09-20 15:00:00,66.43,66.55,66.38,66.53,128007.0,60.7746,60.8844,60.7289,60.8661,128007.0
2022-09-20 15:30:00,66.51,67.0,66.5,66.76,508881.0,60.8478,61.2961,60.8387,61.0765,508881.0
2022-09-21 09:30:00,67.13,67.64,67.01,67.58,210773.0,61.415,61.8816,61.3053,61.8267,210773.0
2022-09-21 10:00:00,67.6,67.77,67.57,67.66,29338.0,61.845,62.0006,61.8176,61.8999,29338.0
2022-09-21 10:30:00,67.66,67.79,67.45,67.45,35740.0,61.8999,62.0189,61.7078,61.7078,35740.0
2022-09-21 11:00:00,67.45,67.49,67.16,67.22,24419.0,61.7078,61.7444,61.4425,61.4974,24419.0
2022-09-21 11:30:00,67.23,67.35,67.21,67.33,18987.0,61.5065,61.6163,61.4882,61.598,18987.0
2022-09-21 12:00:00,67.29,67.43,67.26,67.42,27552.0,61.5614,61.6895,61.534,61.6804,27552.0
2022-09-21 12:30:00,67.43,67.51,67.39,67.48,29606.0,61.6895,61.7627,61.6529,61.7353,29606.0
2022-09-21 13:00:00,67.47,67.57,67.46,67.49,38815.0,61.7261,61.8176,61.717,61.7444,38815.0
2022-09-21 13:30:00,67.5,67.53,67.16,67.26,74336.0,61.7535,61.781,61.4425,61.534,74336.0
2022-09-21 14:00:00,67.22,67.22,66.41,66.48,64733.0,61.4974,61.4974,60.7563,60.8204,64733.0
2022-09-21 14:30:00,66.41,67.23,66.27,67.03,81759.0,60.7563,61.5065,60.6283,61.3236,81759.0
2022-09-21 15:00:00,67.05,67.18,66.39,66.41,74405.0,61.3419,61.4608,60.738,60.7563,74405.0
2022-09-21 15:30:00,66.38,66.54,65.9,65.9,231361.0,60.7289,60.8753,60.2898,60.2898,231361.0
2022-09-22 09:30:00,65.54,65.81,65.16,65.39,38238.0,59.9604,60.2074,59.6128,59.8232,38238.0
2022-09-22 10:00:00,65.38,65.69,65.31,65.62,42518.0,59.814,60.0976,59.75,60.0336,42518.0
2022-09-22 10:30:00,65.62,65.69,65.39,65.42,51546.0,60.0336,60.0976,59.8232,59.8506,51546.0
2022-09-22 11:00:00,65.42,65.55,65.41,65.53,51991.0,59.8506,59.9696,59.8415,59.9513,51991.0
2022-09-22 11:30:00,65.5,65.67,65.41,65.45,25255.0,59.9238,60.0793,59.8415,59.8781,25255.0
2022-09-22 12:00:00,65.44,65.81,65.43,65.74,33472.0,59.8689,60.2074,59.8598,60.1434,33472.0
2022-09-22 12:30:00,65.76,66.06,65.73,66.01,47599.0,60.1617,60.4361,60.1342,60.3904,47599.0
2022-09-22 13:00:00,66.02,66.12,65.82,65.92,72831.0,60.3995,60.491,60.2166,60.3081,72831.0
2022-09-22 13:30:00,65.92,65.93,65.67,65.69,64620.0,60.3081,60.3172,60.0793,60.0976,64620.0
2022-09-22 14:00:00,65.7,65.88,65.69,65.8,43227.0,60.1068,60.2715,60.0976,60.1983,43227.0
2022-09-22 14:30:00,65.81,65.97,65.78,65.92,41569.0,60.2074,60.3538,60.18,60.3081,41569.0
2022-09-22 15:00:00,65.93,66.21,65.89,65.97,57235.0,60.3172,60.5734,60.2806,60.3538,57235.0
2022-09-22 15:30:00,65.99,66.2,65.77,65.77,208095.0,60.3721,60.5642,60.1708,60.1708,208095.0
2022-09-23 09:30:00,65.32,65.45,64.88,65.25,65940.0,59.7591,59.8781,59.3566,59.6951,65940.0
2022-09-23 10:00:00,65.26,65.58,65.26,65.51,33482.0,59.7042,59.997,59.7042,59.933,33482.0
2022-09-23 10:30:00,65.51,65.53,65.09,65.14,33805.0,59.933,59.9513,59.5487,59.5945,33805.0
2022-09-23 11:00:00,65.15,65.39,65.13,65.21,38916.0,59.6036,59.8232,59.5853,59.6585,38916.0
2022-09-23 11:30:00,65.21,65.25,65.02,65.1,39644.0,59.6585,59.6951,59.4847,59.5579,39644.0
2022-09-23 12:00:00,65.08,65.1,64.78,64.79,30452.0,59.5396,59.5579,59.2651,59.2743,30452.0
2022-09-23 12:30:00,64.8,65.12,64.75,65.07,39339.0,59.2834,59.5762,59.2377,59.5304,39339.0
2022-09-23 13:00:00,65.08,65.19,65.0,65.09,28405.0,59.5396,59.6402,59.4664,59.5487,28405.0
2022-09-23 13:30:00,65.09,65.17,64.98,65.1,39895.0,59.5487,59.6219,59.4481,59.5579,39895.0
2022-09-23 14:00:00,65.11,65.18,64.69,64.83,36808.0,59.567,59.6311,59.1828,59.3109,36808.0
2022-09-23 14:30:00,64.82,64.82,64.44,64.46,37707.0,59.3017,59.3017,58.9541,58.9724,37707.0
2022-09-23 15:00:00,64.44,65.04,64.4,64.98,70475.0,58.9541,59.503,58.9175,59.4481,70475.0
2022-09-23 15:30:00,64.99,65.3,64.97,65.28,176716.0,59.4572,59.7408,59.4389,59.7225,176716.0
2022-09-26 09:30:00,65.08,65.18,64.29,64.38,117054.0,59.5396,59.6311,58.8168,58.8992,117054.0
2022-09-26 10:00:00,64.44,64.75,64.4,64.67,66340.0,58.9541,59.2377,58.9175,59.1645,66340.0
2022-09-26 10:30:00,64.67,64.72,64.51,64.58,42431.0,59.1645,59.2102,59.0181,59.0821,42431.0
2022-09-26 11:00:00,64.53,64.64,64.12,64.2,48486.0,59.0364,59.137,58.6613,58.7345,48486.0
2022-09-26 11:30:00,64.22,64.27,64.07,64.26,62846.0,58.7528,58.7985,58.6156,58.7894,62846.0
2022-09-26 12:00:00,64.23,64.26,63.75,63.78,58349.0,58.7619,58.7894,58.3228,58.3502,58349.0
2022-09-26 12:30:00,63.78,63.92,63.65,63.74,33804.0,58.3502,58.4783,58.2313,58.3136,33804.0
2022-09-26 13:00:00,63.75,63.75,63.13,63.21,26592.0,58.3228,58.3228,57.7556,57.8288,26592.0
2022-09-26 13:30:00,63.2,63.36,63.15,63.18,83164.0,57.8196,57.966,57.7739,57.8013,83164.0
2022-09-26 14:00:00,63.17,63.5,63.17,63.19,157265.0,57.7922,58.0941,57.7922,57.8105,157265.0
2022-09-26 14:30:00,63.17,63.48,63.1,63.4,54224.0,57.7922,58.0758,57.7281,58.0026,54224.0
2022-09-26 15:00:00,63.4,63.6,63.29,63.42,136148.0,58.0026,58.1856,57.902,58.0209,136148.0
2022-09-26 15:30:00,63.43,63.94,63.35,63.54,330299.0,58.03,58.4966,57.9568,58.1307,330299.0
2022-09-27 09:30:00,64.0,64.0,63.36,63.44,113290.0,58.5515,58.5515,57.966,58.0392,113290.0
2022-09-27 10:00:00,63.41,63.41,62.75,62.77,74582.0,58.0117,58.0117,57.4079,57.4262,74582.0
2022-09-27 10:30:00,62.71,63.27,62.7,62.92,73111.0,57.3713,57.8837,57.3622,57.5635,73111.0
2022-09-27 11:00:00,62.92,63.04,62.33,62.38,67391.0,57.5635,57.6732,57.0237,57.0694,67391.0
2022-09-27 11:30:00,62.35,62.49,62.1,62.11,36367.0,57.042,57.1701,56.8133,56.8224,36367.0
2022-09-27 12:00:00,62.12,62.17,61.88,61.97,42971.0,56.8316,56.8773,56.612,56.6943,42971.0
2022-09-27 12:30:00,61.99,62.19,61.94,62.12,44075.0,56.7126,56.8956,56.6669,56.8316,44075.0
2022-09-27 13:00:00,62.13,62.14,61.9,61.92,80450.0,56.8407,56.8499,56.6303,56.6486,80450.0
2022-09-27 13:30:00,61.87,61.93,61.54,61.65,41946.0,56.6028,56.6577,56.3009,56.4016,41946.0
2022-09-27 14:00:00,61.63,61.83,61.63,61.83,39038.0,56.3833,56.5663,56.3833,56.5663,39038.0
2022-09-27 14:30:00,61.81,62.09,61.76,62.03,89121.0,56.548,56.8041,56.5022,56.7492,89121.0
2022-09-27 15:00:00,62.03,62.08,61.82,61.89,72896.0,56.7492,56.795,56.5571,56.6211,72896.0
2022-09-27 15:30:00,61.92,61.92,61.63,61.75,352547.0,56.6486,56.6486,56.3833,56.4931,352547.0
2022-09-28 09:30:00,62.56,62.56,61.4,62.23,255824.0,57.2341,57.2341,56.1729,56.9322,255824.0
2022-09-28 10:00:00,62.21,62.44,62.08,62.32,130969.0,56.9139,57.1243,56.795,57.0145,130969.0
2022-09-28 10:30:00,62.28,62.48,62.08,62.33,62083.0,56.9779,57.1609,56.795,57.0237,62083.0
2022-09-28 11:00:00,62.3,62.59,62.23,62.44,82959.0,56.9962,57.2615,56.9322,57.1243,82959.0
2022-09-28 11:30:00,62.45,62.49,62.15,62.48,63822.0,57.1335,57.1701,56.859,57.1609,63822.0
2022-09-28 12:00:00,62.51,62.66,62.43,62.52,100302.0,57.1884,57.3256,57.1152,57.1975,100302.0
2022-09-28 12:30:00,62.5,62.63,62.45,62.54,49911.0,57.1792,57.2981,57.1335,57.2158,49911.0
2022-09-28 13:00:00,62.54,62.69,62.47,62.48,51139.0,57.2158,57.353,57.1518,57.1609,51139.0
2022-09-28 13:30:00,62.48,62.5,62.29,62.39,56220.0,57.1609,57.1792,56.9871,57.0786,56220.0
2022-09-28 14:00:00,62.4,62.42,62.19,62.28,46258.0,57.0877,57.106,56.8956,56.9779,46258.0
2022-09-28 14:30:00,62.26,62.47,62.26,62.29,135003.0,56.9596,57.1518,56.9596,56.9871,135003.0
2022-09-28 15:00:00,62.29,62.63,62.26,62.5,98776.0,56.9871,57.2981,56.9596,57.1792,98776.0
2022-09-28 15:30:00,62.49,62.78,62.34,62.38,333535.0,57.1701,57.4354,57.0328,57.0694,333535.0
2022-09-29 09:30:00,62.1,62.27,61.0,61.01,73483.0,56.8133,56.9688,55.8069,55.8161,73483.0
2022-09-29 10:00:00,61.01,61.01,60.69,60.76,30786.0,55.8161,55.8161,55.5233,55.5873,30786.0
2022-09-29 10:30:00,60.75,60.8,60.63,60.7,43119.0,55.5782,55.6239,55.4684,55.5324,43119.0
2022-09-29 11:00:00,60.69,60.98,60.6,60.67,50067.0,55.5233,55.7886,55.441,55.505,50067.0
2022-09-29 11:30:00,60.66,60.73,60.48,60.57,39050.0,55.4959,55.5599,55.3312,55.4135,39050.0
2022-09-29 12:00:00,60.55,60.63,60.38,60.38,46508.0,55.3952,55.4684,55.2397,55.2397,46508.0
2022-09-29 12:30:00,60.37,60.42,60.24,60.31,56652.0,55.2305,55.2763,55.1116,55.1757,56652.0
2022-09-29 13:00:00,60.3,60.3,59.94,60.04,26613.0,55.1665,55.1665,54.8372,54.9286,26613.0
2022-09-29 13:30:00,60.01,60.13,59.82,59.87,41130.0,54.9012,55.011,54.7274,54.7731,41130.0
2022-09-29 14:00:00,59.87,59.94,59.64,59.89,70808.0,54.7731,54.8372,54.5627,54.7914,70808.0
2022-09-29 14:30:00,59.91,60.04,59.68,59.68,69762.0,54.8097,54.9286,54.5993,54.5993,69762.0
2022-09-29 15:00:00,59.68,60.04,59.67,59.79,145512.0,54.5993,54.9286,54.5901,54.6999,145512.0
2022-09-29 15:30:00,59.78,60.04,59.61,59.73,386872.0,54.6908,54.9286,54.5352,54.645,386872.0
2022-09-30 09:30:00,60.17,60.34,59.16,59.73,187721.0,55.0476,55.2031,54.1236,54.645,187721.0
2022-09-30 10:00:00,59.74,59.79,59.2,59.35,269130.0,54.6542,54.6999,54.1601,54.2974,269130.0
2022-09-30 10:30:00,59.36,59.67,59.22,59.23,147874.0,54.3065,54.5901,54.1784,54.1876,147874.0
2022-09-30 11:00:00,59.22,59.64,59.16,59.51,74635.0,54.1784,54.5627,54.1236,54.4438,74635.0
2022-09-30 11:30:00,59.52,59.53,58.94,59.08,114965.0,54.4529,54.4621,53.9223,54.0504,114965.0
2022-09-30 12:00:00,59.08,59.1,58.82,58.99,83281.0,54.0504,54.0687,53.8125,53.968,83281.0
2022-09-30 12:30:00,59.01,59.09,58.93,59.04,71133.0,53.9863,54.0595,53.9131,54.0138,71133.0
2022-09-30 13:00:00,59.03,59.09,58.9,58.99,72896.0,54.0046,54.0595,53.8857,53.968,72896.0
2022-09-30 13:30:00,58.97,59.08,58.68,58.82,164898.0,53.9497,54.0504,53.6844,53.8125,164898.0
2022-09-30 14:00:00,58.83,58.95,58.57,58.58,105318.0,53.8216,53.9314,53.5838,53.5929,105318.0
2022-09-30 14:30:00,58.59,58.65,58.34,58.37,82792.0,53.6021,53.657,53.3734,53.4008,82792.0
2022-09-30 15:00:00,58.36,58.66,58.34,58.63,117256.0,53.3917,53.6661,53.3734,53.6387,117256.0
2022-09-30 15:30:00,58.66,58.75,58.04,58.26,775059.0,53.6661,53.7485,53.0989,53.3002,775059.0
2022-10-03 09:30:00,59.37,59.37,58.53,59.03,101251.0,54.3157,54.3157,53.5472,54.0046,101251.0
2022-10-03 10:00:00,59.07,60.12,59.07,59.79,81673.0,54.0412,55.0018,54.0412,54.6999,81673.0
2022-10-03 10:30:00,59.8,60.02,59.62,59.87,284033.0,54.7091,54.9103,54.5444,54.7731,284033.0
2022-10-03 11:00:00,59.86,60.37,59.86,60.18,79049.0,54.764,55.2305,54.764,55.0567,79049.0
2022-10-03 11:30:00,60.17,60.29,59.86,59.92,68634.0,55.0476,55.1574,54.764,54.8189,68634.0
2022-10-03 12:00:00,59.91,60.11,59.86,59.88,47087.0,54.8097,54.9927,54.764,54.7823,47087.0
2022-10-03 12:30:00,59.91,60.23,59.85,60.19,54028.0,54.8097,55.1025,54.7548,55.0659,54028.0
2022-10-03 13:00:00,60.19,60.46,60.15,60.29,50069.0,55.0659,55.3129,55.0293,55.1574,50069.0
2022-10-03 13:30:00,60.27,60.33,60.09,60.12,40522.0,55.1391,55.1939,54.9744,55.0018,40522.0
2022-10-03 14:00:00,60.15,60.31,60.07,60.14,50375.0,55.0293,55.1757,54.9561,55.0201,50375.0
2022-10-03 14:30:00,60.13,60.18,59.97,60.1,48935.0,55.011,55.0567,54.8646,54.9835,48935.0
2022-10-03 15:00:00,60.08,60.08,59.82,60.0,69517.0,54.9652,54.9652,54.7274,54.892,69517.0
2022-10-03 15:30:00,59.99,60.08,59.77,59.85,321870.0,54.8829,54.9652,54.6816,54.7548,321870.0
2022-10-04 09:30:00,59.98,60.67,59.61,60.57,70519.0,54.8737,55.505,54.5352,55.4135,70519.0
2022-10-04 10:00:00,60.63,60.76,60.39,60.67,62505.0,55.4684,55.5873,55.2488,55.505,62505.0
2022-10-04 10:30:00,60.68,60.89,60.14,60.34,130929.0,55.5142,55.7063,55.0201,55.2031,130929.0
2022-10-04 11:00:00,60.34,60.59,60.32,60.4,114143.0,55.2031,55.4318,55.1848,55.258,114143.0
2022-10-04 11:30:00,60.4,60.49,60.25,60.3,49643.0,55.258,55.3403,55.1208,55.1665,49643.0
2022-10-04 12:00:00,60.31,60.58,60.31,60.5,31978.0,55.1757,55.4227,55.1757,55.3495,31978.0
2022-10-04 12:30:00,60.48,60.63,60.27,60.39,41528.0,55.3312,55.4684,55.1391,55.2488,41528.0
2022-10-04 13:00:00,60.38,60.44,60.01,60.2,45895.0,55.2397,55.2946,54.9012,55.075,45895.0
2022-10-04 13:30:00,60.22,60.31,60.11,60.19,51847.0,55.0933,55.1757,54.9927,55.0659,51847.0
2022-10-04 14:00:00,60.19,60.27,59.96,59.96,45520.0,55.0659,55.1391,54.8554,54.8554,45520.0
2022-10-04 14:30:00,59.94,60.28,59.94,60.23,75905.0,54.8372,55.1482,54.8372,55.1025,75905.0
2022-10-04 15:00:00,60.23,60.45,60.07,60.43,76746.0,55.1025,55.3037,54.9561,55.2854,76746.0
2022-10-04 15:30:00,60.42,60.64,60.25,60.59,290249.0,55.2763,55.4776,55.1208,55.4318,290249.0
2022-10-05 09:30:00,59.9,59.9,58.9,59.12,74547.0,54.8006,54.8006,53.8857,54.087,74547.0
2022-10-05 10:00:00,59.11,59.12,58.48,58.5,57448.0,54.0778,54.087,53.5014,53.5197,57448.0
2022-10-05 10:30:00,58.5,58.56,58.3,58.54,122298.0,53.5197,53.5746,53.3368,53.5563,122298.0
2022-10-05 11:00:00,58.54,58.79,58.47,58.71,78000.0,53.5563,53.7851,53.4923,53.7119,78000.0
2022-10-05 11:30:00,58.7,58.88,58.67,58.75,74139.0,53.7027,53.8674,53.6753,53.7485,74139.0
2022-10-05 12:00:00,58.73,58.96,58.62,58.84,58286.0,53.7302,53.9406,53.6295,53.8308,58286.0
2022-10-05 12:30:00,58.86,59.09,58.78,58.97,34486.0,53.8491,54.0595,53.7759,53.9497,34486.0
2022-10-05 13:00:00,58.99,59.2,58.94,59.05,54443.0,53.968,54.1601,53.9223,54.0229,54443.0
2022-10-05 13:30:00,59.04,59.2,58.89,58.98,82788.0,54.0138,54.1601,53.8765,53.9589,82788.0
2022-10-05 14:00:00,59.01,59.3,58.96,59.22,60938.0,53.9863,54.2516,53.9406,54.1784,60938.0
2022-10-05 14:30:00,59.2,59.2,59.04,59.06,38511.0,54.1601,54.1601,54.0138,54.0321,38511.0
2022-10-05 15:00:00,59.07,59.31,59.06,59.17,65401.0,54.0412,54.2608,54.0321,54.1327,65401.0
2022-10-05 15:30:00,59.16,59.19,58.44,58.55,567939.0,54.1236,54.151,53.4648,53.5655,567939.0
2022-10-06 09:30:00,58.67,58.67,57.26,57.27,135744.0,53.6753,53.6753,52.3853,52.3945,135744.0
2022-10-06 10:00:00,57.21,57.32,56.93,56.98,153886.0,52.3396,52.4402,52.0834,52.1291,153886.0
2022-10-06 10:30:00,56.99,57.64,56.93,57.62,142168.0,52.1383,52.733,52.0834,52.7147,142168.0
2022-10-06 11:00:00,57.65,57.7,57.27,57.5,109648.0,52.7421,52.7878,52.3945,52.6049,109648.0
2022-10-06 11:30:00,57.48,57.48,57.04,57.1,125004.0,52.5866,52.5866,52.184,52.2389,125004.0
2022-10-06 12:00:00,57.1,57.1,56.82,57.05,94696.0,52.2389,52.2389,51.9828,52.1932,94696.0
2022-10-06 12:30:00,57.07,57.13,56.97,57.05,64759.0,52.2115,52.2664,52.12,52.1932,64759.0
2022-10-06 13:00:00,57.05,57.06,56.81,57.05,119800.0,52.1932,52.2023,51.9736,52.1932,119800.0
2022-10-06 13:30:00,57.03,57.04,56.72,56.81,89759.0,52.1749,52.184,51.8913,51.9736,89759.0
2022-10-06 14:00:00,56.79,56.91,56.54,56.87,98866.0,51.9553,52.0651,51.7266,52.0285,98866.0
2022-10-06 14:30:00,56.88,57.06,56.64,56.71,139275.0,52.0377,52.2023,51.8181,51.8821,139275.0
2022-10-06 15:00:00,56.7,57.06,56.64,57.01,142852.0,51.873,52.2023,51.8181,52.1566,142852.0
2022-10-06 15:30:00,57.01,57.03,56.51,56.58,701186.0,52.1566,52.1749,51.6992,51.7632,701186.0
2022-10-07 09:30:00,56.6,56.67,55.75,55.95,181021.0,51.7815,51.8455,51.0039,51.1868,181021.0
2022-10-07 10:00:00,55.95,55.97,55.67,55.7,82953.0,51.1868,51.2051,50.9307,50.9581,82953.0
2022-10-07 10:30:00,55.64,55.78,55.48,55.74,93027.0,50.9032,51.0313,50.7568,50.9947,93027.0
2022-10-07 11:00:00,55.75,56.07,55.67,56.01,225158.0,51.0039,51.2966,50.9307,51.2417,225158.0
2022-10-07 11:30:00,56.02,56.06,55.74,55.78,89108.0,51.2509,51.2875,50.9947,51.0313,89108.0
2022-10-07 12:00:00,55.76,55.76,55.41,55.49,62747.0,51.013,51.013,50.6928,50.766,62747.0
2022-10-07 12:30:00,55.47,55.5,55.32,55.34,52467.0,50.7477,50.7751,50.6105,50.6288,52467.0
2022-10-07 13:00:00,55.33,55.34,55.18,55.24,90249.0,50.6196,50.6288,50.4824,50.5373,90249.0
2022-10-07 13:30:00,55.25,55.25,55.04,55.16,120576.0,50.5464,50.5464,50.3543,50.4641,120576.0
2022-10-07 14:00:00,55.16,55.31,55.12,55.15,75182.0,50.4641,50.6013,50.4275,50.4549,75182.0
2022-10-07 14:30:00,55.14,55.27,55.07,55.2,117831.0,50.4458,50.5647,50.3817,50.5007,117831.0
2022-10-07 15:00:00,55.2,55.31,55.09,55.12,123885.0,50.5007,50.6013,50.4,50.4275,123885.0
2022-10-07 15:30:00,55.12,55.46,55.03,55.29,588105.0,50.4275,50.7385,50.3452,50.583,588105.0
2022-10-10 09:30:00,55.38,56.28,55.33,55.93,112572.0,50.6654,51.4887,50.6196,51.1685,112572.0
2022-10-10 10:00:00,55.9,56.01,55.47,55.84,60017.0,51.1411,51.2417,50.7477,51.0862,60017.0
2022-10-10 10:30:00,55.82,55.84,55.48,55.7,65781.0,51.0679,51.0862,50.7568,50.9581,65781.0
2022-10-10 11:00:00,55.66,55.91,55.55,55.86,43509.0,50.9215,51.1502,50.8209,51.1045,43509.0
2022-10-10 11:30:00,55.81,55.88,55.73,55.73,34488.0,51.0587,51.1228,50.9856,50.9856,34488.0
2022-10-10 12:00:00,55.71,55.79,55.59,55.7,94642.0,50.9673,51.0405,50.8575,50.9581,94642.0
2022-10-10 12:30:00,55.71,55.91,55.71,55.83,39170.0,50.9673,51.1502,50.9673,51.077,39170.0
2022-10-10 13:00:00,55.83,55.97,55.82,55.92,41303.0,51.077,51.2051,51.0679,51.1594,41303.0
2022-10-10 13:30:00,55.93,55.93,55.73,55.83,79368.0,51.1685,51.1685,50.9856,51.077,79368.0
2022-10-10 14:00:00,55.82,55.95,55.77,55.81,69305.0,51.0679,51.1868,51.0222,51.0587,69305.0
2022-10-10 14:30:00,55.79,55.87,55.57,55.58,43484.0,51.0405,51.1136,50.8392,50.8483,43484.0
2022-10-10 15:00:00,55.57,55.72,55.46,55.56,234460.0,50.8392,50.9764,50.7385,50.83,234460.0
2022-10-10 15:30:00,55.56,55.74,55.34,55.44,392682.0,50.83,50.9947,50.6288,50.7202,392682.0
2022-10-11 09:30:00,55.14,55.49,54.89,55.47,85705.0,50.4458,50.766,50.2171,50.7477,85705.0
2022-10-11 10:00:00,55.49,55.67,55.27,55.32,46878.0,50.766,50.9307,50.5647,50.6105,46878.0
2022-10-11 10:30:00,55.31,55.58,55.22,55.48,97111.0,50.6013,50.8483,50.519,50.7568,97111.0
2022-10-11 11:00:00,55.48,55.69,55.42,55.53,55398.0,50.7568,50.949,50.702,50.8026,55398.0
2022-10-11 11:30:00,55.52,55.66,55.38,55.59,41936.0,50.7934,50.9215,50.6654,50.8575,41936.0
2022-10-11 12:00:00,55.59,55.65,55.43,55.61,41911.0,50.8575,50.9124,50.7111,50.8758,41911.0
2022-10-11 12:30:00,55.61,55.78,55.61,55.74,55930.0,50.8758,51.0313,50.8758,50.9947,55930.0
2022-10-11 13:00:00,55.74,55.97,55.71,55.88,93838.0,50.9947,51.2051,50.9673,51.1228,93838.0
2022-10-11 13:30:00,55.9,55.91,55.8,55.82,70244.0,51.1411,51.1502,51.0496,51.0679,70244.0
2022-10-11 14:00:00,55.82,55.86,55.63,55.68,59875.0,51.0679,51.1045,50.8941,50.9398,59875.0
2022-10-11 14:30:00,55.68,55.79,55.15,55.19,72739.0,50.9398,51.0405,50.4549,50.4915,72739.0
2022-10-11 15:00:00,55.19,55.41,55.14,55.29,135166.0,50.4915,50.6928,50.4458,50.583,135166.0
2022-10-11 15:30:00,55.29,55.42,55.21,55.38,421265.0,50.583,50.702,50.5098,50.6654,421265.0
2022-10-12 09:30:00,55.39,55.39,54.96,54.97,130391.0,50.6745,50.6745,50.2811,50.2903,130391.0
2022-10-12 10:00:00,55.0,55.07,54.9,55.01,32792.0,50.3177,50.3817,50.2262,50.3269,32792.0
2022-10-12 10:30:00,55.0,55.15,54.98,54.99,37449.0,50.3177,50.4549,50.2994,50.3086,37449.0
2022-10-12 11:00:00,54.98,55.05,54.65,54.73,68817.0,50.2994,50.3634,49.9975,50.0707,68817.0
2022-10-12 11:30:00,54.73,54.75,54.48,54.55,101709.0,50.0707,50.089,49.842,49.906,101709.0
2022-10-12 12:00:00,54.55,54.64,54.2,54.25,94804.0,49.906,49.9884,49.5858,49.6316,94804.0
2022-10-12 12:30:00,54.25,54.26,53.99,54.11,68625.0,49.6316,49.6407,49.3937,49.5035,68625.0
2022-10-12 13:00:00,54.1,54.12,53.91,54.08,88037.0,49.4943,49.5126,49.3205,49.476,88037.0
2022-10-12 13:30:00,54.07,54.07,53.63,53.7,65240.0,49.4669,49.4669,49.0643,49.1284,65240.0
2022-10-12 14:00:00,53.68,53.96,53.67,53.91,94653.0,49.1101,49.3662,49.1009,49.3205,94653.0
2022-10-12 14:30:00,53.92,53.94,53.4,53.47,62838.0,49.3296,49.3479,48.8539,48.918,62838.0
2022-10-12 15:00:00,53.46,53.53,53.34,53.35,112538.0,48.9088,48.9729,48.799,48.8082,112538.0
2022-10-12 15:30:00,53.35,53.49,53.31,53.36,357831.0,48.8082,48.9363,48.7716,48.8173,357831.0
2022-10-13 09:30:00,52.74,53.18,52.41,52.69,80608.0,48.2501,48.6526,47.9482,48.2044,80608.0
2022-10-13 10:00:00,52.72,53.26,52.7,53.22,112211.0,48.2318,48.7258,48.2135,48.6892,112211.0
2022-10-13 10:30:00,53.2,53.24,52.65,52.67,65597.0,48.6709,48.7075,48.1678,48.1861,65597.0
2022-10-13 11:00:00,52.67,53.57,52.65,53.49,127234.0,48.1861,49.0094,48.1678,48.9363,127234.0
2022-10-13 11:30:00,53.55,54.0,53.5,53.83,92679.0,48.9911,49.4028,48.9454,49.2473,92679.0
2022-10-13 12:00:00,53.83,54.14,53.71,53.71,67169.0,49.2473,49.5309,49.1375,49.1375,67169.0
2022-10-13 12:30:00,53.7,54.09,53.64,53.99,48628.0,49.1284,49.4852,49.0735,49.3937,48628.0
2022-10-13 13:00:00,53.95,54.23,53.91,54.18,67007.0,49.3571,49.6133,49.3205,49.5675,67007.0
2022-10-13 13:30:00,54.2,54.39,54.18,54.29,100936.0,49.5858,49.7596,49.5675,49.6682,100936.0
2022-10-13 14:00:00,54.29,54.3,54.1,54.11,84727.0,49.6682,49.6773,49.4943,49.5035,84727.0
2022-10-13 14:30:00,54.13,54.57,54.12,54.55,62851.0,49.5218,49.9243,49.5126,49.906,62851.0
2022-10-13 15:00:00,54.55,54.92,54.52,54.72,196963.0,49.906,50.2445,49.8786,50.0615,196963.0
2022-10-13 15:30:00,54.73,54.73,54.43,54.51,337689.0,50.0707,50.0707,49.7962,49.8694,337689.0
2022-10-14 09:30:00,55.07,55.38,54.87,55.16,81431.0,50.3817,50.6654,50.1988,50.4641,81431.0
2022-10-14 10:00:00,55.14,55.18,54.03,54.39,115502.0,50.4458,50.4824,49.4303,49.7596,115502.0
2022-10-14 10:30:00,54.39,54.54,54.26,54.45,68436.0,49.7596,49.8969,49.6407,49.8145,68436.0
2022-10-14 11:00:00,54.47,54.59,54.09,54.22,66405.0,49.8328,49.9426,49.4852,49.6041,66405.0
2022-10-14 11:30:00,54.2,54.2,53.85,53.92,87574.0,49.5858,49.5858,49.2656,49.3296,87574.0
2022-10-14 12:00:00,53.88,54.1,53.85,54.08,106055.0,49.2931,49.4943,49.2656,49.476,106055.0
2022-10-14 12:30:00,54.08,54.32,54.06,54.14,91268.0,49.476,49.6956,49.4577,49.5309,91268.0
2022-10-14 13:00:00,54.13,54.3,54.05,54.28,78776.0,49.5218,49.6773,49.4486,49.659,78776.0
2022-10-14 13:30:00,54.28,54.31,54.15,54.25,91776.0,49.659,49.6864,49.5401,49.6316,91776.0
2022-10-14 14:00:00,54.25,54.29,54.17,54.23,130744.0,49.6316,49.6682,49.5584,49.6133,130744.0
2022-10-14 14:30:00,54.23,54.26,54.09,54.2,178605.0,49.6133,49.6407,49.4852,49.5858,178605.0
2022-10-14 15:00:00,54.2,54.27,53.86,54.24,123150.0,49.5858,49.6499,49.2748,49.6224,123150.0
2022-10-14 15:30:00,54.23,54.38,54.09,54.18,308342.0,49.6133,49.7505,49.4852,49.5675,308342.0
2022-10-17 09:30:00,54.86,55.47,54.86,55.03,132221.0,50.1896,50.7477,50.1896,50.3452,132221.0
2022-10-17 10:00:00,55.03,55.69,55.03,55.5,140084.0,50.3452,50.949,50.3452,50.7751,140084.0
2022-10-17 10:30:00,55.51,55.98,55.45,55.89,64533.0,50.7843,51.2143,50.7294,51.1319,64533.0
2022-10-17 11:00:00,55.92,55.97,55.54,55.76,56538.0,51.1594,51.2051,50.8117,51.013,56538.0
2022-10-17 11:30:00,55.76,55.84,55.58,55.71,37645.0,51.013,51.0862,50.8483,50.9673,37645.0
2022-10-17 12:00:00,55.72,55.79,55.54,55.56,55659.0,50.9764,51.0405,50.8117,50.83,55659.0
2022-10-17 12:30:00,55.55,55.56,55.41,55.5,47786.0,50.8209,50.83,50.6928,50.7751,47786.0
2022-10-17 13:00:00,55.5,55.56,55.39,55.52,39856.0,50.7751,50.83,50.6745,50.7934,39856.0
2022-10-17 13:30:00,55.52,55.68,55.52,55.66,60349.0,50.7934,50.9398,50.7934,50.9215,60349.0
2022-10-17 14:00:00,55.67,55.76,55.34,55.41,63758.0,50.9307,51.013,50.6288,50.6928,63758.0
2022-10-17 14:30:00,55.4,55.52,55.38,55.42,59434.0,50.6837,50.7934,50.6654,50.702,59434.0
2022-10-17 15:00:00,55.42,55.44,55.27,55.32,83641.0,50.702,50.7202,50.5647,50.6105,83641.0
2022-10-17 15:30:00,55.32,55.48,55.31,55.38,195917.0,50.6105,50.7568,50.6013,50.6654,195917.0
2022-10-18 09:30:00,56.19,56.77,56.04,56.52,61317.0,51.4064,51.937,51.2692,51.7083,61317.0
2022-10-18 10:00:00,56.55,56.76,56.35,56.51,84290.0,51.7358,51.9279,51.5528,51.6992,84290.0
2022-10-18 10:30:00,56.52,56.63,56.28,56.28,50702.0,51.7083,51.8089,51.4887,51.4887,50702.0
2022-10-18 11:00:00,56.29,56.37,56.01,56.11,35311.0,51.4979,51.5711,51.2417,51.3332,35311.0
2022-10-18 11:30:00,56.14,56.19,56.01,56.02,32556.0,51.3607,51.4064,51.2417,51.2509,32556.0
2022-10-18 12:00:00,56.01,56.38,56.01,56.34,42688.0,51.2417,51.5802,51.2417,51.5436,42688.0
2022-10-18 12:30:00,56.34,56.57,56.32,56.41,57285.0,51.5436,51.754,51.5253,51.6077,57285.0
2022-10-18 13:00:00,56.41,56.5,56.23,56.49,44926.0,51.6077,51.69,51.443,51.6809,44926.0
2022-10-18 13:30:00,56.51,56.59,56.43,56.55,104042.0,51.6992,51.7723,51.626,51.7358,104042.0
2022-10-18 14:00:00,56.55,56.7,56.51,56.63,107158.0,51.7358,51.873,51.6992,51.8089,107158.0
2022-10-18 14:30:00,56.64,56.72,56.4,56.48,124567.0,51.8181,51.8913,51.5985,51.6717,124567.0
2022-10-18 15:00:00,56.47,56.51,56.28,56.44,83895.0,51.6626,51.6992,51.4887,51.6351,83895.0
2022-10-18 15:30:00,56.43,56.61,56.37,56.57,271562.0,51.626,51.7906,51.5711,51.754,271562.0
2022-10-19 09:30:00,55.84,56.03,55.55,55.81,41585.0,51.0862,51.26,50.8209,51.0587,41585.0
2022-10-19 10:00:00,55.8,56.23,55.8,56.15,75118.0,51.0496,51.443,51.0496,51.3698,75118.0
2022-10-19 10:30:00,56.16,56.18,55.77,55.82,56468.0,51.379,51.3972,51.0222,51.0679,56468.0
2022-10-19 11:00:00,55.84,55.85,55.51,55.58,81311.0,51.0862,51.0953,50.7843,50.8483,81311.0
2022-10-19 11:30:00,55.55,55.63,55.46,55.5,35642.0,50.8209,50.8941,50.7385,50.7751,35642.0
2022-10-19 12:00:00,55.48,55.48,55.31,55.44,43225.0,50.7568,50.7568,50.6013,50.7202,43225.0
2022-10-19 12:30:00,55.44,55.52,55.32,55.35,31045.0,50.7202,50.7934,50.6105,50.6379,31045.0
2022-10-19 13:00:00,55.35,55.41,55.08,55.23,53911.0,50.6379,50.6928,50.3909,50.5281,53911.0
2022-10-19 13:30:00,55.23,55.49,55.15,55.49,77240.0,50.5281,50.766,50.4549,50.766,77240.0
2022-10-19 14:00:00,55.5,55.7,55.47,55.62,75734.0,50.7751,50.9581,50.7477,50.8849,75734.0
2022-10-19 14:30:00,55.62,55.65,55.47,55.54,41733.0,50.8849,50.9124,50.7477,50.8117,41733.0
2022-10-19 15:00:00,55.54,55.83,55.53,55.66,72579.0,50.8117,51.077,50.8026,50.9215,72579.0
2022-10-19 15:30:00,55.67,55.75,55.55,55.65,256274.0,50.9307,51.0039,50.8209,50.9124,256274.0
2022-10-20 09:30:00,55.56,55.56,55.02,55.22,149805.0,50.83,50.83,50.336,50.519,149805.0
2022-10-20 10:00:00,55.23,55.44,55.1,55.16,97880.0,50.5281,50.7202,50.4092,50.4641,97880.0
2022-10-20 10:30:00,55.19,55.19,54.89,54.96,55751.0,50.4915,50.4915,50.2171,50.2811,55751.0
2022-10-20 11:00:00,54.96,55.09,54.46,54.54,116431.0,50.2811,50.4,49.8237,49.8969,116431.0
2022-10-20 11:30:00,54.53,54.72,54.38,54.44,119184.0,49.8877,50.0615,49.7505,49.8054,119184.0
2022-10-20 12:00:00,54.44,54.48,54.27,54.3,105151.0,49.8054,49.842,49.6499,49.6773,105151.0
2022-10-20 12:30:00,54.3,54.34,54.16,54.31,109979.0,49.6773,49.7139,49.5492,49.6864,109979.0
2022-10-20 13:00:00,54.3,54.57,54.15,54.56,165332.0,49.6773,49.9243,49.5401,49.9152,165332.0
2022-10-20 13:30:00,54.55,54.55,54.16,54.27,120052.0,49.906,49.906,49.5492,49.6499,120052.0
2022-10-20 14:00:00,54.25,54.25,53.92,53.92,99408.0,49.6316,49.6316,49.3296,49.3296,99408.0
2022-10-20 14:30:00,53.92,54.11,53.86,54.05,122161.0,49.3296,49.5035,49.2748,49.4486,122161.0
2022-10-20 15:00:00,54.04,54.11,53.74,53.81,139972.0,49.4394,49.5035,49.165,49.229,139972.0
2022-10-20 15:30:00,53.81,54.11,53.73,53.94,303355.0,49.229,49.5035,49.1558,49.3479,303355.0
2022-10-21 09:30:00,54.15,54.32,53.47,54.32,162749.0,49.5401,49.6956,48.918,49.6956,162749.0
2022-10-21 10:00:00,54.32,54.32,54.02,54.03,61590.0,49.6956,49.6956,49.4211,49.4303,61590.0
2022-10-21 10:30:00,54.04,54.19,53.82,53.84,52927.0,49.4394,49.5767,49.2382,49.2565,52927.0
2022-10-21 11:00:00,53.86,54.34,53.8,54.33,56227.0,49.2748,49.7139,49.2199,49.7047,56227.0
2022-10-21 11:30:00,54.33,54.43,54.24,54.33,46503.0,49.7047,49.7962,49.6224,49.7047,46503.0
2022-10-21 12:00:00,54.34,54.55,54.34,54.41,52369.0,49.7139,49.906,49.7139,49.7779,52369.0
2022-10-21 12:30:00,54.41,54.77,54.39,54.7,45775.0,49.7779,50.1073,49.7596,50.0432,45775.0
2022-10-21 13:00:00,54.72,54.79,54.61,54.75,74150.0,50.0615,50.1256,49.9609,50.089,74150.0
2022-10-21 13:30:00,54.76,54.88,54.74,54.83,69945.0,50.0981,50.2079,50.0798,50.1622,69945.0
2022-10-21 14:00:00,54.85,54.89,54.74,54.76,89732.0,50.1805,50.2171,50.0798,50.0981,89732.0
2022-10-21 14:30:00,54.74,54.78,54.64,54.72,50671.0,50.0798,50.1164,49.9884,50.0615,50671.0
2022-10-21 15:00:00,54.73,54.93,54.71,54.86,61876.0,50.0707,50.2537,50.0524,50.1896,61876.0
2022-10-21 15:30:00,54.85,54.85,54.39,54.45,280223.0,50.1805,50.1805,49.7596,49.8145,280223.0
2022-10-24 09:30:00,54.85,55.43,54.72,55.11,123451.0,50.1805,50.7111,50.0615,50.4183,123451.0
2022-10-24 10:00:00,55.07,55.07,54.13,54.3,113672.0,50.3817,50.3817,49.5218,49.6773,113672.0
2022-10-24 10:30:00,54.31,54.38,53.99,54.18,76915.0,49.6864,49.7505,49.3937,49.5675,76915.0
2022-10-24 11:00:00,54.19,54.45,54.11,54.29,46460.0,49.5767,49.8145,49.5035,49.6682,46460.0
2022-10-24 11:30:00,54.28,54.54,54.24,54.51,60765.0,49.659,49.8969,49.6224,49.8694,60765.0
2022-10-24 12:00:00,54.5,54.55,54.34,54.54,26966.0,49.8603,49.906,49.7139,49.8969,26966.0
2022-10-24 12:30:00,54.53,54.64,54.35,54.35,40210.0,49.8877,49.9884,49.723,49.723,40210.0
2022-10-24 13:00:00,54.36,54.44,54.28,54.4,89595.0,49.7322,49.8054,49.659,49.7688,89595.0
2022-10-24 13:30:00,54.39,54.55,54.34,54.54,74426.0,49.7596,49.906,49.7139,49.8969,74426.0
2022-10-24 14:00:00,54.54,54.71,54.5,54.6,51421.0,49.8969,50.0524,49.8603,49.9518,51421.0
2022-10-24 14:30:00,54.59,54.86,54.59,54.82,45648.0,49.9426,50.1896,49.9426,50.153,45648.0
2022-10-24 15:00:00,54.81,54.85,54.68,54.8,72911.0,50.1439,50.1805,50.0249,50.1347,72911.0
2022-10-24 15:30:00,54.78,54.78,54.51,54.63,320737.0,50.1164,50.1164,49.8694,49.9792,320737.0
2022-10-25 09:30:00,54.8,55.3,54.75,55.16,72589.0,50.1347,50.5922,50.089,50.4641,72589.0
2022-10-25 10:00:00,55.18,55.43,55.1,55.4,40399.0,50.4824,50.7111,50.4092,50.6837,40399.0
2022-10-25 10:30:00,55.38,55.61,55.37,55.42,46080.0,50.6654,50.8758,50.6562,50.702,46080.0
2022-10-25 11:00:00,55.42,55.67,55.34,55.63,39840.0,50.702,50.9307,50.6288,50.8941,39840.0
2022-10-25 11:30:00,55.57,55.84,55.56,55.73,48692.0,50.8392,51.0862,50.83,50.9856,48692.0
2022-10-25 12:00:00,55.73,55.91,55.66,55.79,61009.0,50.9856,51.1502,50.9215,51.0405,61009.0
2022-10-25 12:30:00,55.8,55.88,55.68,55.68,61811.0,51.0496,51.1228,50.9398,50.9398,61811.0
2022-10-25 13:00:00,55.67,55.71,55.58,55.64,70166.0,50.9307,50.9673,50.8483,50.9032,70166.0
2022-10-25 13:30:00,55.65,55.77,55.55,55.59,60015.0,50.9124,51.0222,50.8209,50.8575,60015.0
2022-10-25 14:00:00,55.59,55.68,55.54,55.61,84760.0,50.8575,50.9398,50.8117,50.8758,84760.0
2022-10-25 14:30:00,55.61,55.68,55.45,55.54,72859.0,50.8758,50.9398,50.7294,50.8117,72859.0
2022-10-25 15:00:00,55.54,55.71,55.48,55.68,99290.0,50.8117,50.9673,50.7568,50.9398,99290.0
2022-10-25 15:30:00,55.69,55.81,55.63,55.78,351812.0,50.949,51.0587,50.8941,51.0313,351812.0
2022-10-26 09:30:00,56.08,56.42,55.66,55.73,93433.0,51.3058,51.6168,50.9215,50.9856,93433.0
2022-10-26 10:00:00,55.73,56.08,55.73,55.97,42025.0,50.9856,51.3058,50.9856,51.2051,42025.0
2022-10-26 10:30:00,55.95,55.95,55.72,55.83,51452.0,51.1868,51.1868,50.9764,51.077,51452.0
2022-10-26 11:00:00,55.83,55.97,55.81,55.82,40734.0,51.077,51.2051,51.0587,51.0679,40734.0
2022-10-26 11:30:00,55.82,56.21,55.82,56.16,102732.0,51.0679,51.4247,51.0679,51.379,102732.0
2022-10-26 12:00:00,56.15,56.29,55.95,55.96,92633.0,51.3698,51.4979,51.1868,51.196,92633.0
2022-10-26 12:30:00,55.96,56.07,55.93,55.98,86655.0,51.196,51.2966,51.1685,51.2143,86655.0
2022-10-26 13:00:00,55.98,56.24,55.93,56.21,258569.0,51.2143,51.4521,51.1685,51.4247,258569.0
2022-10-26 13:30:00,56.2,56.26,56.12,56.21,74249.0,51.4155,51.4704,51.3424,51.4247,74249.0
2022-10-26 14:00:00,56.21,56.24,55.99,56.03,100647.0,51.4247,51.4521,51.2234,51.26,100647.0
2022-10-26 14:30:00,56.02,56.03,55.86,55.96,118651.0,51.2509,51.26,51.1045,51.196,118651.0
2022-10-26 15:00:00,55.96,56.11,55.88,55.94,175659.0,51.196,51.3332,51.1228,51.1777,175659.0
2022-10-26 15:30:00,55.95,56.18,55.81,55.88,493841.0,51.1868,51.3972,51.0587,51.1228,493841.0
2022-10-27 09:30:00,56.17,57.38,56.02,57.07,160044.0,51.3881,52.4951,51.2509,52.2115,160044.0
2022-10-27 10:00:00,57.02,57.57,56.79,57.41,158103.0,52.1657,52.6689,51.9553,52.5225,158103.0
2022-10-27 10:30:00,57.39,57.53,56.93,57.19,188134.0,52.5042,52.6323,52.0834,52.3213,188134.0
2022-10-27 11:00:00,57.14,57.16,56.72,57.0,103139.0,52.2755,52.2938,51.8913,52.1474,103139.0
2022-10-27 11:30:00,56.99,57.05,56.42,56.48,88342.0,52.1383,52.1932,51.6168,51.6717,88342.0
2022-10-27 12:00:00,56.48,56.59,56.28,56.31,123955.0,51.6717,51.7723,51.4887,51.5162,123955.0
2022-10-27 12:30:00,56.32,56.68,56.32,56.66,64473.0,51.5253,51.8547,51.5253,51.8364,64473.0
2022-10-27 13:00:00,56.68,56.92,56.65,56.8,95216.0,51.8547,52.0743,51.8272,51.9645,95216.0
2022-10-27 13:30:00,56.81,56.84,56.53,56.54,87850.0,51.9736,52.0011,51.7175,51.7266,87850.0
2022-10-27 14:00:00,56.54,56.59,56.48,56.52,65119.0,51.7266,51.7723,51.6717,51.7083,65119.0
2022-10-27 14:30:00,56.52,56.62,56.46,56.5,116457.0,51.7083,51.7998,51.6534,51.69,116457.0
2022-10-27 15:00:00,56.49,56.88,56.48,56.88,148858.0,51.6809,52.0377,51.6717,52.0377,148858.0
2022-10-27 15:30:00,56.87,57.02,56.54,56.78,684970.0,52.0285,52.1657,51.7266,51.9462,684970.0
2022-10-28 09:30:00,56.65,57.45,56.35,57.42,121413.0,51.8272,52.5591,51.5528,52.5317,121413.0
2022-10-28 10:00:00,57.41,57.41,56.95,57.1,75175.0,52.5225,52.5225,52.1017,52.2389,75175.0
2022-10-28 10:30:00,57.1,57.31,57.09,57.28,53215.0,52.2389,52.431,52.2298,52.4036,53215.0
2022-10-28 11:00:00,57.28,57.33,57.14,57.23,48039.0,52.4036,52.4493,52.2755,52.3579,48039.0
2022-10-28 11:30:00,57.28,57.35,57.18,57.29,45056.0,52.4036,52.4676,52.3121,52.4128,45056.0
2022-10-28 12:00:00,57.28,57.59,57.27,57.5,34129.0,52.4036,52.6872,52.3945,52.6049,34129.0
2022-10-28 12:30:00,57.5,57.65,57.48,57.63,49811.0,52.6049,52.7421,52.5866,52.7238,49811.0
2022-10-28 13:00:00,57.63,57.64,57.48,57.55,61473.0,52.7238,52.733,52.5866,52.6506,61473.0
2022-10-28 13:30:00,57.56,57.6,57.49,57.5,57246.0,52.6598,52.6964,52.5957,52.6049,57246.0
2022-10-28 14:00:00,57.5,57.73,57.5,57.69,88725.0,52.6049,52.8153,52.6049,52.7787,88725.0
2022-10-28 14:30:00,57.7,57.92,57.65,57.92,70239.0,52.7878,52.9891,52.7421,52.9891,70239.0
2022-10-28 15:00:00,57.93,58.0,57.86,57.95,92629.0,52.9983,53.0623,52.9342,53.0166,92629.0
2022-10-28 15:30:00,57.94,58.08,57.86,57.92,377418.0,53.0074,53.1355,52.9342,52.9891,377418.0
2022-10-31 09:30:00,57.91,57.91,56.98,57.04,129620.0,52.98,52.98,52.1291,52.184,129620.0
2022-10-31 10:00:00,57.05,57.19,56.86,57.14,99518.0,52.1932,52.3213,52.0194,52.2755,99518.0
2022-10-31 10:30:00,57.14,57.36,57.11,57.24,104873.0,52.2755,52.4768,52.2481,52.367,104873.0
2022-10-31 11:00:00,57.25,57.45,57.25,57.36,48361.0,52.3762,52.5591,52.3762,52.4768,48361.0
2022-10-31 11:30:00,57.35,57.51,57.24,57.33,57064.0,52.4676,52.614,52.367,52.4493,57064.0
2022-10-31 12:00:00,57.34,57.34,57.14,57.18,56665.0,52.4585,52.4585,52.2755,52.3121,56665.0
2022-10-31 12:30:00,57.16,57.22,57.08,57.21,140095.0,52.2938,52.3487,52.2206,52.3396,140095.0
2022-10-31 13:00:00,57.2,57.31,57.16,57.3,69280.0,52.3304,52.431,52.2938,52.4219,69280.0
2022-10-31 13:30:00,57.31,57.33,57.21,57.23,75715.0,52.431,52.4493,52.3396,52.3579,75715.0
2022-10-31 14:00:00,57.23,57.3,57.15,57.18,83832.0,52.3579,52.4219,52.2847,52.3121,83832.0
2022-10-31 14:30:00,57.17,57.3,57.14,57.2,74861.0,52.303,52.4219,52.2755,52.3304,74861.0
2022-10-31 15:00:00,57.18,57.23,57.08,57.2,201996.0,52.3121,52.3579,52.2206,52.3304,201996.0
2022-10-31 15:30:00,57.19,57.27,57.04,57.07,541437.0,52.3213,52.3945,52.184,52.2115,541437.0
2022-11-01 09:30:00,57.26,57.35,56.62,56.93,174378.0,52.3853,52.4676,51.7998,52.0834,174378.0
2022-11-01 10:00:00,56.94,57.04,56.76,56.96,80354.0,52.0925,52.184,51.9279,52.1108,80354.0
2022-11-01 10:30:00,56.96,57.21,56.93,57.01,60389.0,52.1108,52.3396,52.0834,52.1566,60389.0
2022-11-01 11:00:00,57.01,57.3,56.93,57.29,114562.0,52.1566,52.4219,52.0834,52.4128,114562.0
2022-11-01 11:30:00,57.28,57.45,57.23,57.35,41967.0,52.4036,52.5591,52.3579,52.4676,41967.0
2022-11-01 12:00:00,57.36,57.56,57.33,57.41,68921.0,52.4768,52.6598,52.4493,52.5225,68921.0
2022-11-01 12:30:00,57.41,57.43,57.29,57.38,57776.0,52.5225,52.5408,52.4128,52.4951,57776.0
2022-11-01 13:00:00,57.38,57.55,57.3,57.44,52648.0,52.4951,52.6506,52.4219,52.55,52648.0
2022-11-01 13:30:00,57.44,57.53,57.36,57.5,50974.0,52.55,52.6323,52.4768,52.6049,50974.0
2022-11-01 14:00:00,57.49,57.57,57.39,57.5,128656.0,52.5957,52.6689,52.5042,52.6049,128656.0
2022-11-01 14:30:00,57.51,57.55,57.22,57.37,42604.0,52.614,52.6506,52.3487,52.4859,42604.0
2022-11-01 15:00:00,57.37,57.44,57.28,57.4,62140.0,52.4859,52.55,52.4036,52.5134,62140.0
2022-11-01 15:30:00,57.39,57.54,57.31,57.32,377782.0,52.5042,52.6415,52.431,52.4402,377782.0
2022-11-02 09:30:00,57.23,57.58,57.05,57.25,277488.0,52.3579,52.6781,52.1932,52.3762,277488.0
2022-11-02 10:00:00,57.21,57.48,57.05,57.41,310939.0,52.3396,52.5866,52.1932,52.5225,310939.0
2022-11-02 10:30:00,57.41,57.72,57.37,57.57,82397.0,52.5225,52.8061,52.4859,52.6689,82397.0
2022-11-02 11:00:00,57.57,57.9,57.55,57.75,118533.0,52.6689,52.9708,52.6506,52.8336,118533.0
2022-11-02 11:30:00,57.73,57.82,57.55,57.69,57903.0,52.8153,52.8976,52.6506,52.7787,57903.0
2022-11-02 12:00:00,57.68,57.79,57.65,57.71,45423.0,52.7696,52.8702,52.7421,52.797,45423.0
2022-11-02 12:30:00,57.71,57.87,57.67,57.77,47781.0,52.797,52.9434,52.7604,52.8519,47781.0
2022-11-02 13:00:00,57.77,57.78,57.63,57.71,50336.0,52.8519,52.861,52.7238,52.797,50336.0
2022-11-02 13:30:00,57.71,58.14,57.7,57.93,133240.0,52.797,53.1904,52.7878,52.9983,133240.0
2022-11-02 14:00:00,57.93,58.42,57.79,58.39,117356.0,52.9983,53.4466,52.8702,53.4191,117356.0
2022-11-02 14:30:00,58.4,58.54,57.6,57.72,319374.0,53.4283,53.5563,52.6964,52.8061,319374.0
2022-11-02 15:00:00,57.71,57.96,57.21,57.37,204566.0,52.797,53.0257,52.3396,52.4859,204566.0
2022-11-02 15:30:00,57.38,57.41,57.04,57.05,266003.0,52.4951,52.5225,52.184,52.1932,266003.0
2022-11-03 09:30:00,56.08,56.22,55.43,55.95,126597.0,51.7205,51.8497,51.1211,51.6006,126597.0
2022-11-03 10:00:00,55.98,56.47,55.98,56.32,119531.0,51.6283,52.0802,51.6283,51.9419,119531.0
2022-11-03 10:30:00,56.29,56.4,56.2,56.3,93008.0,51.9142,52.0157,51.8312,51.9234,93008.0
2022-11-03 11:00:00,56.3,56.41,56.22,56.32,55562.0,51.9234,52.0249,51.8497,51.9419,55562.0
2022-11-03 11:30:00,56.34,56.67,56.24,56.66,75081.0,51.9603,52.2647,51.8681,52.2554,75081.0
2022-11-03 12:00:00,56.69,56.79,56.56,56.58,42006.0,52.2831,52.3753,52.1632,52.1817,42006.0
2022-11-03 12:30:00,56.57,56.85,56.55,56.83,48755.0,52.1724,52.4307,52.154,52.4122,48755.0
2022-11-03 13:00:00,56.83,57.06,56.73,57.03,120266.0,52.4122,52.6244,52.32,52.5967,120266.0
2022-11-03 13:30:00,57.04,57.09,56.89,57.05,121348.0,52.6059,52.652,52.4676,52.6151,121348.0
2022-11-03 14:00:00,57.05,57.31,56.99,57.28,157539.0,52.6151,52.8549,52.5598,52.8273,157539.0
2022-11-03 14:30:00,57.27,57.33,57.19,57.25,88332.0,52.818,52.8734,52.7442,52.7996,88332.0
2022-11-03 15:00:00,57.25,57.25,57.0,57.04,71824.0,52.7996,52.7996,52.569,52.6059,71824.0
2022-11-03 15:30:00,57.03,57.09,56.86,56.89,273703.0,52.5967,52.652,52.4399,52.4676,273703.0
2022-11-04 09:30:00,57.08,57.23,56.82,57.08,74135.0,52.6428,52.7811,52.403,52.6428,74135.0
2022-11-04 10:00:00,57.17,57.68,57.17,57.45,64075.0,52.7258,53.1962,52.7258,52.984,64075.0
2022-11-04 10:30:00,57.44,57.72,57.34,57.4,69781.0,52.9748,53.233,52.8826,52.9379,69781.0
2022-11-04 11:00:00,57.4,57.55,56.92,56.92,35549.0,52.9379,53.0763,52.4952,52.4952,35549.0
2022-11-04 11:30:00,56.91,57.01,56.35,56.35,40545.0,52.486,52.5782,51.9695,51.9695,40545.0
2022-11-04 12:00:00,56.38,56.64,56.33,56.58,55399.0,51.9972,52.237,51.9511,52.1817,55399.0
2022-11-04 12:30:00,56.57,56.69,56.49,56.61,43050.0,52.1724,52.2831,52.0987,52.2093,43050.0
2022-11-04 13:00:00,56.6,56.73,56.47,56.67,90846.0,52.2001,52.32,52.0802,52.2647,90846.0
2022-11-04 13:30:00,56.67,56.73,56.49,56.57,86947.0,52.2647,52.32,52.0987,52.1724,86947.0
2022-11-04 14:00:00,56.57,56.72,56.49,56.7,131839.0,52.1724,52.3108,52.0987,52.2923,131839.0
2022-11-04 14:30:00,56.69,57.04,56.64,57.02,77401.0,52.2831,52.6059,52.237,52.5875,77401.0
2022-11-04 15:00:00,57.02,57.03,56.73,56.84,158104.0,52.5875,52.5967,52.32,52.4215,158104.0
2022-11-04 15:30:00,56.83,57.07,56.75,57.04,326882.0,52.4122,52.6336,52.3385,52.6059,326882.0
2022-11-07 09:30:00,57.02,57.19,56.57,56.85,81101.0,52.5875,52.7442,52.1724,52.4307,81101.0
2022-11-07 10:00:00,56.87,56.91,56.38,56.4,86379.0,52.4491,52.486,51.9972,52.0157,86379.0
2022-11-07 10:30:00,56.45,56.59,56.25,56.25,35832.0,52.0618,52.1909,51.8773,51.8773,35832.0
2022-11-07 11:00:00,56.24,56.28,56.0,56.09,30799.0,51.8681,51.905,51.6468,51.7298,30799.0
2022-11-07 11:30:00,56.07,56.11,55.83,55.92,129145.0,51.7113,51.7482,51.49,51.573,129145.0
2022-11-07 12:00:00,55.91,55.98,55.6,55.65,99656.0,51.5638,51.6283,51.2779,51.324,99656.0
2022-11-07 12:30:00,55.65,55.91,55.55,55.85,66807.0,51.324,51.5638,51.2317,51.5084,66807.0
2022-11-07 13:00:00,55.88,55.96,55.77,55.91,48954.0,51.5361,51.6099,51.4346,51.5638,48954.0
2022-11-07 13:30:00,55.9,56.26,55.8,56.23,67998.0,51.5545,51.8865,51.4623,51.8589,67998.0
2022-11-07 14:00:00,56.24,56.37,56.22,56.24,76618.0,51.8681,51.988,51.8497,51.8681,76618.0
2022-11-07 14:30:00,56.25,56.5,56.16,56.42,55653.0,51.8773,52.1079,51.7943,52.0341,55653.0
2022-11-07 15:00:00,56.43,56.59,56.4,56.59,77313.0,52.0433,52.1909,52.0157,52.1909,77313.0
2022-11-07 15:30:00,56.59,56.69,56.52,56.68,314339.0,52.1909,52.2831,52.1263,52.2739,314339.0
2022-11-08 09:30:00,57.0,57.16,56.65,56.66,129926.0,52.569,52.7166,52.2462,52.2554,129926.0
2022-11-08 10:00:00,56.64,57.2,56.61,57.2,43007.0,52.237,52.7535,52.2093,52.7535,43007.0
2022-11-08 10:30:00,57.18,57.4,57.1,57.2,27767.0,52.735,52.9379,52.6612,52.7535,27767.0
2022-11-08 11:00:00,57.19,57.23,56.98,57.03,96574.0,52.7442,52.7811,52.5506,52.5967,96574.0
2022-11-08 11:30:00,57.01,57.3,57.0,57.15,50313.0,52.5782,52.8457,52.569,52.7074,50313.0
2022-11-08 12:00:00,57.14,57.16,57.02,57.07,94517.0,52.6981,52.7166,52.5875,52.6336,94517.0
2022-11-08 12:30:00,57.05,57.21,56.99,57.17,35974.0,52.6151,52.7627,52.5598,52.7258,35974.0
2022-11-08 13:00:00,57.17,57.23,56.82,56.84,37420.0,52.7258,52.7811,52.403,52.4215,37420.0
2022-11-08 13:30:00,56.83,57.12,56.7,56.87,261152.0,52.4122,52.6797,52.2923,52.4491,261152.0
2022-11-08 14:00:00,56.84,57.03,56.62,56.62,97982.0,52.4215,52.5967,52.2186,52.2186,97982.0
2022-11-08 14:30:00,56.61,57.01,56.58,56.96,63581.0,52.2093,52.5782,52.1817,52.5321,63581.0
2022-11-08 15:00:00,56.95,57.12,56.94,57.11,98060.0,52.5229,52.6797,52.5137,52.6705,98060.0
2022-11-08 15:30:00,57.1,57.21,56.86,56.93,410178.0,52.6612,52.7627,52.4399,52.5045,410178.0
2022-11-09 09:30:00,56.8,56.92,56.46,56.53,45336.0,52.3846,52.4952,52.071,52.1356,45336.0
2022-11-09 10:00:00,56.55,56.89,56.5,56.52,32555.0,52.154,52.4676,52.1079,52.1263,32555.0
2022-11-09 10:30:00,56.48,56.56,56.16,56.45,40789.0,52.0894,52.1632,51.7943,52.0618,40789.0
2022-11-09 11:00:00,56.47,56.74,56.45,56.66,27825.0,52.0802,52.3292,52.0618,52.2554,27825.0
2022-11-09 11:30:00,56.65,56.75,56.56,56.64,28564.0,52.2462,52.3385,52.1632,52.237,28564.0
2022-11-09 12:00:00,56.61,56.75,56.59,56.71,38649.0,52.2093,52.3385,52.1909,52.3016,38649.0
2022-11-09 12:30:00,56.7,56.77,56.44,56.57,31897.0,52.2923,52.3569,52.0526,52.1724,31897.0
2022-11-09 13:00:00,56.56,56.57,56.39,56.44,46823.0,52.1632,52.1724,52.0064,52.0526,46823.0
2022-11-09 13:30:00,56.38,56.38,56.15,56.33,99926.0,51.9972,51.9972,51.7851,51.9511,99926.0
2022-11-09 14:00:00,56.33,56.5,56.26,56.39,163991.0,51.9511,52.1079,51.8865,52.0064,163991.0
2022-11-09 14:30:00,56.36,56.63,56.27,56.45,112910.0,51.9788,52.2278,51.8958,52.0618,112910.0
2022-11-09 15:00:00,56.45,56.63,56.38,56.42,73511.0,52.0618,52.2278,51.9972,52.0341,73511.0
2022-11-09 15:30:00,56.42,56.44,56.16,56.23,274281.0,52.0341,52.0526,51.7943,51.8589,274281.0
2022-11-10 09:30:00,57.75,57.9,56.86,57.67,107070.0,53.2607,53.3991,52.4399,53.1869,107070.0
2022-11-10 10:00:00,57.7,58.02,57.57,57.98,96606.0,53.2146,53.5097,53.0947,53.4728,96606.0
2022-11-10 10:30:00,57.97,58.37,57.88,58.26,53282.0,53.4636,53.8325,53.3806,53.7311,53282.0
2022-11-10 11:00:00,58.27,58.57,58.15,58.49,90613.0,53.7403,54.017,53.6296,53.9432,90613.0
2022-11-10 11:30:00,58.48,58.6,58.36,58.5,52455.0,53.934,54.0446,53.8233,53.9524,52455.0
2022-11-10 12:00:00,58.49,58.54,58.17,58.18,38740.0,53.9432,53.9893,53.6481,53.6573,38740.0
2022-11-10 12:30:00,58.15,58.18,58.04,58.1,53289.0,53.6296,53.6573,53.5282,53.5835,53289.0
2022-11-10 13:00:00,58.12,58.34,58.09,58.34,54334.0,53.602,53.8049,53.5743,53.8049,54334.0
2022-11-10 13:30:00,58.36,58.59,58.21,58.57,113729.0,53.8233,54.0354,53.685,54.017,113729.0
2022-11-10 14:00:00,58.58,58.7,58.45,58.54,91184.0,54.0262,54.1369,53.9063,53.9893,91184.0
2022-11-10 14:30:00,58.53,58.59,58.32,58.59,73536.0,53.9801,54.0354,53.7864,54.0354,73536.0
2022-11-10 15:00:00,58.61,59.04,58.6,58.98,184960.0,54.0539,54.4504,54.0446,54.3951,184960.0
2022-11-10 15:30:00,58.98,59.37,58.9,59.22,437733.0,54.3951,54.7548,54.3213,54.6164,437733.0
2022-11-11 09:30:00,58.98,59.19,58.6,58.99,56420.0,54.3951,54.5888,54.0446,54.4043,56420.0
2022-11-11 10:00:00,58.96,58.96,58.47,58.59,45175.0,54.3767,54.3767,53.9247,54.0354,45175.0
2022-11-11 10:30:00,58.6,58.61,58.01,58.03,46238.0,54.0446,54.0539,53.5005,53.519,46238.0
2022-11-11 11:00:00,58.02,58.32,57.91,58.18,66946.0,53.5097,53.7864,53.4083,53.6573,66946.0
2022-11-11 11:30:00,58.18,58.29,58.03,58.03,36986.0,53.6573,53.7587,53.519,53.519,36986.0
2022-11-11 12:00:00,58.02,58.19,57.93,58.13,34127.0,53.5097,53.6665,53.4267,53.6112,34127.0
2022-11-11 12:30:00,58.14,58.22,57.84,57.91,32352.0,53.6204,53.6942,53.3437,53.4083,32352.0
2022-11-11 13:00:00,57.91,58.09,57.81,57.87,56593.0,53.4083,53.5743,53.3161,53.3714,56593.0
2022-11-11 13:30:00,57.9,58.11,57.75,58.05,44751.0,53.3991,53.5927,53.2607,53.5374,44751.0
2022-11-11 14:00:00,58.05,58.25,57.98,58.22,35082.0,53.5374,53.7218,53.4728,53.6942,35082.0
2022-11-11 14:30:00,58.22,58.25,58.09,58.16,40572.0,53.6942,53.7218,53.5743,53.6388,40572.0
2022-11-11 15:00:00,58.16,58.38,58.11,58.36,47740.0,53.6388,53.8417,53.5927,53.8233,47740.0
2022-11-11 15:30:00,58.36,58.56,58.28,58.43,301033.0,53.8233,54.0078,53.7495,53.8879,301033.0
2022-11-14 09:30:00,58.58,58.58,58.25,58.32,56243.0,54.0262,54.0262,53.7218,53.7864,56243.0
2022-11-14 10:00:00,58.35,58.64,58.32,58.4,27415.0,53.8141,54.0815,53.7864,53.8602,27415.0
2022-11-14 10:30:00,58.41,58.65,58.39,58.61,59011.0,53.8694,54.0908,53.851,54.0539,59011.0
2022-11-14 11:00:00,58.6,58.63,58.17,58.26,38484.0,54.0446,54.0723,53.6481,53.7311,38484.0
2022-11-14 11:30:00,58.25,58.48,58.25,58.35,22965.0,53.7218,53.934,53.7218,53.8141,22965.0
2022-11-14 12:00:00,58.37,58.45,58.3,58.43,28462.0,53.8325,53.9063,53.768,53.8879,28462.0
2022-11-14 12:30:00,58.42,58.6,58.4,58.58,47805.0,53.8786,54.0446,53.8602,54.0262,47805.0
2022-11-14 13:00:00,58.57,58.61,58.4,58.49,30913.0,54.017,54.0539,53.8602,53.9432,30913.0
2022-11-14 13:30:00,58.46,58.51,58.36,58.45,51911.0,53.9155,53.9616,53.8233,53.9063,51911.0
2022-11-14 14:00:00,58.44,58.45,58.28,58.38,66762.0,53.8971,53.9063,53.7495,53.8417,66762.0
2022-11-14 14:30:00,58.39,58.48,58.31,58.37,75441.0,53.851,53.934,53.7772,53.8325,75441.0
2022-11-14 15:00:00,58.37,58.46,58.27,58.32,76514.0,53.8325,53.9155,53.7403,53.7864,76514.0
2022-11-14 15:30:00,58.32,58.34,57.82,57.84,300057.0,53.7864,53.8049,53.3253,53.3437,300057.0
2022-11-15 09:30:00,58.34,58.84,58.16,58.82,84102.0,53.8049,54.266,53.6388,54.2475,84102.0
2022-11-15 10:00:00,58.8,58.82,58.42,58.5,48300.0,54.2291,54.2475,53.8786,53.9524,48300.0
2022-11-15 10:30:00,58.52,58.54,58.25,58.33,31632.0,53.9709,53.9893,53.7218,53.7956,31632.0
2022-11-15 11:00:00,58.32,58.4,58.16,58.19,23961.0,53.7864,53.8602,53.6388,53.6665,23961.0
2022-11-15 11:30:00,58.26,58.4,58.22,58.36,29482.0,53.7311,53.8602,53.6942,53.8233,29482.0
2022-11-15 12:00:00,58.35,58.35,58.13,58.14,47739.0,53.8141,53.8141,53.6112,53.6204,47739.0
2022-11-15 12:30:00,58.14,58.23,58.08,58.12,24362.0,53.6204,53.7034,53.5651,53.602,24362.0
2022-11-15 13:00:00,58.13,58.22,57.78,57.84,39648.0,53.6112,53.6942,53.2884,53.3437,39648.0
2022-11-15 13:30:00,57.83,57.91,57.64,57.85,54224.0,53.3345,53.4083,53.1593,53.3529,54224.0
2022-11-15 14:00:00,57.83,58.13,57.75,58.09,42851.0,53.3345,53.6112,53.2607,53.5743,42851.0
2022-11-15 14:30:00,58.13,58.31,57.97,58.27,46439.0,53.6112,53.7772,53.4636,53.7403,46439.0
2022-11-15 15:00:00,58.28,58.43,58.19,58.23,53662.0,53.7495,53.8879,53.6665,53.7034,53662.0
2022-11-15 15:30:00,58.22,58.47,58.15,58.45,262547.0,53.6942,53.9247,53.6296,53.9063,262547.0
2022-11-16 09:30:00,58.63,59.13,58.59,58.77,48717.0,54.0723,54.5334,54.0354,54.2014,48717.0
2022-11-16 10:00:00,58.77,59.53,58.76,59.45,86917.0,54.2014,54.9023,54.1922,54.8286,86917.0
2022-11-16 10:30:00,59.42,59.7,59.36,59.7,79526.0,54.8009,55.0591,54.7456,55.0591,79526.0
2022-11-16 11:00:00,59.7,59.76,59.56,59.73,45502.0,55.0591,55.1145,54.93,55.0868,45502.0
2022-11-16 11:30:00,59.73,59.76,59.49,59.57,28838.0,55.0868,55.1145,54.8655,54.9392,28838.0
2022-11-16 12:00:00,59.56,59.56,59.34,59.4,54996.0,54.93,54.93,54.7271,54.7825,54996.0
2022-11-16 12:30:00,59.4,59.58,59.35,59.48,46596.0,54.7825,54.9485,54.7363,54.8562,46596.0
2022-11-16 13:00:00,59.47,59.51,59.36,59.39,37637.0,54.847,54.8839,54.7456,54.7732,37637.0
2022-11-16 13:30:00,59.39,59.42,59.27,59.39,53268.0,54.7732,54.8009,54.6626,54.7732,53268.0
2022-11-16 14:00:00,59.38,59.51,59.28,59.3,70303.0,54.764,54.8839,54.6718,54.6902,70303.0
2022-11-16 14:30:00,59.31,59.35,59.21,59.33,46773.0,54.6994,54.7363,54.6072,54.7179,46773.0
2022-11-16 15:00:00,59.33,59.45,59.18,59.45,58959.0,54.7179,54.8286,54.5796,54.8286,58959.0
2022-11-16 15:30:00,59.45,59.54,59.33,59.42,279776.0,54.8286,54.9116,54.7179,54.8009,279776.0
2022-11-17 09:30:00,58.84,59.04,58.58,58.77,86613.0,54.266,54.4504,54.0262,54.2014,86613.0
2022-11-17 10:00:00,58.75,58.86,58.48,58.58,152934.0,54.183,54.2844,53.934,54.0262,152934.0
2022-11-17 10:30:00,58.58,58.59,58.09,58.27,217862.0,54.0262,54.0354,53.5743,53.7403,217862.0
2022-11-17 11:00:00,58.28,58.35,58.19,58.25,131174.0,53.7495,53.8141,53.6665,53.7218,131174.0
2022-11-17 11:30:00,58.26,58.26,58.01,58.16,112662.0,53.7311,53.7311,53.5005,53.6388,112662.0
2022-11-17 12:00:00,58.16,58.26,58.06,58.16,208848.0,53.6388,53.7311,53.5466,53.6388,208848.0
2022-11-17 12:30:00,58.15,58.61,58.11,58.37,214025.0,53.6296,54.0539,53.5927,53.8325,214025.0
2022-11-17 13:00:00,58.36,58.65,58.36,58.63,199899.0,53.8233,54.0908,53.8233,54.0723,199899.0
2022-11-17 13:30:00,58.63,58.74,58.55,58.72,129940.0,54.0723,54.1738,53.9985,54.1553,129940.0
2022-11-17 14:00:00,58.71,58.73,58.49,58.59,72313.0,54.1461,54.1645,53.9432,54.0354,72313.0
2022-11-17 14:30:00,58.58,58.63,58.42,58.46,95913.0,54.0262,54.0723,53.8786,53.9155,95913.0
2022-11-17 15:00:00,58.46,58.52,58.22,58.33,165755.0,53.9155,53.9709,53.6942,53.7956,165755.0
2022-11-17 15:30:00,58.32,58.71,58.31,58.54,705370.0,53.7864,54.1461,53.7772,53.9893,705370.0
2022-11-18 09:30:00,59.17,59.87,58.92,59.5,108791.0,54.5703,55.2159,54.3398,54.8747,108791.0
2022-11-18 10:00:00,59.47,59.62,59.34,59.62,35796.0,54.847,54.9853,54.7271,54.9853,35796.0
2022-11-18 10:30:00,59.63,59.8,59.54,59.71,143658.0,54.9946,55.1514,54.9116,55.0684,143658.0
2022-11-18 11:00:00,59.72,60.3,59.59,60.25,308767.0,55.0776,55.6125,54.9577,55.5664,308767.0
2022-11-18 11:30:00,60.28,60.44,60.21,60.42,46034.0,55.594,55.7416,55.5295,55.7232,46034.0
2022-11-18 12:00:00,60.43,60.46,60.21,60.23,55636.0,55.7324,55.7601,55.5295,55.5479,55636.0
2022-11-18 12:30:00,60.25,60.3,60.12,60.16,53723.0,55.5664,55.6125,55.4465,55.4834,53723.0
2022-11-18 13:00:00,60.17,60.34,60.14,60.21,86178.0,55.4926,55.6494,55.4649,55.5295,86178.0
2022-11-18 13:30:00,60.2,60.2,59.87,60.01,192935.0,55.5203,55.5203,55.2159,55.345,192935.0
2022-11-18 14:00:00,60.01,60.2,60.0,60.15,76856.0,55.345,55.5203,55.3358,55.4741,76856.0
2022-11-18 14:30:00,60.15,60.31,60.12,60.26,85406.0,55.4741,55.6217,55.4465,55.5756,85406.0
2022-11-18 15:00:00,60.25,60.29,60.05,60.15,109400.0,55.5664,55.6033,55.3819,55.4741,109400.0
2022-11-18 15:30:00,60.15,60.27,59.94,60.02,754206.0,55.4741,55.5848,55.2805,55.3543,754206.0
2022-11-21 09:30:00,60.25,60.63,59.8,59.91,84407.0,55.5664,55.9168,55.1514,55.2528,84407.0
2022-11-21 10:00:00,59.93,60.22,59.78,59.91,143393.0,55.2713,55.5387,55.1329,55.2528,143393.0
2022-11-21 10:30:00,59.92,59.97,59.57,59.64,198016.0,55.262,55.3081,54.9392,55.0038,198016.0
2022-11-21 11:00:00,59.63,59.76,59.49,59.49,117773.0,54.9946,55.1145,54.8655,54.8655,117773.0
2022-11-21 11:30:00,59.49,59.57,59.33,59.36,115470.0,54.8655,54.9392,54.7179,54.7456,115470.0
2022-11-21 12:00:00,59.36,59.52,59.36,59.42,144178.0,54.7456,54.8931,54.7456,54.8009,144178.0
2022-11-21 12:30:00,59.43,59.72,59.41,59.6,104971.0,54.8101,55.0776,54.7917,54.9669,104971.0
2022-11-21 13:00:00,59.6,59.97,59.59,59.87,65300.0,54.9669,55.3081,54.9577,55.2159,65300.0
2022-11-21 13:30:00,59.85,59.87,59.58,59.61,84591.0,55.1975,55.2159,54.9485,54.9761,84591.0
2022-11-21 14:00:00,59.62,59.92,59.6,59.88,132859.0,54.9853,55.262,54.9669,55.2251,132859.0
2022-11-21 14:30:00,59.88,60.0,59.85,59.95,226504.0,55.2251,55.3358,55.1975,55.2897,226504.0
2022-11-21 15:00:00,59.95,59.95,59.82,59.86,139958.0,55.2897,55.2897,55.1698,55.2067,139958.0
2022-11-21 15:30:00,59.86,60.22,59.84,60.11,513577.0,55.2067,55.5387,55.1882,55.4373,513577.0
2022-11-22 09:30:00,60.29,60.66,60.29,60.66,96680.0,55.6033,55.9445,55.6033,55.9445,96680.0
2022-11-22 10:00:00,60.66,60.66,60.18,60.3,84088.0,55.9445,55.9445,55.5018,55.6125,84088.0
2022-11-22 10:30:00,60.3,60.34,60.07,60.19,47205.0,55.6125,55.6494,55.4004,55.511,47205.0
2022-11-22 11:00:00,60.2,60.22,59.75,59.76,89921.0,55.5203,55.5387,55.1052,55.1145,89921.0
2022-11-22 11:30:00,59.77,59.96,59.75,59.96,59150.0,55.1237,55.2989,55.1052,55.2989,59150.0
2022-11-22 12:00:00,59.96,59.98,59.76,59.83,45356.0,55.2989,55.3174,55.1145,55.179,45356.0
2022-11-22 12:30:00,59.82,59.96,59.81,59.91,52483.0,55.1698,55.2989,55.1606,55.2528,52483.0
2022-11-22 13:00:00,59.91,59.95,59.78,59.83,52274.0,55.2528,55.2897,55.1329,55.179,52274.0
2022-11-22 13:30:00,59.84,59.85,59.7,59.75,73496.0,55.1882,55.1975,55.0591,55.1052,73496.0
2022-11-22 14:00:00,59.75,59.93,59.74,59.92,56481.0,55.1052,55.2713,55.096,55.262,56481.0
2022-11-22 14:30:00,59.92,60.11,59.88,60.09,66450.0,55.262,55.4373,55.2251,55.4188,66450.0
2022-11-22 15:00:00,60.1,60.23,60.09,60.16,122140.0,55.428,55.5479,55.4188,55.4834,122140.0
2022-11-22 15:30:00,60.15,60.37,60.1,60.23,376955.0,55.4741,55.677,55.428,55.5479,376955.0
2022-11-23 09:30:00,60.19,60.57,60.13,60.52,75646.0,55.511,55.8615,55.4557,55.8154,75646.0
2022-11-23 10:00:00,60.53,60.68,60.44,60.64,40010.0,55.8246,55.9629,55.7416,55.9261,40010.0
2022-11-23 10:30:00,60.62,60.76,60.5,60.5,36950.0,55.9076,56.0367,55.7969,55.7969,36950.0
2022-11-23 11:00:00,60.53,60.56,60.38,60.42,39065.0,55.8246,55.8523,55.6863,55.7232,39065.0
2022-11-23 11:30:00,60.43,60.47,60.23,60.25,27611.0,55.7324,55.7693,55.5479,55.5664,27611.0
2022-11-23 12:00:00,60.25,60.38,60.24,60.38,25637.0,55.5664,55.6863,55.5572,55.6863,25637.0
2022-11-23 12:30:00,60.37,60.41,60.12,60.15,32271.0,55.677,55.7139,55.4465,55.4741,32271.0
2022-11-23 13:00:00,60.15,60.25,60.12,60.2,28293.0,55.4741,55.5664,55.4465,55.5203,28293.0
2022-11-23 13:30:00,60.22,60.26,60.15,60.26,51947.0,55.5387,55.5756,55.4741,55.5756,51947.0
2022-11-23 14:00:00,60.26,60.52,60.21,60.46,62909.0,55.5756,55.8154,55.5295,55.7601,62909.0
2022-11-23 14:30:00,60.42,60.46,60.31,60.33,51071.0,55.7232,55.7601,55.6217,55.6402,51071.0
2022-11-23 15:00:00,60.33,60.7,60.31,60.66,84196.0,55.6402,55.9814,55.6217,55.9445,84196.0
2022-11-23 15:30:00,60.66,60.89,60.64,60.87,243473.0,55.9445,56.1566,55.9261,56.1382,243473.0
2022-11-25 09:30:00,61.11,61.38,61.03,61.37,61396.0,56.3595,56.6085,56.2857,56.5993,61396.0
2022-11-25 10:00:00,61.38,61.39,61.18,61.33,56904.0,56.6085,56.6178,56.4241,56.5624,56904.0
2022-11-25 10:30:00,61.34,61.35,61.21,61.25,34225.0,56.5716,56.5809,56.4517,56.4886,34225.0
2022-11-25 11:00:00,61.26,61.28,61.11,61.15,36066.0,56.4979,56.5163,56.3595,56.3964,36066.0
2022-11-25 11:30:00,61.15,61.23,61.11,61.15,44054.0,56.3964,56.4702,56.3595,56.3964,44054.0
2022-11-25 12:00:00,61.14,61.4,61.13,61.38,70058.0,56.3872,56.627,56.378,56.6085,70058.0
2022-11-25 12:30:00,61.38,61.43,61.07,61.19,95216.0,56.6085,56.6546,56.3226,56.4333,95216.0
2022-11-28 09:30:00,60.87,61.17,60.3,60.67,97275.0,56.1382,56.4149,55.6125,55.9537,97275.0
2022-11-28 10:00:00,60.67,60.98,60.44,60.94,59125.0,55.9537,56.2396,55.7416,56.2027,59125.0
2022-11-28 10:30:00,60.94,60.96,60.78,60.86,37925.0,56.2027,56.2212,56.0552,56.129,37925.0
2022-11-28 11:00:00,60.86,60.97,60.82,60.97,36526.0,56.129,56.2304,56.0921,56.2304,36526.0
2022-11-28 11:30:00,60.97,61.27,60.97,61.18,35759.0,56.2304,56.5071,56.2304,56.4241,35759.0
2022-11-28 12:00:00,61.19,61.22,61.0,61.18,32205.0,56.4333,56.461,56.2581,56.4241,32205.0
2022-11-28 12:30:00,61.18,61.21,60.92,60.93,42380.0,56.4241,56.4517,56.1843,56.1935,42380.0
2022-11-28 13:00:00,60.93,60.94,60.78,60.83,41526.0,56.1935,56.2027,56.0552,56.1013,41526.0
2022-11-28 13:30:00,60.83,60.88,60.65,60.68,52370.0,56.1013,56.1474,55.9353,55.9629,52370.0
2022-11-28 14:00:00,60.68,60.73,60.54,60.56,51892.0,55.9629,56.0091,55.8338,55.8523,51892.0
2022-11-28 14:30:00,60.56,60.64,60.52,60.55,49841.0,55.8523,55.9261,55.8154,55.8431,49841.0
2022-11-28 15:00:00,60.55,60.72,60.55,60.62,99756.0,55.8431,55.9998,55.8431,55.9076,99756.0
2022-11-28 15:30:00,60.63,60.83,60.62,60.79,414142.0,55.9168,56.1013,55.9076,56.0644,414142.0
2022-11-29 09:30:00,60.5,60.5,59.64,60.3,98739.0,55.7969,55.7969,55.0038,55.6125,98739.0
2022-11-29 10:00:00,60.34,60.52,60.29,60.36,33122.0,55.6494,55.8154,55.6033,55.6678,33122.0
2022-11-29 10:30:00,60.36,60.46,60.26,60.32,46183.0,55.6678,55.7601,55.5756,55.6309,46183.0
2022-11-29 11:00:00,60.33,60.39,59.95,60.0,61314.0,55.6402,55.6955,55.2897,55.3358,61314.0
2022-11-29 11:30:00,59.98,60.22,59.98,60.2,53277.0,55.3174,55.5387,55.3174,55.5203,53277.0
2022-11-29 12:00:00,60.2,60.21,59.99,60.06,63618.0,55.5203,55.5295,55.3266,55.3911,63618.0
2022-11-29 12:30:00,60.05,60.24,59.95,59.97,36125.0,55.3819,55.5572,55.2897,55.3081,36125.0
2022-11-29 13:00:00,59.95,59.98,59.82,59.84,60324.0,55.2897,55.3174,55.1698,55.1882,60324.0
2022-11-29 13:30:00,59.83,59.96,59.82,59.95,35853.0,55.179,55.2989,55.1698,55.2897,35853.0
2022-11-29 14:00:00,59.93,60.1,59.93,59.96,66879.0,55.2713,55.428,55.2713,55.2989,66879.0
2022-11-29 14:30:00,59.95,60.01,59.86,59.91,40798.0,55.2897,55.345,55.2067,55.2528,40798.0
2022-11-29 15:00:00,59.9,60.14,59.89,60.07,88106.0,55.2436,55.4649,55.2344,55.4004,88106.0
2022-11-29 15:30:00,60.07,60.27,60.02,60.21,218970.0,55.4004,55.5848,55.3543,55.5295,218970.0
2022-11-30 09:30:00,60.0,60.4,59.92,60.34,154193.0,55.3358,55.7047,55.262,55.6494,154193.0
2022-11-30 10:00:00,60.33,60.33,60.0,60.03,60172.0,55.6402,55.6402,55.3358,55.3635,60172.0
2022-11-30 10:30:00,60.04,60.26,60.04,60.1,52103.0,55.3727,55.5756,55.3727,55.428,52103.0
2022-11-30 11:00:00,60.07,60.18,59.98,60.15,35940.0,55.4004,55.5018,55.3174,55.4741,35940.0
2022-11-30 11:30:00,60.15,60.17,60.01,60.03,48487.0,55.4741,55.4926,55.345,55.3635,48487.0
2022-11-30 12:00:00,60.02,60.04,59.81,59.82,62016.0,55.3543,55.3727,55.1606,55.1698,62016.0
2022-11-30 12:30:00,59.82,59.85,59.7,59.78,51260.0,55.1698,55.1975,55.0591,55.1329,51260.0
2022-11-30 13:00:00,59.78,59.95,59.78,59.91,47336.0,55.1329,55.2897,55.1329,55.2528,47336.0
2022-11-30 13:30:00,59.91,60.39,59.88,60.37,99700.0,55.2528,55.6955,55.2251,55.677,99700.0
2022-11-30 14:00:00,60.37,60.75,60.36,60.71,91061.0,55.677,56.0275,55.6678,55.9906,91061.0
2022-11-30 14:30:00,60.7,60.94,60.65,60.89,41437.0,55.9814,56.2027,55.9353,56.1566,41437.0
2022-11-30 15:00:00,60.88,61.08,60.86,61.06,90864.0,56.1474,56.3319,56.129,56.3134,90864.0
2022-11-30 15:30:00,61.06,61.21,60.93,61.07,552485.0,56.3134,56.4517,56.1935,56.3226,552485.0
2022-12-01 09:30:00,61.59,62.33,61.59,62.24,116762.0,56.8022,57.4847,56.8022,57.4017,116762.0
2022-12-01 10:00:00,62.24,62.48,61.85,61.91,71549.0,57.4017,57.623,57.042,57.0973,71549.0
2022-12-01 10:30:00,61.92,62.0,61.58,61.71,159956.0,57.1066,57.1803,56.793,56.9129,159956.0
2022-12-01 11:00:00,61.72,61.72,61.39,61.51,52097.0,56.9221,56.9221,56.6178,56.7284,52097.0
2022-12-01 11:30:00,61.5,61.65,61.49,61.59,33152.0,56.7192,56.8575,56.71,56.8022,33152.0
2022-12-01 12:00:00,61.59,61.8,61.48,61.73,46374.0,56.8022,56.9959,56.7008,56.9313,46374.0
2022-12-01 12:30:00,61.72,61.77,61.39,61.56,107046.0,56.9221,56.9682,56.6178,56.7745,107046.0
2022-12-01 13:00:00,61.57,61.73,61.47,61.51,165056.0,56.7838,56.9313,56.6915,56.7284,165056.0
2022-12-01 13:30:00,61.5,61.59,61.4,61.5,74021.0,56.7192,56.8022,56.627,56.7192,74021.0
2022-12-01 14:00:00,61.49,61.52,61.31,61.44,58109.0,56.71,56.7377,56.544,56.6639,58109.0
2022-12-01 14:30:00,61.46,61.68,61.41,61.6,47993.0,56.6823,56.8852,56.6362,56.8114,47993.0
2022-12-01 15:00:00,61.59,61.6,61.42,61.5,71455.0,56.8022,56.8114,56.6454,56.7192,71455.0
2022-12-01 15:30:00,61.49,61.61,61.38,61.42,253250.0,56.71,56.8207,56.6085,56.6454,253250.0
2022-12-02 09:30:00,60.84,61.33,60.34,60.35,71233.0,56.1105,56.5624,55.6494,55.6586,71233.0
2022-12-02 10:00:00,60.36,60.43,60.22,60.29,43021.0,55.6678,55.7324,55.5387,55.6033,43021.0
2022-12-02 10:30:00,60.27,60.46,60.2,60.32,58952.0,55.5848,55.7601,55.5203,55.6309,58952.0
2022-12-02 11:00:00,60.33,60.4,60.26,60.33,21815.0,55.6402,55.7047,55.5756,55.6402,21815.0
2022-12-02 11:30:00,60.31,60.44,60.27,60.37,40210.0,55.6217,55.7416,55.5848,55.677,40210.0
2022-12-02 12:00:00,60.37,60.53,60.33,60.52,35736.0,55.677,55.8246,55.6402,55.8154,35736.0
2022-12-02 12:30:00,60.53,60.61,60.4,60.52,43277.0,55.8246,55.8984,55.7047,55.8154,43277.0
2022-12-02 13:00:00,60.51,60.74,60.48,60.73,27993.0,55.8062,56.0183,55.7785,56.0091,27993.0
2022-12-02 13:30:00,60.73,60.9,60.73,60.87,30163.0,56.0091,56.1658,56.0091,56.1382,30163.0
2022-12-02 14:00:00,60.87,60.92,60.76,60.82,33187.0,56.1382,56.1843,56.0367,56.0921,33187.0
2022-12-02 14:30:00,60.81,60.81,60.6,60.67,75867.0,56.0828,56.0828,55.8892,55.9537,75867.0
2022-12-02 15:00:00,60.67,60.81,60.43,60.43,108640.0,55.9537,56.0828,55.7324,55.7324,108640.0
2022-12-02 15:30:00,60.43,60.57,60.27,60.52,335973.0,55.7324,55.8615,55.5848,55.8154,335973.0
2022-12-05 09:30:00,60.03,60.27,59.82,60.14,67562.0,55.3635,55.5848,55.1698,55.4649,67562.0
2022-12-05 10:00:00,60.13,60.15,59.88,60.03,74331.0,55.4557,55.4741,55.2251,55.3635,74331.0
2022-12-05 10:30:00,60.04,60.3,59.95,60.28,43510.0,55.3727,55.6125,55.2897,55.594,43510.0
2022-12-05 11:00:00,60.29,60.29,60.11,60.26,38922.0,55.6033,55.6033,55.4373,55.5756,38922.0
2022-12-05 11:30:00,60.25,60.3,60.05,60.05,36696.0,55.5664,55.6125,55.3819,55.3819,36696.0
2022-12-05 12:00:00,60.04,60.22,60.0,60.16,23804.0,55.3727,55.5387,55.3358,55.4834,23804.0
2022-12-05 12:30:00,60.15,60.17,60.0,60.02,22828.0,55.4741,55.4926,55.3358,55.3543,22828.0
2022-12-05 13:00:00,60.01,60.13,59.92,60.09,38066.0,55.345,55.4557,55.262,55.4188,38066.0
2022-12-05 13:30:00,60.11,60.16,59.92,59.93,42071.0,55.4373,55.4834,55.262,55.2713,42071.0
2022-12-05 14:00:00,59.94,60.0,59.83,59.87,37994.0,55.2805,55.3358,55.179,55.2159,37994.0
2022-12-05 14:30:00,59.87,59.93,59.72,59.92,38055.0,55.2159,55.2713,55.0776,55.262,38055.0
2022-12-05 15:00:00,59.92,60.04,59.88,59.99,61987.0,55.262,55.3727,55.2251,55.3266,61987.0
2022-12-05 15:30:00,60.0,60.14,59.91,59.94,198740.0,55.3358,55.4649,55.2528,55.2805,198740.0
2022-12-06 09:30:00,59.94,60.31,59.83,60.15,53438.0,55.2805,55.6217,55.179,55.4741,53438.0
2022-12-06 10:00:00,60.16,60.35,60.05,60.31,103958.0,55.4834,55.6586,55.3819,55.6217,103958.0
2022-12-06 10:30:00,60.31,60.39,60.21,60.29,95689.0,55.6217,55.6955,55.5295,55.6033,95689.0
2022-12-06 11:00:00,60.29,60.33,60.17,60.25,36971.0,55.6033,55.6402,55.4926,55.5664,36971.0
2022-12-06 11:30:00,60.24,60.37,60.22,60.28,50987.0,55.5572,55.677,55.5387,55.594,50987.0
2022-12-06 12:00:00,60.3,60.33,60.13,60.21,43656.0,55.6125,55.6402,55.4557,55.5295,43656.0
2022-12-06 12:30:00,60.2,60.38,60.18,60.34,73656.0,55.5203,55.6863,55.5018,55.6494,73656.0
2022-12-06 13:00:00,60.33,60.33,60.22,60.25,43817.0,55.6402,55.6402,55.5387,55.5664,43817.0
2022-12-06 13:30:00,60.25,60.31,60.15,60.31,56034.0,55.5664,55.6217,55.4741,55.6217,56034.0
2022-12-06 14:00:00,60.32,60.52,60.27,60.46,73379.0,55.6309,55.8154,55.5848,55.7601,73379.0
2022-12-06 14:30:00,60.46,60.63,60.44,60.63,77065.0,55.7601,55.9168,55.7416,55.9168,77065.0
2022-12-06 15:00:00,60.63,60.83,60.58,60.75,92343.0,55.9168,56.1013,55.8707,56.0275,92343.0
2022-12-06 15:30:00,60.74,61.08,60.72,61.05,291621.0,56.0183,56.3319,55.9998,56.3042,291621.0
2022-12-07 09:30:00,61.0,61.21,60.84,61.11,70958.0,56.2581,56.4517,56.1105,56.3595,70958.0
2022-12-07 10:00:00,61.11,61.61,61.04,61.61,84300.0,56.3595,56.8207,56.295,56.8207,84300.0
2022-12-07 10:30:00,61.61,61.64,61.42,61.46,54223.0,56.8207,56.8483,56.6454,56.6823,54223.0
2022-12-07 11:00:00,61.46,61.48,61.13,61.17,103166.0,56.6823,56.7008,56.378,56.4149,103166.0
2022-12-07 11:30:00,61.17,61.25,61.1,61.22,79527.0,56.4149,56.4886,56.3503,56.461,79527.0
2022-12-07 12:00:00,61.22,61.22,60.97,60.99,130838.0,56.461,56.461,56.2304,56.2489,130838.0
2022-12-07 12:30:00,60.99,61.16,60.9,61.1,73837.0,56.2489,56.4056,56.1658,56.3503,73837.0
2022-12-07 13:00:00,61.1,61.2,61.02,61.15,46791.0,56.3503,56.4425,56.2765,56.3964,46791.0
2022-12-07 13:30:00,61.15,61.17,60.87,60.9,78214.0,56.3964,56.4149,56.1382,56.1658,78214.0
2022-12-07 14:00:00,60.88,60.93,60.82,60.89,70705.0,56.1474,56.1935,56.0921,56.1566,70705.0
2022-12-07 14:30:00,60.89,60.99,60.84,60.86,52366.0,56.1566,56.2489,56.1105,56.129,52366.0
2022-12-07 15:00:00,60.86,60.9,60.69,60.81,95956.0,56.129,56.1658,55.9722,56.0828,95956.0
2022-12-07 15:30:00,60.81,61.2,60.81,61.11,447145.0,56.0828,56.4425,56.0828,56.3595,447145.0
2022-12-08 09:30:00,61.01,61.24,60.67,61.22,31621.0,56.2673,56.4794,55.9537,56.461,31621.0
2022-12-08 10:00:00,61.2,61.58,61.15,61.55,41108.0,56.4425,56.793,56.3964,56.7653,41108.0
2022-12-08 10:30:00,61.57,61.76,61.49,61.75,43888.0,56.7838,56.959,56.71,56.9498,43888.0
2022-12-08 11:00:00,61.74,61.81,61.63,61.8,67898.0,56.9405,57.0051,56.8391,56.9959,67898.0
2022-12-08 11:30:00,61.82,61.97,61.75,61.97,109394.0,57.0143,57.1527,56.9498,57.1527,109394.0
2022-12-08 12:00:00,61.96,62.16,61.96,62.07,87158.0,57.1434,57.3279,57.1434,57.2449,87158.0
2022-12-08 12:30:00,62.06,62.18,62.01,62.09,40749.0,57.2357,57.3463,57.1896,57.2633,40749.0
2022-12-08 13:00:00,62.1,62.19,62.07,62.15,43435.0,57.2726,57.3556,57.2449,57.3187,43435.0
2022-12-08 13:30:00,62.14,62.33,62.14,62.3,56826.0,57.3095,57.4847,57.3095,57.457,56826.0
2022-12-08 14:00:00,62.3,62.3,62.06,62.18,63625.0,57.457,57.457,57.2357,57.3463,63625.0
2022-12-08 14:30:00,62.19,62.2,62.1,62.13,67448.0,57.3556,57.3648,57.2726,57.3002,67448.0
2022-12-08 15:00:00,62.13,62.27,62.04,62.25,127149.0,57.3002,57.4293,57.2172,57.4109,127149.0
2022-12-08 15:30:00,62.25,62.3,61.99,62.01,558492.0,57.4109,57.457,57.1711,57.1896,558492.0
2022-12-09 09:30:00,61.7,62.46,61.66,62.45,79791.0,56.9037,57.6046,56.8668,57.5954,79791.0
2022-12-09 10:00:00,62.47,62.57,62.13,62.18,60318.0,57.6138,57.706,57.3002,57.3463,60318.0
2022-12-09 10:30:00,62.18,62.39,62.04,62.35,46554.0,57.3463,57.54,57.2172,57.5031,46554.0
2022-12-09 11:00:00,62.38,62.38,62.11,62.35,56416.0,57.5308,57.5308,57.2818,57.5031,56416.0
2022-12-09 11:30:00,62.35,62.43,62.25,62.38,55818.0,57.5031,57.5769,57.4109,57.5308,55818.0
2022-12-09 12:00:00,62.39,62.41,62.18,62.25,40467.0,57.54,57.5585,57.3463,57.4109,40467.0
2022-12-09 12:30:00,62.25,62.45,62.25,62.44,40121.0,57.4109,57.5954,57.4109,57.5861,40121.0
2022-12-09 13:00:00,62.43,62.43,62.21,62.29,67622.0,57.5769,57.5769,57.374,57.4478,67622.0
2022-12-09 13:30:00,62.29,62.33,62.14,62.16,50346.0,57.4478,57.4847,57.3095,57.3279,50346.0
2022-12-09 14:00:00,62.16,62.23,62.03,62.23,83537.0,57.3279,57.3925,57.208,57.3925,83537.0
2022-12-09 14:30:00,62.22,62.27,62.15,62.22,78830.0,57.3832,57.4293,57.3187,57.3832,78830.0
2022-12-09 15:00:00,62.21,62.24,62.11,62.11,80399.0,57.374,57.4017,57.2818,57.2818,80399.0
2022-12-09 15:30:00,62.12,62.3,62.02,62.2,512707.0,57.291,57.457,57.1988,57.3648,512707.0
2022-12-12 09:30:00,63.1,63.1,62.33,62.6,106234.0,58.1948,58.1948,57.4847,57.7337,106234.0
2022-12-12 10:00:00,62.66,62.66,62.34,62.55,78450.0,57.789,57.789,57.4939,57.6876,78450.0
2022-12-12 10:30:00,62.57,62.87,62.52,62.76,81871.0,57.706,57.9827,57.6599,57.8813,81871.0
2022-12-12 11:00:00,62.77,62.97,62.76,62.87,49656.0,57.8905,58.0749,57.8813,57.9827,49656.0
2022-12-12 11:30:00,62.89,62.96,62.83,62.91,49055.0,58.0012,58.0657,57.9458,58.0196,49055.0
2022-12-12 12:00:00,62.9,63.03,62.88,63.03,51742.0,58.0104,58.1303,57.9919,58.1303,51742.0
2022-12-12 12:30:00,63.03,63.21,63.02,63.21,55157.0,58.1303,58.2963,58.121,58.2963,55157.0
2022-12-12 13:00:00,63.21,63.23,63.09,63.22,59394.0,58.2963,58.3147,58.1856,58.3055,59394.0
2022-12-12 13:30:00,63.22,63.3,63.11,63.22,77634.0,58.3055,58.3793,58.204,58.3055,77634.0
2022-12-12 14:00:00,63.23,63.37,63.22,63.26,104118.0,58.3147,58.4438,58.3055,58.3424,104118.0
2022-12-12 14:30:00,63.26,63.39,63.19,63.37,64891.0,58.3424,58.4623,58.2778,58.4438,64891.0
2022-12-12 15:00:00,63.37,63.68,63.37,63.62,80430.0,58.4438,58.7297,58.4438,58.6744,80430.0
2022-12-12 15:30:00,63.62,63.93,63.62,63.89,539082.0,58.6744,58.9603,58.6744,58.9234,539082.0
2022-12-13 09:30:00,64.71,65.27,64.58,65.22,139764.0,59.6797,60.1961,59.5598,60.15,139764.0
2022-12-13 10:00:00,65.24,65.38,64.77,64.87,88104.0,60.1685,60.2976,59.735,59.8272,88104.0
2022-12-13 10:30:00,64.86,64.86,64.19,64.22,108594.0,59.818,59.818,59.2001,59.2278,108594.0
2022-12-13 11:00:00,64.22,64.33,64.04,64.09,55000.0,59.2278,59.3292,59.0618,59.1079,55000.0
2022-12-13 11:30:00,64.1,64.18,63.65,63.84,81694.0,59.1171,59.1909,58.7021,58.8773,81694.0
2022-12-13 12:00:00,63.87,64.04,63.77,63.8,73385.0,58.905,59.0618,58.8127,58.8404,73385.0
2022-12-13 12:30:00,63.8,63.81,63.42,63.47,61338.0,58.8404,58.8496,58.49,58.5361,61338.0
2022-12-13 13:00:00,63.46,63.84,63.44,63.81,50477.0,58.5268,58.8773,58.5084,58.8496,50477.0
2022-12-13 13:30:00,63.82,63.94,63.7,63.83,73105.0,58.8589,58.9695,58.7482,58.8681,73105.0
2022-12-13 14:00:00,63.83,63.9,63.7,63.8,64447.0,58.8681,58.9326,58.7482,58.8404,64447.0
2022-12-13 14:30:00,63.8,64.05,63.75,63.88,115731.0,58.8404,59.071,58.7943,58.9142,115731.0
2022-12-13 15:00:00,63.86,64.04,63.68,64.03,65396.0,58.8957,59.0618,58.7297,59.0525,65396.0
2022-12-13 15:30:00,64.05,64.29,64.05,64.17,340210.0,59.071,59.2923,59.071,59.1816,340210.0
2022-12-14 09:30:00,64.34,64.75,64.12,64.67,68340.0,59.3384,59.7166,59.1355,59.6428,68340.0
2022-12-14 10:00:00,64.68,64.85,64.58,64.63,87071.0,59.652,59.8088,59.5598,59.6059,87071.0
2022-12-14 10:30:00,64.63,64.87,64.61,64.83,51678.0,59.6059,59.8272,59.5874,59.7903,51678.0
2022-12-14 11:00:00,64.85,64.97,64.6,64.71,34477.0,59.8088,59.9195,59.5782,59.6797,34477.0
2022-12-14 11:30:00,64.7,64.73,64.33,64.33,53497.0,59.6704,59.6981,59.3292,59.3292,53497.0
2022-12-14 12:00:00,64.32,64.45,64.27,64.39,29788.0,59.32,59.4399,59.2739,59.3845,29788.0
2022-12-14 12:30:00,64.38,64.47,64.33,64.38,24353.0,59.3753,59.4583,59.3292,59.3753,24353.0
2022-12-14 13:00:00,64.39,64.47,64.35,64.45,44175.0,59.3845,59.4583,59.3477,59.4399,44175.0
2022-12-14 13:30:00,64.48,64.53,64.42,64.42,57971.0,59.4676,59.5137,59.4122,59.4122,57971.0
2022-12-14 14:00:00,64.38,64.38,63.57,63.81,95246.0,59.3753,59.3753,58.6283,58.8496,95246.0
2022-12-14 14:30:00,63.81,63.84,63.31,63.75,87581.0,58.8496,58.8773,58.3885,58.7943,87581.0
2022-12-14 15:00:00,63.77,64.08,63.56,63.58,64179.0,58.8127,59.0986,58.6191,58.6375,64179.0
2022-12-14 15:30:00,63.56,63.89,63.4,63.75,204772.0,58.6191,58.9234,58.4715,58.7943,204772.0
2022-12-15 09:30:00,63.49,63.6,63.22,63.23,56322.0,58.5545,58.656,58.3055,58.3147,56322.0
2022-12-15 10:00:00,63.2,63.2,62.73,62.83,130540.0,58.2871,58.2871,57.8536,57.9458,130540.0
2022-12-15 10:30:00,62.82,63.23,62.78,63.09,151626.0,57.9366,58.3147,57.8997,58.1856,151626.0
2022-12-15 11:00:00,63.09,63.15,62.69,62.79,77914.0,58.1856,58.2409,57.8167,57.9089,77914.0
2022-12-15 11:30:00,62.79,63.06,62.77,62.88,36526.0,57.9089,58.1579,57.8905,57.9919,36526.0
2022-12-15 12:00:00,62.89,63.03,62.82,62.91,29403.0,58.0012,58.1303,57.9366,58.0196,29403.0
2022-12-15 12:30:00,62.91,63.03,62.78,62.87,40634.0,58.0196,58.1303,57.8997,57.9827,40634.0
2022-12-15 13:00:00,62.86,62.94,62.66,62.91,28048.0,57.9735,58.0473,57.789,58.0196,28048.0
2022-12-15 13:30:00,62.9,63.08,62.82,63.05,28738.0,58.0104,58.1764,57.9366,58.1487,28738.0
2022-12-15 14:00:00,63.05,63.16,62.98,63.05,32930.0,58.1487,58.2502,58.0842,58.1487,32930.0
2022-12-15 14:30:00,63.06,63.22,63.0,63.17,87489.0,58.1579,58.3055,58.1026,58.2594,87489.0
2022-12-15 15:00:00,63.17,63.28,63.08,63.18,58051.0,58.2594,58.3608,58.1764,58.2686,58051.0
2022-12-15 15:30:00,63.2,63.29,62.97,63.2,496903.0,58.2871,58.3701,58.0749,58.2871,496903.0
2022-12-16 09:30:00,62.48,62.81,62.08,62.18,270652.0,57.623,57.9274,57.2541,57.3463,270652.0
2022-12-16 10:00:00,62.22,62.22,61.43,61.84,57607.0,57.3832,57.3832,56.6546,57.0328,57607.0
2022-12-16 10:30:00,61.85,61.91,61.47,61.58,163422.0,57.042,57.0973,56.6915,56.793,163422.0
2022-12-16 11:00:00,61.57,61.59,61.23,61.59,57864.0,56.7838,56.8022,56.4702,56.8022,57864.0
2022-12-16 11:30:00,61.63,61.67,61.41,61.41,41336.0,56.8391,56.876,56.6362,56.6362,41336.0
2022-12-16 12:00:00,61.41,61.76,61.31,61.69,42710.0,56.6362,56.959,56.544,56.8944,42710.0
2022-12-16 12:30:00,61.72,61.8,61.52,61.63,45902.0,56.9221,56.9959,56.7377,56.8391,45902.0
2022-12-16 13:00:00,61.63,61.77,61.53,61.61,47027.0,56.8391,56.9682,56.7469,56.8207,47027.0
2022-12-16 13:30:00,61.61,61.77,61.39,61.47,70657.0,56.8207,56.9682,56.6178,56.6915,70657.0
2022-12-16 14:00:00,61.47,61.72,61.45,61.54,44395.0,56.6915,56.9221,56.6731,56.7561,44395.0
2022-12-16 14:30:00,61.55,61.84,61.47,61.8,37944.0,56.7653,57.0328,56.6915,56.9959,37944.0
2022-12-16 15:00:00,61.8,62.0,61.75,61.95,64597.0,56.9959,57.1803,56.9498,57.1342,64597.0
2022-12-16 15:30:00,61.96,62.18,61.84,61.87,268791.0,57.1434,57.3463,57.0328,57.0604,268791.0
2022-12-19 09:30:00,61.89,62.08,61.6,61.72,127572.0,57.0789,57.2541,56.8114,56.9221,127572.0
2022-12-19 10:00:00,61.72,62.25,61.68,62.22,107551.0,56.9221,57.4109,56.8852,57.3832,107551.0
2022-12-19 10:30:00,62.22,62.58,62.17,62.41,94834.0,57.3832,57.7152,57.3371,57.5585,94834.0
2022-12-19 11:00:00,62.42,62.42,62.08,62.08,40126.0,57.5677,57.5677,57.2541,57.2541,40126.0
2022-12-19 11:30:00,62.06,62.17,62.0,62.15,36647.0,57.2357,57.3371,57.1803,57.3187,36647.0
2022-12-19 12:00:00,62.16,62.29,62.07,62.1,46665.0,57.3279,57.4478,57.2449,57.2726,46665.0
2022-12-19 12:30:00,62.11,62.25,61.97,62.24,35552.0,57.2818,57.4109,57.1527,57.4017,35552.0
2022-12-19 13:00:00,62.24,62.25,62.09,62.13,26947.0,57.4017,57.4109,57.2633,57.3002,26947.0
2022-12-19 13:30:00,62.11,62.16,61.79,61.79,79027.0,57.2818,57.3279,56.9867,56.9867,79027.0
2022-12-19 14:00:00,61.79,61.8,61.46,61.46,47813.0,56.9867,56.9959,56.6823,56.6823,47813.0
2022-12-19 14:30:00,61.45,61.5,61.25,61.37,65663.0,56.6731,56.7192,56.4886,56.5993,65663.0
2022-12-19 15:00:00,61.37,61.51,61.27,61.36,49509.0,56.5993,56.7284,56.5071,56.5901,49509.0
2022-12-19 15:30:00,61.35,61.62,61.33,61.57,193802.0,56.5809,56.8299,56.5624,56.7838,193802.0
2022-12-20 09:30:00,61.51,61.51,61.09,61.46,37264.0,56.7284,56.7284,56.3411,56.6823,37264.0
2022-12-20 10:00:00,61.45,61.72,61.44,61.64,36859.0,56.6731,56.9221,56.6639,56.8483,36859.0
2022-12-20 10:30:00,61.64,61.8,61.52,61.64,49356.0,56.8483,56.9959,56.7377,56.8483,49356.0
2022-12-20 11:00:00,61.63,61.73,61.51,61.54,59030.0,56.8391,56.9313,56.7284,56.7561,59030.0
2022-12-20 11:30:00,61.52,61.58,61.45,61.57,32393.0,56.7377,56.793,56.6731,56.7838,32393.0
2022-12-20 12:00:00,61.56,61.76,61.53,61.71,32114.0,56.7745,56.959,56.7469,56.9129,32114.0
2022-12-20 12:30:00,61.7,61.82,61.67,61.8,24438.0,56.9037,57.0143,56.876,56.9959,24438.0
2022-12-20 13:00:00,61.81,61.84,61.67,61.73,24775.0,57.0051,57.0328,56.876,56.9313,24775.0
2022-12-20 13:30:00,61.75,61.82,61.71,61.8,31941.0,56.9498,57.0143,56.9129,56.9959,31941.0
2022-12-20 14:00:00,61.8,61.95,61.8,61.93,34410.0,56.9959,57.1342,56.9959,57.1158,34410.0
2022-12-20 14:30:00,61.92,62.07,61.81,61.95,60489.0,57.1066,57.2449,57.0051,57.1342,60489.0
2022-12-20 15:00:00,61.95,62.0,61.79,61.98,41444.0,57.1342,57.1803,56.9867,57.1619,41444.0
2022-12-20 15:30:00,61.98,62.08,61.71,61.78,231272.0,57.1619,57.2541,56.9129,56.9774,231272.0
2022-12-21 09:30:00,61.93,62.36,61.88,62.29,130095.0,57.1158,57.5124,57.0697,57.4478,130095.0
2022-12-21 10:00:00,62.32,62.48,62.21,62.41,28622.0,57.4755,57.623,57.374,57.5585,28622.0
2022-12-21 10:30:00,62.42,62.52,62.36,62.45,22076.0,57.5677,57.6599,57.5124,57.5954,22076.0
2022-12-21 11:00:00,62.46,62.58,62.3,62.39,42455.0,57.6046,57.7152,57.457,57.54,42455.0
2022-12-21 11:30:00,62.42,62.46,62.09,62.18,30247.0,57.5677,57.6046,57.2633,57.3463,30247.0
2022-12-21 12:00:00,62.19,62.29,62.08,62.21,34414.0,57.3556,57.4478,57.2541,57.374,34414.0
2022-12-21 12:30:00,62.22,62.23,62.12,62.21,19096.0,57.3832,57.3925,57.291,57.374,19096.0
2022-12-21 13:00:00,62.2,62.35,62.18,62.28,37138.0,57.3648,57.5031,57.3463,57.4386,37138.0
2022-12-21 13:30:00,62.3,62.48,62.3,62.4,19645.0,57.457,57.623,57.457,57.5492,19645.0
2022-12-21 14:00:00,62.39,62.51,62.3,62.33,31268.0,57.54,57.6507,57.457,57.4847,31268.0
2022-12-21 14:30:00,62.31,62.54,62.3,62.54,43702.0,57.4662,57.6784,57.457,57.6784,43702.0
2022-12-21 15:00:00,62.52,62.52,62.44,62.49,54394.0,57.6599,57.6599,57.5861,57.6322,54394.0
2022-12-21 15:30:00,62.49,62.67,62.43,62.66,187638.0,57.6322,57.7983,57.5769,57.789,187638.0
2022-12-22 09:30:00,62.42,62.74,62.05,62.57,41403.0,57.5677,57.8628,57.2264,57.706,41403.0
2022-12-22 10:00:00,62.58,62.68,62.4,62.41,56426.0,57.7152,57.8075,57.5492,57.5585,56426.0
2022-12-22 10:30:00,62.37,62.48,62.26,62.32,29386.0,57.5216,57.623,57.4201,57.4755,29386.0
2022-12-22 11:00:00,62.33,62.43,62.24,62.27,33649.0,57.4847,57.5769,57.4017,57.4293,33649.0
2022-12-22 11:30:00,62.29,62.34,62.14,62.23,34595.0,57.4478,57.4939,57.3095,57.3925,34595.0
2022-12-22 12:00:00,62.23,62.27,61.8,61.82,39829.0,57.3925,57.4293,56.9959,57.0143,39829.0
2022-12-22 12:30:00,61.8,61.81,61.58,61.67,37151.0,56.9959,57.0051,56.793,56.876,37151.0
2022-12-22 13:00:00,61.68,61.69,61.46,61.47,34714.0,56.8852,56.8944,56.6823,56.6915,34714.0
2022-12-22 13:30:00,61.47,61.49,61.3,61.44,132462.0,56.6915,56.71,56.5348,56.6639,132462.0
2022-12-22 14:00:00,61.47,61.69,61.45,61.68,44882.0,56.6915,56.8944,56.6731,56.8852,44882.0
2022-12-22 14:30:00,61.68,62.05,61.64,62.05,62048.0,56.8852,57.2264,56.8483,57.2264,62048.0
2022-12-22 15:00:00,62.04,62.28,62.0,62.28,68794.0,57.2172,57.4386,57.1803,57.4386,68794.0
2022-12-22 15:30:00,62.28,62.6,62.18,62.56,219286.0,57.4386,57.7337,57.3463,57.6968,219286.0
2022-12-23 09:30:00,62.33,63.27,62.33,62.89,122977.0,57.4847,58.3516,57.4847,58.0012,122977.0
2022-12-23 10:00:00,62.91,63.57,62.86,63.49,100657.0,58.0196,58.6283,57.9735,58.5545,100657.0
2022-12-23 10:30:00,63.49,63.63,63.38,63.44,63195.0,58.5545,58.6836,58.4531,58.5084,63195.0
2022-12-23 11:00:00,63.45,63.49,63.22,63.22,39547.0,58.5176,58.5545,58.3055,58.3055,39547.0
2022-12-23 11:30:00,63.23,63.45,63.23,63.37,28293.0,58.3147,58.5176,58.3147,58.4438,28293.0
2022-12-23 12:00:00,63.39,63.4,63.23,63.25,27828.0,58.4623,58.4715,58.3147,58.3332,27828.0
2022-12-23 12:30:00,63.27,63.33,63.19,63.28,27652.0,58.3516,58.4069,58.2778,58.3608,27652.0
2022-12-23 13:00:00,63.29,63.38,63.27,63.33,23538.0,58.3701,58.4531,58.3516,58.4069,23538.0
2022-12-23 13:30:00,63.33,63.4,63.13,63.14,41685.0,58.4069,58.4715,58.2225,58.2317,41685.0
2022-12-23 14:00:00,63.14,63.27,63.1,63.21,28793.0,58.2317,58.3516,58.1948,58.2963,28793.0
2022-12-23 14:30:00,63.21,63.34,63.21,63.33,35139.0,58.2963,58.4162,58.2963,58.4069,35139.0
2022-12-23 15:00:00,63.32,63.45,63.28,63.39,39345.0,58.3977,58.5176,58.3608,58.4623,39345.0
2022-12-23 15:30:00,63.4,63.62,63.31,63.62,244214.0,58.4715,58.6744,58.3885,58.6744,244214.0
2022-12-27 09:30:00,63.72,63.95,63.59,63.86,53594.0,58.7666,58.9788,58.6467,58.8957,53594.0
2022-12-27 10:00:00,63.82,64.02,63.6,63.84,105906.0,58.8589,59.0433,58.656,58.8773,105906.0
2022-12-27 10:30:00,63.82,64.0,63.77,63.87,55309.0,58.8589,59.0249,58.8127,58.905,55309.0
2022-12-27 11:00:00,63.87,64.01,63.83,63.89,73439.0,58.905,59.0341,58.8681,58.9234,73439.0
2022-12-27 11:30:00,63.9,64.02,63.84,63.86,43500.0,58.9326,59.0433,58.8773,58.8957,43500.0
2022-12-27 12:00:00,63.88,64.02,63.88,63.96,75877.0,58.9142,59.0433,58.9142,58.988,75877.0
2022-12-27 12:30:00,63.95,64.02,63.82,63.86,51110.0,58.9788,59.0433,58.8589,58.8957,51110.0
2022-12-27 13:00:00,63.87,63.98,63.87,63.94,24747.0,58.905,59.0064,58.905,58.9695,24747.0
2022-12-27 13:30:00,63.95,63.97,63.79,63.79,27660.0,58.9788,58.9972,58.8312,58.8312,27660.0
2022-12-27 14:00:00,63.78,63.92,63.78,63.88,27423.0,58.822,58.9511,58.822,58.9142,27423.0
2022-12-27 14:30:00,63.88,64.06,63.84,64.04,75419.0,58.9142,59.0802,58.8773,59.0618,75419.0
2022-12-27 15:00:00,64.05,64.29,64.05,64.28,55308.0,59.071,59.2923,59.071,59.2831,55308.0
2022-12-27 15:30:00,64.28,64.45,64.25,64.31,174728.0,59.2831,59.4399,59.2554,59.3108,174728.0
2022-12-28 09:30:00,64.44,64.64,64.04,64.29,41875.0,59.4307,59.6151,59.0618,59.2923,41875.0
2022-12-28 10:00:00,64.35,64.4,63.93,64.0,28151.0,59.3477,59.3938,58.9603,59.0249,28151.0
2022-12-28 10:30:00,64.0,64.08,63.94,64.01,22657.0,59.0249,59.0986,58.9695,59.0341,22657.0
2022-12-28 11:00:00,64.0,64.09,64.0,64.0,29855.0,59.0249,59.1079,59.0249,59.0249,29855.0
2022-12-28 11:30:00,63.98,64.16,63.97,63.98,17481.0,59.0064,59.1724,58.9972,59.0064,17481.0
2022-12-28 12:00:00,63.95,63.97,63.69,63.77,22174.0,58.9788,58.9972,58.739,58.8127,22174.0
2022-12-28 12:30:00,63.77,63.92,63.72,63.89,17705.0,58.8127,58.9511,58.7666,58.9234,17705.0
2022-12-28 13:00:00,63.88,63.93,63.84,63.87,19179.0,58.9142,58.9603,58.8773,58.905,19179.0
2022-12-28 13:30:00,63.88,63.88,63.75,63.79,23108.0,58.9142,58.9142,58.7943,58.8312,23108.0
2022-12-28 14:00:00,63.79,63.93,63.76,63.9,35877.0,58.8312,58.9603,58.8035,58.9326,35877.0
2022-12-28 14:30:00,63.9,64.04,63.81,63.9,27964.0,58.9326,59.0618,58.8496,58.9326,27964.0
2022-12-28 15:00:00,63.91,63.91,63.56,63.64,45412.0,58.9419,58.9419,58.6191,58.6928,45412.0
2022-12-28 15:30:00,63.65,63.75,63.5,63.61,185428.0,58.7021,58.7943,58.5637,58.6652,185428.0
2022-12-29 09:30:00,63.73,64.26,63.58,64.23,26376.0,58.7759,59.2647,58.6375,59.237,26376.0
2022-12-29 10:00:00,64.28,64.35,64.19,64.28,28616.0,59.2831,59.3477,59.2001,59.2831,28616.0
2022-12-29 10:30:00,64.28,64.38,64.21,64.24,27986.0,59.2831,59.3753,59.2185,59.2462,27986.0
2022-12-29 11:00:00,64.23,64.27,64.07,64.08,13923.0,59.237,59.2739,59.0894,59.0986,13923.0
2022-12-29 11:30:00,64.09,64.38,64.09,64.3,16960.0,59.1079,59.3753,59.1079,59.3015,16960.0
2022-12-29 12:00:00,64.32,64.54,64.29,64.47,32138.0,59.32,59.5229,59.2923,59.4583,32138.0
2022-12-29 12:30:00,64.47,64.57,64.4,64.48,20094.0,59.4583,59.5506,59.3938,59.4676,20094.0
2022-12-29 13:00:00,64.48,64.52,64.25,64.35,28486.0,59.4676,59.5044,59.2554,59.3477,28486.0
2022-12-29 13:30:00,64.35,64.46,64.35,64.42,22281.0,59.3477,59.4491,59.3477,59.4122,22281.0
2022-12-29 14:00:00,64.41,64.45,64.23,64.23,20356.0,59.403,59.4399,59.237,59.237,20356.0
2022-12-29 14:30:00,64.22,64.34,64.22,64.27,28829.0,59.2278,59.3384,59.2278,59.2739,28829.0
2022-12-29 15:00:00,64.25,64.3,64.12,64.13,25871.0,59.2554,59.3015,59.1355,59.1448,25871.0
2022-12-29 15:30:00,64.13,64.25,63.96,64.18,91923.0,59.1448,59.2554,58.988,59.1909,91923.0
2022-12-30 09:30:00,64.1,64.24,63.81,63.97,23531.0,59.1171,59.2462,58.8496,58.9972,23531.0
2022-12-30 10:00:00,63.95,64.14,63.87,64.1,24265.0,58.9788,59.154,58.905,59.1171,24265.0
2022-12-30 10:30:00,64.08,64.08,63.73,63.79,22279.0,59.0986,59.0986,58.7759,58.8312,22279.0
2022-12-30 11:00:00,63.79,63.81,63.57,63.62,23881.0,58.8312,58.8496,58.6283,58.6744,23881.0
2022-12-30 11:30:00,63.62,63.73,63.56,63.64,12810.0,58.6744,58.7759,58.6191,58.6928,12810.0
2022-12-30 12:00:00,63.64,63.7,63.57,63.68,13830.0,58.6928,58.7482,58.6283,58.7297,13830.0
2022-12-30 12:30:00,63.67,63.67,63.55,63.59,10883.0,58.7205,58.7205,58.6098,58.6467,10883.0
2022-12-30 13:00:00,63.62,63.62,63.19,63.29,16193.0,58.6744,58.6744,58.2778,58.3701,16193.0
2022-12-30 13:30:00,63.31,63.38,63.19,63.19,16846.0,58.3885,58.4531,58.2778,58.2778,16846.0
2022-12-30 14:00:00,63.19,63.25,62.93,62.98,19656.0,58.2778,58.3332,58.038,58.0842,19656.0
2022-12-30 14:30:00,62.96,63.0,62.83,62.83,25295.0,58.0657,58.1026,57.9458,57.9458,25295.0
2022-12-30 15:00:00,62.84,63.17,62.84,63.07,43898.0,57.955,58.2594,57.955,58.1672,43898.0
2022-12-30 15:30:00,63.07,63.44,63.04,63.32,151589.0,58.1672,58.5084,58.1395,58.3977,151589.0
2023-01-03 09:30:00,63.5,63.9,63.05,63.27,140483.0,58.5637,58.9326,58.1487,58.3516,140483.0
2023-01-03 10:00:00,63.25,63.28,62.44,62.68,59328.0,58.3332,58.3608,57.5861,57.8075,59328.0
2023-01-03 10:30:00,62.65,63.2,62.56,63.2,55665.0,57.7798,58.2871,57.6968,58.2871,55665.0
2023-01-03 11:00:00,63.26,63.31,62.8,62.87,28407.0,58.3424,58.3885,57.9181,57.9827,28407.0
2023-01-03 11:30:00,62.85,63.15,62.8,63.12,34635.0,57.9643,58.2409,57.9181,58.2133,34635.0
2023-01-03 12:00:00,63.14,63.34,63.08,63.22,78879.0,58.2317,58.4162,58.1764,58.3055,78879.0
2023-01-03 12:30:00,63.2,63.43,62.97,63.08,36943.0,58.2871,58.4992,58.0749,58.1764,36943.0
2023-01-03 13:00:00,63.11,63.44,62.94,63.41,31564.0,58.204,58.5084,58.0473,58.4807,31564.0
2023-01-03 13:30:00,63.41,63.62,63.37,63.55,30772.0,58.4807,58.6744,58.4438,58.6098,30772.0
2023-01-03 14:00:00,63.53,63.58,63.42,63.45,46651.0,58.5914,58.6375,58.49,58.5176,46651.0
2023-01-03 14:30:00,63.44,63.56,63.24,63.47,135969.0,58.5084,58.6191,58.3239,58.5361,135969.0
2023-01-03 15:00:00,63.46,63.78,63.37,63.65,91152.0,58.5268,58.822,58.4438,58.7021,91152.0
2023-01-03 15:30:00,63.65,63.84,63.6,63.74,182521.0,58.7021,58.8773,58.656,58.7851,182521.0
2023-01-04 09:30:00,64.1,64.86,64.06,64.86,73958.0,59.1171,59.818,59.0802,59.818,73958.0
2023-01-04 10:00:00,64.84,64.85,64.29,64.48,78178.0,59.7996,59.8088,59.2923,59.4676,78178.0
2023-01-04 10:30:00,64.46,64.83,64.44,64.83,68602.0,59.4491,59.7903,59.4307,59.7903,68602.0
2023-01-04 11:00:00,64.84,64.91,64.64,64.73,35863.0,59.7996,59.8641,59.6151,59.6981,35863.0
2023-01-04 11:30:00,64.77,65.15,64.72,65.08,94212.0,59.735,60.0855,59.6889,60.0209,94212.0
2023-01-04 12:00:00,65.09,65.15,64.98,64.98,29231.0,60.0301,60.0855,59.9287,59.9287,29231.0
2023-01-04 12:30:00,64.96,65.06,64.76,64.76,32542.0,59.9102,60.0025,59.7258,59.7258,32542.0
2023-01-04 13:00:00,64.76,64.97,64.68,64.81,39556.0,59.7258,59.9195,59.652,59.7719,39556.0
2023-01-04 13:30:00,64.82,64.84,64.62,64.62,40327.0,59.7811,59.7996,59.5967,59.5967,40327.0
2023-01-04 14:00:00,64.66,64.74,64.3,64.31,64532.0,59.6336,59.7073,59.3015,59.3108,64532.0
2023-01-04 14:30:00,64.3,64.47,64.14,64.41,45408.0,59.3015,59.4583,59.154,59.403,45408.0
2023-01-04 15:00:00,64.41,64.57,64.4,64.46,69656.0,59.403,59.5506,59.3938,59.4491,69656.0
2023-01-04 15:30:00,64.44,64.64,64.17,64.62,335123.0,59.4307,59.6151,59.1816,59.5967,335123.0
2023-01-05 09:30:00,64.12,64.42,63.73,63.73,42257.0,59.1355,59.4122,58.7759,58.7759,42257.0
2023-01-05 10:00:00,63.71,63.85,63.15,63.29,40595.0,58.7574,58.8865,58.2409,58.3701,40595.0
2023-01-05 10:30:00,63.3,63.35,63.11,63.23,37182.0,58.3793,58.4254,58.204,58.3147,37182.0
2023-01-05 11:00:00,63.23,63.47,63.13,63.4,88178.0,58.3147,58.5361,58.2225,58.4715,88178.0
2023-01-05 11:30:00,63.41,63.56,63.37,63.4,104412.0,58.4807,58.6191,58.4438,58.4715,104412.0
2023-01-05 12:00:00,63.38,63.62,63.35,63.53,57523.0,58.4531,58.6744,58.4254,58.5914,57523.0
2023-01-05 12:30:00,63.51,63.8,63.5,63.79,55987.0,58.573,58.8404,58.5637,58.8312,55987.0
2023-01-05 13:00:00,63.79,63.91,63.65,63.83,40840.0,58.8312,58.9419,58.7021,58.8681,40840.0
2023-01-05 13:30:00,63.83,63.88,63.66,63.7,48378.0,58.8681,58.9142,58.7113,58.7482,48378.0
2023-01-05 14:00:00,63.7,63.81,63.44,63.45,60009.0,58.7482,58.8496,58.5084,58.5176,60009.0
2023-01-05 14:30:00,63.46,63.7,63.45,63.53,57140.0,58.5268,58.7482,58.5176,58.5914,57140.0
2023-01-05 15:00:00,63.53,63.53,63.22,63.26,61576.0,58.5914,58.5914,58.3055,58.3424,61576.0
2023-01-05 15:30:00,63.24,63.36,63.09,63.26,184673.0,58.3239,58.4346,58.1856,58.3424,184673.0
2023-01-06 09:30:00,63.93,64.28,63.76,63.98,132698.0,58.9603,59.2831,58.8035,59.0064,132698.0
2023-01-06 10:00:00,64.02,64.38,64.02,64.06,50891.0,59.0433,59.3753,59.0433,59.0802,50891.0
2023-01-06 10:30:00,64.06,64.48,64.05,64.37,67791.0,59.0802,59.4676,59.071,59.3661,67791.0
2023-01-06 11:00:00,64.38,64.57,64.34,64.47,65288.0,59.3753,59.5506,59.3384,59.4583,65288.0
2023-01-06 11:30:00,64.51,64.66,64.44,64.47,61182.0,59.4952,59.6336,59.4307,59.4583,61182.0
2023-01-06 12:00:00,64.47,64.5,64.11,64.12,51097.0,59.4583,59.486,59.1263,59.1355,51097.0
2023-01-06 12:30:00,64.14,64.22,64.09,64.12,30469.0,59.154,59.2278,59.1079,59.1355,30469.0
2023-01-06 13:00:00,64.11,64.14,64.04,64.1,25483.0,59.1263,59.154,59.0618,59.1171,25483.0
2023-01-06 13:30:00,64.12,64.33,64.09,64.33,86545.0,59.1355,59.3292,59.1079,59.3292,86545.0
2023-01-06 14:00:00,64.36,64.56,64.31,64.42,40163.0,59.3569,59.5413,59.3108,59.4122,40163.0
2023-01-06 14:30:00,64.41,64.64,64.4,64.59,73601.0,59.403,59.6151,59.3938,59.569,73601.0
2023-01-06 15:00:00,64.59,64.74,64.58,64.59,43461.0,59.569,59.7073,59.5598,59.569,43461.0
2023-01-06 15:30:00,64.59,64.72,64.41,64.44,178380.0,59.569,59.6889,59.403,59.4307,178380.0
2023-01-09 09:30:00,64.33,64.74,64.22,64.72,44419.0,59.3292,59.7073,59.2278,59.6889,44419.0
2023-01-09 10:00:00,64.76,65.08,64.67,64.98,77410.0,59.7258,60.0209,59.6428,59.9287,77410.0
2023-01-09 10:30:00,64.98,65.33,64.98,65.13,44972.0,59.9287,60.2515,59.9287,60.067,44972.0
2023-01-09 11:00:00,65.13,65.37,65.04,65.32,43529.0,60.067,60.2884,59.984,60.2423,43529.0
2023-01-09 11:30:00,65.33,65.72,65.3,65.7,48574.0,60.2515,60.6112,60.2238,60.5927,48574.0
2023-01-09 12:00:00,65.68,65.71,65.42,65.51,65243.0,60.5743,60.6019,60.3345,60.4175,65243.0
2023-01-09 12:30:00,65.52,65.61,65.26,65.41,48623.0,60.4267,60.5097,60.1869,60.3253,48623.0
2023-01-09 13:00:00,65.41,65.41,65.21,65.29,45215.0,60.3253,60.3253,60.1408,60.2146,45215.0
2023-01-09 13:30:00,65.28,65.3,65.06,65.26,32770.0,60.2054,60.2238,60.0025,60.1869,32770.0
2023-01-09 14:00:00,65.26,65.35,65.15,65.15,67487.0,60.1869,60.2699,60.0855,60.0855,67487.0
2023-01-09 14:30:00,65.14,65.24,65.08,65.1,53929.0,60.0762,60.1685,60.0209,60.0394,53929.0
2023-01-09 15:00:00,65.1,65.3,64.99,64.99,59545.0,60.0394,60.2238,59.9379,59.9379,59545.0
2023-01-09 15:30:00,65.0,65.27,64.92,65.01,399122.0,59.9471,60.1961,59.8733,59.9563,399122.0
2023-01-10 09:30:00,64.87,65.28,64.61,64.72,30078.0,59.8272,60.2054,59.5874,59.6889,30078.0
2023-01-10 10:00:00,64.73,64.92,64.52,64.57,32022.0,59.6981,59.8733,59.5044,59.5506,32022.0
2023-01-10 10:30:00,64.6,64.7,64.45,64.67,25068.0,59.5782,59.6704,59.4399,59.6428,25068.0
2023-01-10 11:00:00,64.66,64.87,64.58,64.65,44284.0,59.6336,59.8272,59.5598,59.6243,44284.0
2023-01-10 11:30:00,64.67,64.71,64.56,64.63,31167.0,59.6428,59.6797,59.5413,59.6059,31167.0
2023-01-10 12:00:00,64.64,64.66,64.53,64.64,21888.0,59.6151,59.6336,59.5137,59.6151,21888.0
2023-01-10 12:30:00,64.65,64.76,64.58,64.74,20954.0,59.6243,59.7258,59.5598,59.7073,20954.0
2023-01-10 13:00:00,64.75,64.79,64.57,64.61,33823.0,59.7166,59.7535,59.5506,59.5874,33823.0
2023-01-10 13:30:00,64.61,64.68,64.5,64.58,39068.0,59.5874,59.652,59.486,59.5598,39068.0
2023-01-10 14:00:00,64.59,64.71,64.37,64.53,206522.0,59.569,59.6797,59.3661,59.5137,206522.0
2023-01-10 14:30:00,64.53,64.67,64.51,64.53,32650.0,59.5137,59.6428,59.4952,59.5137,32650.0
2023-01-10 15:00:00,64.53,64.8,64.47,64.74,43069.0,59.5137,59.7627,59.4583,59.7073,43069.0
2023-01-10 15:30:00,64.73,64.91,64.7,64.88,135839.0,59.6981,59.8641,59.6704,59.8365,135839.0
2023-01-11 09:30:00,64.96,65.37,64.83,65.36,54162.0,59.9102,60.2884,59.7903,60.2791,54162.0
2023-01-11 10:00:00,65.38,65.39,65.03,65.06,20517.0,60.2976,60.3068,59.9748,60.0025,20517.0
2023-01-11 10:30:00,65.05,65.33,65.01,65.27,26828.0,59.9932,60.2515,59.9563,60.1961,26828.0
2023-01-11 11:00:00,65.3,65.47,65.19,65.2,37839.0,60.2238,60.3806,60.1224,60.1316,37839.0
2023-01-11 11:30:00,65.2,65.25,65.08,65.1,57713.0,60.1316,60.1777,60.0209,60.0394,57713.0
2023-01-11 12:00:00,65.11,65.12,65.0,65.11,82865.0,60.0486,60.0578,59.9471,60.0486,82865.0
2023-01-11 12:30:00,65.12,65.13,64.9,64.9,41447.0,60.0578,60.067,59.8549,59.8549,41447.0
2023-01-11 13:00:00,64.9,65.21,64.9,65.17,29605.0,59.8549,60.1408,59.8549,60.1039,29605.0
2023-01-11 13:30:00,65.17,65.29,65.07,65.13,58229.0,60.1039,60.2146,60.0117,60.067,58229.0
2023-01-11 14:00:00,65.13,65.32,65.02,65.26,147545.0,60.067,60.2423,59.9656,60.1869,147545.0
2023-01-11 14:30:00,65.27,65.41,65.24,65.26,66595.0,60.1961,60.3253,60.1685,60.1869,66595.0
2023-01-11 15:00:00,65.27,65.4,65.23,65.24,88761.0,60.1961,60.316,60.1592,60.1685,88761.0
2023-01-11 15:30:00,65.23,65.4,65.14,65.39,181382.0,60.1592,60.316,60.0762,60.3068,181382.0
2023-01-12 09:30:00,65.56,65.56,65.1,65.23,31278.0,60.4636,60.4636,60.0394,60.1592,31278.0
2023-01-12 10:00:00,65.22,65.34,64.97,65.17,39218.0,60.15,60.2607,59.9195,60.1039,39218.0
2023-01-12 10:30:00,65.16,65.22,64.81,64.97,61499.0,60.0947,60.15,59.7719,59.9195,61499.0
2023-01-12 11:00:00,64.97,65.06,64.73,64.96,79365.0,59.9195,60.0025,59.6981,59.9102,79365.0
2023-01-12 11:30:00,64.96,64.99,64.79,64.97,38983.0,59.9102,59.9379,59.7535,59.9195,38983.0
2023-01-12 12:00:00,64.97,65.3,64.9,65.21,57586.0,59.9195,60.2238,59.8549,60.1408,57586.0
2023-01-12 12:30:00,65.2,65.2,64.94,65.01,56534.0,60.1316,60.1316,59.8918,59.9563,56534.0
2023-01-12 13:00:00,65.01,65.15,64.85,64.89,30119.0,59.9563,60.0855,59.8088,59.8457,30119.0
2023-01-12 13:30:00,64.88,65.15,64.83,65.11,32087.0,59.8365,60.0855,59.7903,60.0486,32087.0
2023-01-12 14:00:00,65.11,65.18,64.92,64.94,51877.0,60.0486,60.1131,59.8733,59.8918,51877.0
2023-01-12 14:30:00,64.94,65.0,64.72,64.82,48837.0,59.8918,59.9471,59.6889,59.7811,48837.0
2023-01-12 15:00:00,64.83,64.92,64.58,64.6,73006.0,59.7903,59.8733,59.5598,59.5782,73006.0
2023-01-12 15:30:00,64.59,64.73,64.3,64.35,248559.0,59.569,59.6981,59.3015,59.3477,248559.0
2023-01-13 09:30:00,63.96,64.03,63.57,63.85,36021.0,58.988,59.0525,58.6283,58.8865,36021.0
2023-01-13 10:00:00,63.85,64.05,63.77,63.88,64403.0,58.8865,59.071,58.8127,58.9142,64403.0
2023-01-13 10:30:00,63.88,63.91,63.65,63.77,51256.0,58.9142,58.9419,58.7021,58.8127,51256.0
2023-01-13 11:00:00,63.8,63.8,63.59,63.77,25301.0,58.8404,58.8404,58.6467,58.8127,25301.0
2023-01-13 11:30:00,63.76,63.76,63.51,63.52,26440.0,58.8035,58.8035,58.573,58.5822,26440.0
2023-01-13 12:00:00,63.52,63.81,63.48,63.78,31309.0,58.5822,58.8496,58.5453,58.822,31309.0
2023-01-13 12:30:00,63.79,63.9,63.69,63.87,39367.0,58.8312,58.9326,58.739,58.905,39367.0
2023-01-13 13:00:00,63.88,64.1,63.87,64.04,41343.0,58.9142,59.1171,58.905,59.0618,41343.0
2023-01-13 13:30:00,64.04,64.12,63.93,64.03,43056.0,59.0618,59.1355,58.9603,59.0525,43056.0
2023-01-13 14:00:00,64.04,64.27,63.95,64.13,114008.0,59.0618,59.2739,58.9788,59.1448,114008.0
2023-01-13 14:30:00,64.12,64.3,64.11,64.24,55897.0,59.1355,59.3015,59.1263,59.2462,55897.0
2023-01-13 15:00:00,64.24,64.3,63.98,64.04,55658.0,59.2462,59.3015,59.0064,59.0618,55658.0
2023-01-13 15:30:00,64.04,64.23,63.83,63.91,167121.0,59.0618,59.237,58.8681,58.9419,167121.0
2023-01-17 09:30:00,63.74,64.11,63.55,63.83,82553.0,58.7851,59.1263,58.6098,58.8681,82553.0
2023-01-17 10:00:00,63.82,64.03,63.74,63.92,59742.0,58.8589,59.0525,58.7851,58.9511,59742.0
2023-01-17 10:30:00,63.92,63.93,63.67,63.71,136843.0,58.9511,58.9603,58.7205,58.7574,136843.0
2023-01-17 11:00:00,63.75,63.84,63.64,63.69,94887.0,58.7943,58.8773,58.6928,58.739,94887.0
2023-01-17 11:30:00,63.68,63.71,63.36,63.44,133147.0,58.7297,58.7574,58.4346,58.5084,133147.0
2023-01-17 12:00:00,63.45,63.46,63.07,63.08,94839.0,58.5176,58.5268,58.1672,58.1764,94839.0
2023-01-17 12:30:00,63.07,63.22,63.03,63.12,48391.0,58.1672,58.3055,58.1303,58.2133,48391.0
2023-01-17 13:00:00,63.15,63.37,63.15,63.27,42559.0,58.2409,58.4438,58.2409,58.3516,42559.0
2023-01-17 13:30:00,63.27,63.44,63.25,63.35,56305.0,58.3516,58.5084,58.3332,58.4254,56305.0
2023-01-17 14:00:00,63.35,63.49,63.28,63.32,41632.0,58.4254,58.5545,58.3608,58.3977,41632.0
2023-01-17 14:30:00,63.33,63.65,63.33,63.48,65548.0,58.4069,58.7021,58.4069,58.5453,65548.0
2023-01-17 15:00:00,63.48,63.58,63.34,63.38,41069.0,58.5453,58.6375,58.4162,58.4531,41069.0
2023-01-17 15:30:00,63.36,63.49,63.26,63.48,186397.0,58.4346,58.5545,58.3424,58.5453,186397.0
2023-01-18 09:30:00,63.63,63.67,62.8,62.93,36323.0,58.6836,58.7205,57.9181,58.038,36323.0
2023-01-18 10:00:00,62.91,62.91,62.5,62.61,190906.0,58.0196,58.0196,57.6415,57.7429,190906.0
2023-01-18 10:30:00,62.6,62.7,62.51,62.54,60736.0,57.7337,57.8259,57.6507,57.6784,60736.0
2023-01-18 11:00:00,62.55,62.6,62.2,62.25,56416.0,57.6876,57.7337,57.3648,57.4109,56416.0
2023-01-18 11:30:00,62.25,62.25,62.09,62.18,37278.0,57.4109,57.4109,57.2633,57.3463,37278.0
2023-01-18 12:00:00,62.18,62.2,61.88,61.89,43183.0,57.3463,57.3648,57.0697,57.0789,43183.0
2023-01-18 12:30:00,61.88,62.0,61.59,61.6,37736.0,57.0697,57.1803,56.8022,56.8114,37736.0
2023-01-18 13:00:00,61.61,61.69,61.42,61.65,45495.0,56.8207,56.8944,56.6454,56.8575,45495.0
2023-01-18 13:30:00,61.65,61.9,61.64,61.77,42850.0,56.8575,57.0881,56.8483,56.9682,42850.0
2023-01-18 14:00:00,61.77,61.92,61.69,61.75,56451.0,56.9682,57.1066,56.8944,56.9498,56451.0
2023-01-18 14:30:00,61.76,61.8,61.52,61.61,113965.0,56.959,56.9959,56.7377,56.8207,113965.0
2023-01-18 15:00:00,61.63,61.76,61.51,61.51,182715.0,56.8391,56.959,56.7284,56.7284,182715.0
2023-01-18 15:30:00,61.51,61.54,61.16,61.31,275861.0,56.7284,56.7561,56.4056,56.544,275861.0
2023-01-19 09:30:00,61.2,61.32,60.72,61.12,43582.0,56.4425,56.5532,55.9998,56.3687,43582.0
2023-01-19 10:00:00,61.1,61.19,60.9,60.9,65235.0,56.3503,56.4333,56.1658,56.1658,65235.0
2023-01-19 10:30:00,60.89,60.95,60.48,60.55,76621.0,56.1566,56.212,55.7785,55.8431,76621.0
2023-01-19 11:00:00,60.54,60.77,60.54,60.69,43807.0,55.8338,56.046,55.8338,55.9722,43807.0
2023-01-19 11:30:00,60.71,60.76,60.53,60.66,57083.0,55.9906,56.0367,55.8246,55.9445,57083.0
2023-01-19 12:00:00,60.72,60.8,60.53,60.58,81701.0,55.9998,56.0736,55.8246,55.8707,81701.0
2023-01-19 12:30:00,60.58,60.81,60.44,60.81,57422.0,55.8707,56.0828,55.7416,56.0828,57422.0
2023-01-19 13:00:00,60.82,60.86,60.65,60.7,219834.0,56.0921,56.129,55.9353,55.9814,219834.0
2023-01-19 13:30:00,60.71,61.0,60.71,60.96,241050.0,55.9906,56.2581,55.9906,56.2212,241050.0
2023-01-19 14:00:00,60.98,61.01,60.79,60.8,73255.0,56.2396,56.2673,56.0644,56.0736,73255.0
2023-01-19 14:30:00,60.79,60.89,60.72,60.84,94404.0,56.0644,56.1566,55.9998,56.1105,94404.0
2023-01-19 15:00:00,60.84,60.96,60.77,60.85,101629.0,56.1105,56.2212,56.046,56.1197,101629.0
2023-01-19 15:30:00,60.85,61.18,60.8,61.1,267854.0,56.1197,56.4241,56.0736,56.3503,267854.0
2023-01-20 09:30:00,61.13,61.22,60.35,60.49,165332.0,56.378,56.461,55.6586,55.7877,165332.0
2023-01-20 10:00:00,60.48,60.79,60.35,60.77,65868.0,55.7785,56.0644,55.6586,56.046,65868.0
2023-01-20 10:30:00,60.75,61.12,60.73,61.09,51466.0,56.0275,56.3687,56.0091,56.3411,51466.0
2023-01-20 11:00:00,61.1,61.18,60.91,61.08,51327.0,56.3503,56.4241,56.1751,56.3319,51327.0
2023-01-20 11:30:00,61.09,61.18,60.99,61.08,47342.0,56.3411,56.4241,56.2489,56.3319,47342.0
2023-01-20 12:00:00,61.09,61.1,60.97,61.07,50871.0,56.3411,56.3503,56.2304,56.3226,50871.0
2023-01-20 12:30:00,61.08,61.21,61.04,61.19,42887.0,56.3319,56.4517,56.295,56.4333,42887.0
2023-01-20 13:00:00,61.21,61.32,61.16,61.32,47818.0,56.4517,56.5532,56.4056,56.5532,47818.0
2023-01-20 13:30:00,61.32,61.58,61.32,61.45,77862.0,56.5532,56.793,56.5532,56.6731,77862.0
2023-01-20 14:00:00,61.45,61.53,61.33,61.44,44505.0,56.6731,56.7469,56.5624,56.6639,44505.0
2023-01-20 14:30:00,61.43,61.58,61.39,61.58,51871.0,56.6546,56.793,56.6178,56.793,51871.0
2023-01-20 15:00:00,61.58,61.8,61.58,61.69,57570.0,56.793,56.9959,56.793,56.8944,57570.0
2023-01-20 15:30:00,61.7,62.05,61.64,62.0,190767.0,56.9037,57.2264,56.8483,57.1803,190767.0
2023-01-23 09:30:00,61.8,61.88,61.48,61.79,58989.0,56.9959,57.0697,56.7008,56.9867,58989.0
2023-01-23 10:00:00,61.8,62.08,61.73,62.05,27583.0,56.9959,57.2541,56.9313,57.2264,27583.0
2023-01-23 10:30:00,62.07,62.19,61.94,62.16,24373.0,57.2449,57.3556,57.125,57.3279,24373.0
2023-01-23 11:00:00,62.16,62.49,62.16,62.3,60755.0,57.3279,57.6322,57.3279,57.457,60755.0
2023-01-23 11:30:00,62.31,62.4,62.17,62.25,51338.0,57.4662,57.5492,57.3371,57.4109,51338.0
2023-01-23 12:00:00,62.26,62.3,62.12,62.21,35932.0,57.4201,57.457,57.291,57.374,35932.0
2023-01-23 12:30:00,62.22,62.29,62.13,62.19,36800.0,57.3832,57.4478,57.3002,57.3556,36800.0
2023-01-23 13:00:00,62.18,62.26,62.11,62.23,29786.0,57.3463,57.4201,57.2818,57.3925,29786.0
2023-01-23 13:30:00,62.23,62.39,62.1,62.3,101803.0,57.3925,57.54,57.2726,57.457,101803.0
2023-01-23 14:00:00,62.3,62.3,61.86,61.87,65174.0,57.457,57.457,57.0512,57.0604,65174.0
2023-01-23 14:30:00,61.86,61.93,61.56,61.61,53868.0,57.0512,57.1158,56.7745,56.8207,53868.0
2023-01-23 15:00:00,61.59,61.68,61.51,61.64,75770.0,56.8022,56.8852,56.7284,56.8483,75770.0
2023-01-23 15:30:00,61.65,61.74,61.52,61.7,226764.0,56.8575,56.9405,56.7377,56.9037,226764.0
2023-01-24 09:30:00,61.98,62.42,60.97,60.97,35640.0,57.1619,57.5677,56.2304,56.2304,35640.0
2023-01-24 10:00:00,60.96,61.41,60.94,61.35,19250.0,56.2212,56.6362,56.2027,56.5809,19250.0
2023-01-24 10:30:00,61.36,61.61,61.35,61.53,33801.0,56.5901,56.8207,56.5809,56.7469,33801.0
2023-01-24 11:00:00,61.58,61.59,61.32,61.56,18962.0,56.793,56.8022,56.5532,56.7745,18962.0
2023-01-24 11:30:00,61.56,61.59,61.4,61.54,26339.0,56.7745,56.8022,56.627,56.7561,26339.0
2023-01-24 12:00:00,61.51,61.62,61.37,61.5,36509.0,56.7284,56.8299,56.5993,56.7192,36509.0
2023-01-24 12:30:00,61.5,61.62,61.47,61.6,16010.0,56.7192,56.8299,56.6915,56.8114,16010.0
2023-01-24 13:00:00,61.63,61.91,61.6,61.82,78242.0,56.8391,57.0973,56.8114,57.0143,78242.0
2023-01-24 13:30:00,61.81,61.9,61.64,61.77,19681.0,57.0051,57.0881,56.8483,56.9682,19681.0
2023-01-24 14:00:00,61.77,61.77,61.59,61.7,32974.0,56.9682,56.9682,56.8022,56.9037,32974.0
2023-01-24 14:30:00,61.71,61.93,61.69,61.92,31951.0,56.9129,57.1158,56.8944,57.1066,31951.0
2023-01-24 15:00:00,61.93,61.97,61.81,61.86,30716.0,57.1158,57.1527,57.0051,57.0512,30716.0
2023-01-24 15:30:00,61.85,61.85,61.62,61.79,188939.0,57.042,57.042,56.8299,56.9867,188939.0
2023-01-25 09:30:00,61.37,61.56,61.05,61.47,29635.0,56.5993,56.7745,56.3042,56.6915,29635.0
2023-01-25 10:00:00,61.5,61.9,61.48,61.62,58571.0,56.7192,57.0881,56.7008,56.8299,58571.0
2023-01-25 10:30:00,61.62,61.77,61.44,61.58,55523.0,56.8299,56.9682,56.6639,56.793,55523.0
2023-01-25 11:00:00,61.57,61.7,61.42,61.68,32293.0,56.7838,56.9037,56.6454,56.8852,32293.0
2023-01-25 11:30:00,61.72,61.8,61.51,61.8,78310.0,56.9221,56.9959,56.7284,56.9959,78310.0
2023-01-25 12:00:00,61.79,61.8,61.61,61.65,74027.0,56.9867,56.9959,56.8207,56.8575,74027.0
2023-01-25 12:30:00,61.67,61.68,61.54,61.62,85121.0,56.876,56.8852,56.7561,56.8299,85121.0
2023-01-25 13:00:00,61.66,61.97,61.65,61.97,131223.0,56.8668,57.1527,56.8575,57.1527,131223.0
2023-01-25 13:30:00,61.98,61.99,61.86,61.94,58704.0,57.1619,57.1711,57.0512,57.125,58704.0
2023-01-25 14:00:00,61.93,62.19,61.83,61.9,72903.0,57.1158,57.3556,57.0236,57.0881,72903.0
2023-01-25 14:30:00,61.89,61.98,61.81,61.9,67556.0,57.0789,57.1619,57.0051,57.0881,67556.0
2023-01-25 15:00:00,61.89,62.15,61.89,62.15,101563.0,57.0789,57.3187,57.0789,57.3187,101563.0
2023-01-25 15:30:00,62.15,62.32,62.04,62.16,663670.0,57.3187,57.4755,57.2172,57.3279,663670.0
2023-01-26 09:30:00,61.93,62.25,61.79,62.15,64774.0,57.1158,57.4109,56.9867,57.3187,64774.0
2023-01-26 10:00:00,62.19,62.37,62.13,62.3,120308.0,57.3556,57.5216,57.3002,57.457,120308.0
2023-01-26 10:30:00,62.27,62.32,62.1,62.16,29174.0,57.4293,57.4755,57.2726,57.3279,29174.0
2023-01-26 11:00:00,62.19,62.31,62.05,62.18,34619.0,57.3556,57.4662,57.2264,57.3463,34619.0
2023-01-26 11:30:00,62.17,62.23,62.1,62.2,30399.0,57.3371,57.3925,57.2726,57.3648,30399.0
2023-01-26 12:00:00,62.22,62.31,62.16,62.27,34210.0,57.3832,57.4662,57.3279,57.4293,34210.0
2023-01-26 12:30:00,62.26,62.41,62.13,62.13,72375.0,57.4201,57.5585,57.3002,57.3002,72375.0
2023-01-26 13:00:00,62.13,62.32,62.11,62.25,33586.0,57.3002,57.4755,57.2818,57.4109,33586.0
2023-01-26 13:30:00,62.26,62.35,62.21,62.24,49426.0,57.4201,57.5031,57.374,57.4017,49426.0
2023-01-26 14:00:00,62.23,62.33,62.14,62.25,45791.0,57.3925,57.4847,57.3095,57.4109,45791.0
2023-01-26 14:30:00,62.26,62.31,62.14,62.17,37472.0,57.4201,57.4662,57.3095,57.3371,37472.0
2023-01-26 15:00:00,62.15,62.26,62.12,62.21,72800.0,57.3187,57.4201,57.291,57.374,72800.0
2023-01-26 15:30:00,62.2,62.45,62.16,62.43,249418.0,57.3648,57.5954,57.3279,57.5769,249418.0
2023-01-27 09:30:00,62.42,62.5,62.08,62.43,115915.0,57.5677,57.6415,57.2541,57.5769,115915.0
2023-01-27 10:00:00,62.4,62.7,62.37,62.59,64047.0,57.5492,57.8259,57.5216,57.7245,64047.0
2023-01-27 10:30:00,62.6,62.65,62.35,62.46,54042.0,57.7337,57.7798,57.5031,57.6046,54042.0
2023-01-27 11:00:00,62.46,62.61,62.46,62.5,77348.0,57.6046,57.7429,57.6046,57.6415,77348.0
2023-01-27 11:30:00,62.51,62.84,62.49,62.83,55426.0,57.6507,57.955,57.6322,57.9458,55426.0
2023-01-27 12:00:00,62.83,63.06,62.81,62.82,86622.0,57.9458,58.1579,57.9274,57.9366,86622.0
2023-01-27 12:30:00,62.81,62.9,62.78,62.81,24069.0,57.9274,58.0104,57.8997,57.9274,24069.0
2023-01-27 13:00:00,62.81,62.83,62.65,62.68,27147.0,57.9274,57.9458,57.7798,57.8075,27147.0
2023-01-27 13:30:00,62.69,62.79,62.68,62.77,39086.0,57.8167,57.9089,57.8075,57.8905,39086.0
2023-01-27 14:00:00,62.79,63.01,62.78,62.94,45952.0,57.9089,58.1118,57.8997,58.0473,45952.0
2023-01-27 14:30:00,62.94,63.06,62.93,63.03,53787.0,58.0473,58.1579,58.038,58.1303,53787.0
2023-01-27 15:00:00,63.04,63.04,62.77,62.8,43862.0,58.1395,58.1395,57.8905,57.9181,43862.0
2023-01-27 15:30:00,62.8,62.96,62.46,62.46,220919.0,57.9181,58.0657,57.6046,57.6046,220919.0
2023-01-30 09:30:00,62.29,62.86,62.25,62.82,82794.0,57.4478,57.9735,57.4109,57.9366,82794.0
2023-01-30 10:00:00,62.85,63.14,62.83,63.12,63703.0,57.9643,58.2317,57.9458,58.2133,63703.0
2023-01-30 10:30:00,63.12,63.2,62.74,62.78,76165.0,58.2133,58.2871,57.8628,57.8997,76165.0
2023-01-30 11:00:00,62.78,63.03,62.72,62.77,55928.0,57.8997,58.1303,57.8444,57.8905,55928.0
2023-01-30 11:30:00,62.8,62.84,62.7,62.8,46053.0,57.9181,57.955,57.8259,57.9181,46053.0
2023-01-30 12:00:00,62.79,62.95,62.77,62.81,49173.0,57.9089,58.0565,57.8905,57.9274,49173.0
2023-01-30 12:30:00,62.8,62.95,62.74,62.79,88845.0,57.9181,58.0565,57.8628,57.9089,88845.0
2023-01-30 13:00:00,62.76,63.07,62.72,63.05,58051.0,57.8813,58.1672,57.8444,58.1487,58051.0
2023-01-30 13:30:00,63.06,63.07,62.86,62.92,78737.0,58.1579,58.1672,57.9735,58.0288,78737.0
2023-01-30 14:00:00,62.93,62.95,62.79,62.85,129969.0,58.038,58.0565,57.9089,57.9643,129969.0
2023-01-30 14:30:00,62.85,62.86,62.61,62.77,107592.0,57.9643,57.9735,57.7429,57.8905,107592.0
2023-01-30 15:00:00,62.78,62.97,62.74,62.77,120065.0,57.8997,58.0749,57.8628,57.8905,120065.0
2023-01-30 15:30:00,62.76,62.85,62.65,62.65,555565.0,57.8813,57.9643,57.7798,57.7798,555565.0
2023-01-31 09:30:00,62.93,62.93,62.2,62.22,70747.0,58.038,58.038,57.3648,57.3832,70747.0
2023-01-31 10:00:00,62.21,62.4,62.02,62.18,53534.0,57.374,57.5492,57.1988,57.3463,53534.0
2023-01-31 10:30:00,62.19,62.42,62.18,62.37,93098.0,57.3556,57.5677,57.3463,57.5216,93098.0
2023-01-31 11:00:00,62.38,62.5,62.13,62.13,84923.0,57.5308,57.6415,57.3002,57.3002,84923.0
2023-01-31 11:30:00,62.14,62.41,62.14,62.39,45686.0,57.3095,57.5585,57.3095,57.54,45686.0
2023-01-31 12:00:00,62.39,62.51,62.23,62.35,72537.0,57.54,57.6507,57.3925,57.5031,72537.0
2023-01-31 12:30:00,62.33,62.53,62.31,62.51,78691.0,57.4847,57.6691,57.4662,57.6507,78691.0
2023-01-31 13:00:00,62.51,62.51,62.31,62.44,134504.0,57.6507,57.6507,57.4662,57.5861,134504.0
2023-01-31 13:30:00,62.44,62.54,62.4,62.54,74742.0,57.5861,57.6784,57.5492,57.6784,74742.0
2023-01-31 14:00:00,62.54,62.6,62.5,62.57,50507.0,57.6784,57.7337,57.6415,57.706,50507.0
2023-01-31 14:30:00,62.57,62.61,62.5,62.6,65542.0,57.706,57.7429,57.6415,57.7337,65542.0
2023-01-31 15:00:00,62.61,62.67,62.5,62.59,94693.0,57.7429,57.7983,57.6415,57.7245,94693.0
2023-01-31 15:30:00,62.61,63.21,62.59,63.21,361169.0,57.7429,58.2963,57.7245,58.2963,361169.0
2023-02-01 09:30:00,62.74,63.02,62.71,62.94,60878.0,57.8628,58.121,57.8351,58.0473,60878.0
2023-02-01 10:00:00,62.98,62.99,62.78,62.93,105964.0,58.0842,58.0934,57.8997,58.038,105964.0
2023-02-01 10:30:00,62.94,63.23,62.93,63.22,187641.0,58.0473,58.3147,58.038,58.3055,187641.0
2023-02-01 11:00:00,63.21,63.34,63.06,63.33,48398.0,58.2963,58.4162,58.1579,58.4069,48398.0
2023-02-01 11:30:00,63.34,63.44,63.25,63.27,35055.0,58.4162,58.5084,58.3332,58.3516,35055.0
2023-02-01 12:00:00,63.26,63.32,63.16,63.24,34334.0,58.3424,58.3977,58.2502,58.3239,34334.0
2023-02-01 12:30:00,63.24,63.25,62.94,62.94,61517.0,58.3239,58.3332,58.0473,58.0473,61517.0
2023-02-01 13:00:00,62.95,63.03,62.85,63.0,71609.0,58.0565,58.1303,57.9643,58.1026,71609.0
2023-02-01 13:30:00,62.98,63.28,62.92,63.22,37958.0,58.0842,58.3608,58.0288,58.3055,37958.0
2023-02-01 14:00:00,63.04,63.17,62.88,62.95,93832.0,58.1395,58.2594,57.9919,58.0565,93832.0
2023-02-01 14:30:00,62.95,63.49,62.76,63.32,148305.0,58.0565,58.5545,57.8813,58.3977,148305.0
2023-02-01 15:00:00,63.34,63.64,63.31,63.62,100936.0,58.4162,58.6928,58.3885,58.6744,100936.0
2023-02-01 15:30:00,63.63,63.93,63.38,63.66,482947.0,58.6836,58.9603,58.4531,58.7113,482947.0
2023-02-02 09:30:00,63.44,64.24,62.35,63.49,418746.0,58.5084,59.2462,57.5031,58.5545,418746.0
2023-02-02 10:00:00,63.49,63.51,62.49,63.47,465337.0,58.5545,58.573,57.6322,58.5361,465337.0
2023-02-02 10:30:00,63.48,64.59,63.47,64.17,399222.0,58.5453,59.569,58.5361,59.1816,399222.0
2023-02-02 11:00:00,64.19,64.54,64.17,64.4,94017.0,59.2001,59.5229,59.1816,59.3938,94017.0
2023-02-02 11:30:00,64.4,64.67,64.21,64.21,72549.0,59.3938,59.6428,59.2185,59.2185,72549.0
2023-02-02 12:00:00,64.22,64.33,63.99,64.13,99646.0,59.2278,59.3292,59.0156,59.1448,99646.0
2023-02-02 12:30:00,64.09,64.2,63.85,63.88,69054.0,59.1079,59.2093,58.8865,58.9142,69054.0
2023-02-02 13:00:00,63.88,64.04,63.51,63.53,97631.0,58.9142,59.0618,58.573,58.5914,97631.0
2023-02-02 13:30:00,63.53,63.91,63.4,63.79,123876.0,58.5914,58.9419,58.4715,58.8312,123876.0
2023-02-02 14:00:00,63.8,63.89,63.42,63.48,65782.0,58.8404,58.9234,58.49,58.5453,65782.0
2023-02-02 14:30:00,63.5,63.65,63.29,63.58,80502.0,58.5637,58.7021,58.3701,58.6375,80502.0
2023-02-02 15:00:00,63.58,64.04,63.55,64.04,202313.0,58.6375,59.0618,58.6098,59.0618,202313.0
2023-02-02 15:30:00,64.05,64.1,63.7,63.73,377422.0,59.071,59.1171,58.7482,58.7759,377422.0
2023-02-03 09:30:00,63.44,63.53,62.01,62.09,80565.0,58.5084,58.5914,57.1896,57.2633,80565.0
2023-02-03 10:00:00,62.11,62.23,61.52,61.62,95329.0,57.2818,57.3925,56.7377,56.8299,95329.0
2023-02-03 10:30:00,61.63,62.01,61.53,61.7,141226.0,56.8391,57.1896,56.7469,56.9037,141226.0
2023-02-03 11:00:00,61.71,62.01,61.64,61.94,80239.0,56.9129,57.1896,56.8483,57.125,80239.0
2023-02-03 11:30:00,61.96,62.33,61.95,62.06,122070.0,57.1434,57.4847,57.1342,57.2357,122070.0
2023-02-03 12:00:00,62.06,62.53,62.04,62.5,83898.0,57.2357,57.6691,57.2172,57.6415,83898.0
2023-02-03 12:30:00,62.51,62.65,62.42,62.46,45943.0,57.6507,57.7798,57.5677,57.6046,45943.0
2023-02-03 13:00:00,62.45,62.49,62.26,62.3,39535.0,57.5954,57.6322,57.4201,57.457,39535.0
2023-02-03 13:30:00,62.29,62.52,62.24,62.51,47162.0,57.4478,57.6599,57.4017,57.6507,47162.0
2023-02-03 14:00:00,62.53,62.68,62.52,62.62,55067.0,57.6691,57.8075,57.6599,57.7521,55067.0
2023-02-03 14:30:00,62.62,62.87,62.55,62.76,54957.0,57.7521,57.9827,57.6876,57.8813,54957.0
2023-02-03 15:00:00,62.75,63.06,62.7,62.98,74491.0,57.872,58.1579,57.8259,58.0842,74491.0
2023-02-03 15:30:00,62.98,63.13,62.72,62.74,308949.0,58.0842,58.2225,57.8444,57.8628,308949.0
2023-02-06 09:30:00,62.59,62.91,62.5,62.84,124975.0,57.7245,58.0196,57.6415,57.955,124975.0
2023-02-06 10:00:00,62.84,62.91,62.69,62.79,120106.0,57.955,58.0196,57.8167,57.9089,120106.0
2023-02-06 10:30:00,62.78,62.88,62.6,62.88,157276.0,57.8997,57.9919,57.7337,57.9919,157276.0
2023-02-06 11:00:00,62.89,62.94,62.64,62.66,98596.0,58.0012,58.0473,57.7706,57.789,98596.0
2023-02-06 11:30:00,62.67,62.7,62.35,62.38,110753.0,57.7983,57.8259,57.5031,57.5308,110753.0
2023-02-06 12:00:00,62.38,62.54,62.35,62.52,45662.0,57.5308,57.6784,57.5031,57.6599,45662.0
2023-02-06 12:30:00,62.52,62.71,62.52,62.68,36335.0,57.6599,57.8351,57.6599,57.8075,36335.0
2023-02-06 13:00:00,62.68,62.91,62.68,62.82,63691.0,57.8075,58.0196,57.8075,57.9366,63691.0
2023-02-06 13:30:00,62.82,62.84,62.55,62.65,235319.0,57.9366,57.955,57.6876,57.7798,235319.0
2023-02-06 14:00:00,62.63,62.86,62.62,62.82,60306.0,57.7614,57.9735,57.7521,57.9366,60306.0
2023-02-06 14:30:00,62.84,63.06,62.74,63.05,110945.0,57.955,58.1579,57.8628,58.1487,110945.0
2023-02-06 15:00:00,63.05,63.33,62.98,63.29,150534.0,58.1487,58.4069,58.0842,58.3701,150534.0
2023-02-06 15:30:00,63.29,63.47,63.21,63.46,363328.0,58.3701,58.5361,58.2963,58.5268,363328.0
2023-02-07 09:30:00,63.03,63.03,62.22,62.46,179549.0,58.1303,58.1303,57.3832,57.6046,179549.0
2023-02-07 10:00:00,62.46,62.5,61.97,62.08,87571.0,57.6046,57.6415,57.1527,57.2541,87571.0
2023-02-07 10:30:00,62.08,62.14,61.75,61.8,110315.0,57.2541,57.3095,56.9498,56.9959,110315.0
2023-02-07 11:00:00,61.79,62.2,61.77,62.1,64702.0,56.9867,57.3648,56.9682,57.2726,64702.0
2023-02-07 11:30:00,62.11,62.18,61.81,61.97,127178.0,57.2818,57.3463,57.0051,57.1527,127178.0
2023-02-07 12:00:00,61.99,62.1,61.74,62.07,146705.0,57.1711,57.2726,56.9405,57.2449,146705.0
2023-02-07 12:30:00,62.08,62.49,61.96,62.33,108749.0,57.2541,57.6322,57.1434,57.4847,108749.0
2023-02-07 13:00:00,62.33,62.57,62.01,62.01,75203.0,57.4847,57.706,57.1896,57.1896,75203.0
2023-02-07 13:30:00,62.0,62.01,61.71,61.96,86346.0,57.1803,57.1896,56.9129,57.1434,86346.0
2023-02-07 14:00:00,61.97,62.33,61.96,62.13,85821.0,57.1527,57.4847,57.1434,57.3002,85821.0
2023-02-07 14:30:00,62.13,62.28,62.11,62.22,102664.0,57.3002,57.4386,57.2818,57.3832,102664.0
2023-02-07 15:00:00,62.24,62.49,62.2,62.46,116790.0,57.4017,57.6322,57.3648,57.6046,116790.0
2023-02-07 15:30:00,62.47,62.76,62.41,62.46,341722.0,57.6138,57.8813,57.5585,57.6046,341722.0
2023-02-08 09:30:00,62.01,62.01,61.36,61.69,140846.0,57.1896,57.1896,56.5901,56.8944,140846.0
2023-02-08 10:00:00,61.64,61.72,61.26,61.47,132039.0,56.8483,56.9221,56.4979,56.6915,132039.0
2023-02-08 10:30:00,61.46,61.6,61.15,61.2,74901.0,56.6823,56.8114,56.3964,56.4425,74901.0
2023-02-08 11:00:00,61.18,61.19,60.77,60.81,159681.0,56.4241,56.4333,56.046,56.0828,159681.0
2023-02-08 11:30:00,60.81,61.02,60.7,61.02,105405.0,56.0828,56.2765,55.9814,56.2765,105405.0
2023-02-08 12:00:00,61.02,61.07,60.71,60.73,40484.0,56.2765,56.3226,55.9906,56.0091,40484.0
2023-02-08 12:30:00,60.72,61.01,60.6,61.01,73090.0,55.9998,56.2673,55.8892,56.2673,73090.0
2023-02-08 13:00:00,61.01,61.04,60.82,60.82,55655.0,56.2673,56.295,56.0921,56.0921,55655.0
2023-02-08 13:30:00,60.81,61.06,60.79,61.06,72639.0,56.0828,56.3134,56.0644,56.3134,72639.0
2023-02-08 14:00:00,61.05,61.22,60.95,61.08,59252.0,56.3042,56.461,56.212,56.3319,59252.0
2023-02-08 14:30:00,61.08,61.22,61.02,61.19,60883.0,56.3319,56.461,56.2765,56.4333,60883.0
2023-02-08 15:00:00,61.19,61.2,60.79,60.85,88915.0,56.4333,56.4425,56.0644,56.1197,88915.0
2023-02-08 15:30:00,60.86,61.04,60.77,60.9,308823.0,56.129,56.295,56.046,56.1658,308823.0
2023-02-09 09:30:00,60.84,61.49,60.84,61.45,69727.0,56.1105,56.71,56.1105,56.6731,69727.0
2023-02-09 10:00:00,61.44,61.46,60.83,60.95,56809.0,56.6639,56.6823,56.1013,56.212,56809.0
2023-02-09 10:30:00,60.99,61.3,60.98,61.26,52959.0,56.2489,56.5348,56.2396,56.4979,52959.0
2023-02-09 11:00:00,61.3,61.34,61.13,61.2,43970.0,56.5348,56.5716,56.378,56.4425,43970.0
2023-02-09 11:30:00,61.19,61.22,60.93,61.03,35215.0,56.4333,56.461,56.1935,56.2857,35215.0
2023-02-09 12:00:00,61.06,61.14,60.95,61.08,59337.0,56.3134,56.3872,56.212,56.3319,59337.0
2023-02-09 12:30:00,61.06,61.07,60.78,60.85,34865.0,56.3134,56.3226,56.0552,56.1197,34865.0
2023-02-09 13:00:00,60.86,60.97,60.78,60.9,43615.0,56.129,56.2304,56.0552,56.1658,43615.0
2023-02-09 13:30:00,60.89,60.97,60.71,60.72,47904.0,56.1566,56.2304,55.9906,55.9998,47904.0
2023-02-09 14:00:00,60.75,60.81,60.63,60.79,37591.0,56.0275,56.0828,55.9168,56.0644,37591.0
2023-02-09 14:30:00,60.8,61.06,60.8,61.02,63661.0,56.0736,56.3134,56.0736,56.2765,63661.0
2023-02-09 15:00:00,61.02,61.02,60.43,60.45,77476.0,56.2765,56.2765,55.7324,55.7508,77476.0
2023-02-09 15:30:00,60.45,60.79,60.39,60.52,356398.0,55.7508,56.0644,55.6955,55.8154,356398.0
2023-02-10 09:30:00,60.31,60.55,59.99,60.52,38610.0,56.0633,56.2864,55.7658,56.2585,38610.0
2023-02-10 10:00:00,60.48,60.9,60.36,60.88,20780.0,56.2213,56.6117,56.1097,56.5931,20780.0
2023-02-10 10:30:00,60.93,60.96,60.56,60.6,33099.0,56.6396,56.6675,56.2957,56.3328,33099.0
2023-02-10 11:00:00,60.59,60.73,60.58,60.67,17512.0,56.3235,56.4537,56.3142,56.3979,17512.0
2023-02-10 11:30:00,60.66,60.9,60.63,60.9,37625.0,56.3886,56.6117,56.3607,56.6117,37625.0
2023-02-10 12:00:00,60.9,60.97,60.76,60.95,39465.0,56.6117,56.6768,56.4816,56.6582,39465.0
2023-02-10 12:30:00,60.96,61.07,60.87,61.02,28502.0,56.6675,56.7697,56.5838,56.7233,28502.0
2023-02-10 13:00:00,61.04,61.1,60.9,60.91,24773.0,56.7419,56.7976,56.6117,56.621,24773.0
2023-02-10 13:30:00,60.9,60.96,60.82,60.87,34834.0,56.6117,56.6675,56.5373,56.5838,34834.0
2023-02-10 14:00:00,60.87,60.94,60.8,60.9,52281.0,56.5838,56.6489,56.5188,56.6117,52281.0
2023-02-10 14:30:00,60.91,61.06,60.89,61.02,39223.0,56.621,56.7604,56.6024,56.7233,39223.0
2023-02-10 15:00:00,61.03,61.18,61.02,61.1,64609.0,56.7326,56.872,56.7233,56.7976,64609.0
2023-02-10 15:30:00,61.1,61.5,61.1,61.42,342357.0,56.7976,57.1695,56.7976,57.0951,342357.0
2023-02-13 09:30:00,61.44,61.73,61.32,61.45,39157.0,57.1137,57.3833,57.0021,57.123,39157.0
2023-02-13 10:00:00,61.43,61.78,61.43,61.73,35581.0,57.1044,57.4298,57.1044,57.3833,35581.0
2023-02-13 10:30:00,61.75,61.86,61.61,61.7,37284.0,57.4019,57.5041,57.2717,57.3554,37284.0
2023-02-13 11:00:00,61.69,61.7,61.62,61.67,20791.0,57.3461,57.3554,57.281,57.3275,20791.0
2023-02-13 11:30:00,61.69,61.72,61.56,61.6,26334.0,57.3461,57.374,57.2252,57.2624,26334.0
2023-02-13 12:00:00,61.59,61.69,61.56,61.63,22758.0,57.2531,57.3461,57.2252,57.2903,22758.0
2023-02-13 12:30:00,61.63,61.74,61.6,61.7,22382.0,57.2903,57.3926,57.2624,57.3554,22382.0
2023-02-13 13:00:00,61.7,61.77,61.65,61.66,21734.0,57.3554,57.4205,57.3089,57.3182,21734.0
2023-02-13 13:30:00,61.68,61.89,61.68,61.83,25914.0,57.3368,57.532,57.3368,57.4762,25914.0
2023-02-13 14:00:00,61.85,61.87,61.7,61.72,28609.0,57.4948,57.5134,57.3554,57.374,28609.0
2023-02-13 14:30:00,61.72,61.77,61.59,61.6,36171.0,57.374,57.4205,57.2531,57.2624,36171.0
2023-02-13 15:00:00,61.59,61.71,61.45,61.67,43348.0,57.2531,57.3647,57.123,57.3275,43348.0
2023-02-13 15:30:00,61.67,61.78,61.57,61.63,237508.0,57.3275,57.4298,57.2345,57.2903,237508.0
2023-02-14 09:30:00,61.43,61.52,61.06,61.39,38509.0,57.1044,57.1881,56.7604,57.0672,38509.0
2023-02-14 10:00:00,61.39,61.67,61.29,61.35,35750.0,57.0672,57.3275,56.9743,57.03,35750.0
2023-02-14 10:30:00,61.32,61.36,60.97,61.09,34203.0,57.0021,57.0393,56.6768,56.7883,34203.0
2023-02-14 11:00:00,61.09,61.31,61.07,61.07,38742.0,56.7883,56.9928,56.7697,56.7697,38742.0
2023-02-14 11:30:00,61.06,61.09,60.88,61.03,29421.0,56.7604,56.7883,56.5931,56.7326,29421.0
2023-02-14 12:00:00,61.02,61.14,60.97,61.06,28735.0,56.7233,56.8348,56.6768,56.7604,28735.0
2023-02-14 12:30:00,61.05,61.11,60.97,61.1,23068.0,56.7512,56.8069,56.6768,56.7976,23068.0
2023-02-14 13:00:00,61.11,61.36,61.11,61.2,28662.0,56.8069,57.0393,56.8069,56.8906,28662.0
2023-02-14 13:30:00,61.21,61.34,61.17,61.34,35414.0,56.8999,57.0207,56.8627,57.0207,35414.0
2023-02-14 14:00:00,61.34,61.42,61.23,61.36,38297.0,57.0207,57.0951,56.9185,57.0393,38297.0
2023-02-14 14:30:00,61.37,61.48,61.29,61.36,29888.0,57.0486,57.1509,56.9743,57.0393,29888.0
2023-02-14 15:00:00,61.37,61.42,61.24,61.38,78054.0,57.0486,57.0951,56.9278,57.0579,78054.0
2023-02-14 15:30:00,61.37,61.39,61.15,61.17,202266.0,57.0486,57.0672,56.8441,56.8627,202266.0
2023-02-15 09:30:00,60.71,60.92,60.65,60.83,49486.0,56.4351,56.6303,56.3793,56.5466,49486.0
2023-02-15 10:00:00,60.81,60.86,60.43,60.55,51049.0,56.5281,56.5745,56.1748,56.2864,51049.0
2023-02-15 10:30:00,60.55,60.68,60.33,60.34,63393.0,56.2864,56.4072,56.0819,56.0911,63393.0
2023-02-15 11:00:00,60.32,60.79,60.27,60.78,73138.0,56.0726,56.5095,56.0261,56.5002,73138.0
2023-02-15 11:30:00,60.77,60.83,60.62,60.78,62838.0,56.4909,56.5466,56.3514,56.5002,62838.0
2023-02-15 12:00:00,60.78,60.79,60.56,60.73,87925.0,56.5002,56.5095,56.2957,56.4537,87925.0
2023-02-15 12:30:00,60.74,60.86,60.71,60.82,55546.0,56.463,56.5745,56.4351,56.5373,55546.0
2023-02-15 13:00:00,60.82,60.97,60.8,60.97,39564.0,56.5373,56.6768,56.5188,56.6768,39564.0
2023-02-15 13:30:00,60.97,61.08,60.9,61.06,46193.0,56.6768,56.779,56.6117,56.7604,46193.0
2023-02-15 14:00:00,61.02,61.08,60.92,61.07,42305.0,56.7233,56.779,56.6303,56.7697,42305.0
2023-02-15 14:30:00,61.07,61.18,61.06,61.08,44727.0,56.7697,56.872,56.7604,56.779,44727.0
2023-02-15 15:00:00,61.08,61.22,61.08,61.19,56004.0,56.779,56.9092,56.779,56.8813,56004.0
2023-02-15 15:30:00,61.18,61.25,61.1,61.18,209837.0,56.872,56.9371,56.7976,56.872,209837.0
2023-02-16 09:30:00,60.47,60.52,59.98,60.0,38980.0,56.212,56.2585,55.7565,55.7751,38980.0
2023-02-16 10:00:00,59.99,60.4,59.95,60.39,34706.0,55.7658,56.1469,55.7286,56.1376,34706.0
2023-02-16 10:30:00,60.37,60.58,60.34,60.57,36991.0,56.119,56.3142,56.0911,56.305,36991.0
2023-02-16 11:00:00,60.57,60.82,60.46,60.81,19944.0,56.305,56.5373,56.2027,56.5281,19944.0
2023-02-16 11:30:00,60.81,60.91,60.78,60.89,24001.0,56.5281,56.621,56.5002,56.6024,24001.0
2023-02-16 12:00:00,60.9,61.1,60.88,61.04,22212.0,56.6117,56.7976,56.5931,56.7419,22212.0
2023-02-16 12:30:00,61.04,61.17,61.02,61.16,20855.0,56.7419,56.8627,56.7233,56.8534,20855.0
2023-02-16 13:00:00,61.15,61.2,61.1,61.16,36680.0,56.8441,56.8906,56.7976,56.8534,36680.0
2023-02-16 13:30:00,61.15,61.25,61.1,61.21,42990.0,56.8441,56.9371,56.7976,56.8999,42990.0
2023-02-16 14:00:00,61.21,61.32,61.18,61.25,27394.0,56.8999,57.0021,56.872,56.9371,27394.0
2023-02-16 14:30:00,61.26,61.3,61.1,61.17,29603.0,56.9464,56.9836,56.7976,56.8627,29603.0
2023-02-16 15:00:00,61.17,61.21,60.96,61.03,48327.0,56.8627,56.8999,56.6675,56.7326,48327.0
2023-02-16 15:30:00,61.03,61.26,60.94,60.97,145783.0,56.7326,56.9464,56.6489,56.6768,145783.0
2023-02-17 09:30:00,61.14,61.38,60.73,60.73,66108.0,56.8348,57.0579,56.4537,56.4537,66108.0
2023-02-17 10:00:00,60.73,61.3,60.73,61.19,54553.0,56.4537,56.9836,56.4537,56.8813,54553.0
2023-02-17 10:30:00,61.19,61.32,61.08,61.2,82459.0,56.8813,57.0021,56.779,56.8906,82459.0
2023-02-17 11:00:00,61.21,61.34,61.15,61.26,34221.0,56.8999,57.0207,56.8441,56.9464,34221.0
2023-02-17 11:30:00,61.26,61.58,61.23,61.54,50016.0,56.9464,57.2438,56.9185,57.2067,50016.0
2023-02-17 12:00:00,61.52,61.9,61.52,61.89,33240.0,57.1881,57.5413,57.1881,57.532,33240.0
2023-02-17 12:30:00,61.88,61.89,61.73,61.8,30262.0,57.5227,57.532,57.3833,57.4483,30262.0
2023-02-17 13:00:00,61.79,61.92,61.77,61.89,42647.0,57.439,57.5599,57.4205,57.532,42647.0
2023-02-17 13:30:00,61.89,61.94,61.79,61.92,81055.0,57.532,57.5785,57.439,57.5599,81055.0
2023-02-17 14:00:00,61.92,62.09,61.91,62.0,46495.0,57.5599,57.7179,57.5506,57.6343,46495.0
2023-02-17 14:30:00,62.02,62.1,61.98,62.0,42528.0,57.6529,57.7272,57.6157,57.6343,42528.0
2023-02-17 15:00:00,61.98,62.19,61.97,62.16,51103.0,57.6157,57.8109,57.6064,57.783,51103.0
2023-02-17 15:30:00,62.17,62.3,61.96,61.99,260918.0,57.7923,57.9131,57.5971,57.625,260918.0
2023-02-21 09:30:00,61.46,61.78,61.22,61.39,58992.0,57.1323,57.4298,56.9092,57.0672,58992.0
2023-02-21 10:00:00,61.41,61.77,61.34,61.58,29017.0,57.0858,57.4205,57.0207,57.2438,29017.0
2023-02-21 10:30:00,61.62,61.66,61.27,61.27,24802.0,57.281,57.3182,56.9557,56.9557,24802.0
2023-02-21 11:00:00,61.26,61.42,61.26,61.4,17667.0,56.9464,57.0951,56.9464,57.0765,17667.0
2023-02-21 11:30:00,61.39,61.47,61.31,61.47,18581.0,57.0672,57.1416,56.9928,57.1416,18581.0
2023-02-21 12:00:00,61.47,61.51,61.34,61.42,22467.0,57.1416,57.1788,57.0207,57.0951,22467.0
2023-02-21 12:30:00,61.4,61.45,61.33,61.38,19391.0,57.0765,57.123,57.0114,57.0579,19391.0
2023-02-21 13:00:00,61.38,61.41,61.28,61.34,26112.0,57.0579,57.0858,56.965,57.0207,26112.0
2023-02-21 13:30:00,61.33,61.35,61.16,61.2,40362.0,57.0114,57.03,56.8534,56.8906,40362.0
2023-02-21 14:00:00,61.19,61.28,61.06,61.24,44442.0,56.8813,56.965,56.7604,56.9278,44442.0
2023-02-21 14:30:00,61.24,61.34,61.2,61.29,40122.0,56.9278,57.0207,56.8906,56.9743,40122.0
2023-02-21 15:00:00,61.28,61.4,61.28,61.4,34166.0,56.965,57.0765,56.965,57.0765,34166.0
2023-02-21 15:30:00,61.41,61.47,61.12,61.16,144204.0,57.0858,57.1416,56.8162,56.8534,144204.0
2023-02-22 09:30:00,61.39,61.47,61.04,61.32,56955.0,57.0672,57.1416,56.7419,57.0021,56955.0
2023-02-22 10:00:00,61.32,61.6,61.24,61.53,28211.0,57.0021,57.2624,56.9278,57.1974,28211.0
2023-02-22 10:30:00,61.47,61.53,61.2,61.41,29574.0,57.1416,57.1974,56.8906,57.0858,29574.0
2023-02-22 11:00:00,61.41,61.46,61.34,61.38,30773.0,57.0858,57.1323,57.0207,57.0579,30773.0
2023-02-22 11:30:00,61.39,61.57,61.37,61.55,28882.0,57.0672,57.2345,57.0486,57.2159,28882.0
2023-02-22 12:00:00,61.57,61.63,61.52,61.6,20746.0,57.2345,57.2903,57.1881,57.2624,20746.0
2023-02-22 12:30:00,61.58,61.61,61.5,61.55,12310.0,57.2438,57.2717,57.1695,57.2159,12310.0
2023-02-22 13:00:00,61.54,61.62,61.51,61.58,16199.0,57.2067,57.281,57.1788,57.2438,16199.0
2023-02-22 13:30:00,61.58,61.6,61.29,61.3,22306.0,57.2438,57.2624,56.9743,56.9836,22306.0
2023-02-22 14:00:00,61.29,61.5,61.17,61.24,26617.0,56.9743,57.1695,56.8627,56.9278,26617.0
2023-02-22 14:30:00,61.24,61.24,60.9,61.04,35368.0,56.9278,56.9278,56.6117,56.7419,35368.0
2023-02-22 15:00:00,61.03,61.13,60.91,60.93,63270.0,56.7326,56.8255,56.621,56.6396,63270.0
2023-02-22 15:30:00,60.92,60.93,60.69,60.81,222486.0,56.6303,56.6396,56.4165,56.5281,222486.0
2023-02-23 09:30:00,61.08,61.13,60.79,61.01,40454.0,56.779,56.8255,56.5095,56.714,40454.0
2023-02-23 10:00:00,61.0,61.13,60.89,60.96,28650.0,56.7047,56.8255,56.6024,56.6675,28650.0
2023-02-23 10:30:00,60.97,61.1,60.83,61.0,67558.0,56.6768,56.7976,56.5466,56.7047,67558.0
2023-02-23 11:00:00,61.02,61.13,60.7,60.7,38407.0,56.7233,56.8255,56.4258,56.4258,38407.0
2023-02-23 11:30:00,60.69,60.81,60.54,60.62,34726.0,56.4165,56.5281,56.2771,56.3514,34726.0
2023-02-23 12:00:00,60.62,60.73,60.57,60.58,34767.0,56.3514,56.4537,56.305,56.3142,34767.0
2023-02-23 12:30:00,60.55,60.66,60.54,60.64,38054.0,56.2864,56.3886,56.2771,56.37,38054.0
2023-02-23 13:00:00,60.63,60.79,60.63,60.66,130411.0,56.3607,56.5095,56.3607,56.3886,130411.0
2023-02-23 13:30:00,60.67,60.72,60.35,60.44,90331.0,56.3979,56.4444,56.1004,56.1841,90331.0
2023-02-23 14:00:00,60.44,60.5,60.25,60.47,42616.0,56.1841,56.2399,56.0075,56.212,42616.0
2023-02-23 14:30:00,60.48,60.59,60.45,60.51,58135.0,56.2213,56.3235,56.1934,56.2492,58135.0
2023-02-23 15:00:00,60.51,60.66,60.45,60.64,151494.0,56.2492,56.3886,56.1934,56.37,151494.0
2023-02-23 15:30:00,60.65,60.65,60.2,60.26,459896.0,56.3793,56.3793,55.961,56.0168,459896.0
2023-02-24 09:30:00,59.79,60.07,59.46,59.68,74537.0,55.5799,55.8402,55.2731,55.4776,74537.0
2023-02-24 10:00:00,59.67,60.14,59.58,59.93,35965.0,55.4683,55.9052,55.3847,55.71,35965.0
2023-02-24 10:30:00,59.93,60.01,59.81,59.84,30591.0,55.71,55.7844,55.5985,55.6264,30591.0
2023-02-24 11:00:00,59.87,59.89,59.72,59.86,25281.0,55.6542,55.6728,55.5148,55.6449,25281.0
2023-02-24 11:30:00,59.81,60.13,59.8,59.91,27057.0,55.5985,55.8959,55.5892,55.6914,27057.0
2023-02-24 12:00:00,59.9,60.34,59.9,60.34,31530.0,55.6821,56.0911,55.6821,56.0911,31530.0
2023-02-24 12:30:00,60.34,60.36,60.23,60.24,35388.0,56.0911,56.1097,55.9889,55.9982,35388.0
2023-02-24 13:00:00,60.24,60.5,60.24,60.47,26850.0,55.9982,56.2399,55.9982,56.212,26850.0
2023-02-24 13:30:00,60.46,60.58,60.4,60.53,58327.0,56.2027,56.3142,56.1469,56.2678,58327.0
2023-02-24 14:00:00,60.53,60.63,60.51,60.59,40345.0,56.2678,56.3607,56.2492,56.3235,40345.0
2023-02-24 14:30:00,60.58,60.65,60.38,60.62,24600.0,56.3142,56.3793,56.1283,56.3514,24600.0
2023-02-24 15:00:00,60.63,60.69,60.47,60.55,38131.0,56.3607,56.4165,56.212,56.2864,38131.0
2023-02-24 15:30:00,60.56,60.56,60.2,60.42,266878.0,56.2957,56.2957,55.961,56.1655,266878.0
2023-02-27 09:30:00,60.65,61.16,60.45,61.12,41649.0,56.3793,56.8534,56.1934,56.8162,41649.0
2023-02-27 10:00:00,61.11,61.18,60.96,61.12,30092.0,56.8069,56.872,56.6675,56.8162,30092.0
2023-02-27 10:30:00,61.13,61.22,60.72,60.73,19069.0,56.8255,56.9092,56.4444,56.4537,19069.0
2023-02-27 11:00:00,60.75,60.83,60.49,60.5,21596.0,56.4723,56.5466,56.2306,56.2399,21596.0
2023-02-27 11:30:00,60.48,60.5,60.21,60.28,22500.0,56.2213,56.2399,55.9703,56.0354,22500.0
2023-02-27 12:00:00,60.28,60.29,60.04,60.13,30488.0,56.0354,56.0447,55.8123,55.8959,30488.0
2023-02-27 12:30:00,60.12,60.27,60.09,60.15,48096.0,55.8866,56.0261,55.8588,55.9145,48096.0
2023-02-27 13:00:00,60.15,60.36,60.14,60.33,29727.0,55.9145,56.1097,55.9052,56.0819,29727.0
2023-02-27 13:30:00,60.36,60.37,60.21,60.26,27856.0,56.1097,56.119,55.9703,56.0168,27856.0
2023-02-27 14:00:00,60.28,60.32,60.0,60.05,22426.0,56.0354,56.0726,55.7751,55.8216,22426.0
2023-02-27 14:30:00,60.05,60.07,59.85,59.96,63175.0,55.8216,55.8402,55.6357,55.7379,63175.0
2023-02-27 15:00:00,59.94,59.95,59.68,59.77,37705.0,55.7193,55.7286,55.4776,55.5613,37705.0
2023-02-27 15:30:00,59.77,59.83,59.63,59.71,236651.0,55.5613,55.6171,55.4311,55.5055,236651.0
2023-02-28 09:30:00,59.48,59.49,59.16,59.23,62781.0,55.2917,55.301,54.9942,55.0593,62781.0
2023-02-28 10:00:00,59.22,59.42,59.04,59.28,32264.0,55.05,55.2359,54.8827,55.1058,32264.0
2023-02-28 10:30:00,59.31,59.55,59.26,59.37,65638.0,55.1337,55.3568,55.0872,55.1895,65638.0
2023-02-28 11:00:00,59.4,59.81,59.39,59.81,36429.0,55.2173,55.5985,55.208,55.5985,36429.0
2023-02-28 11:30:00,59.8,59.85,59.57,59.79,48286.0,55.5892,55.6357,55.3754,55.5799,48286.0
2023-02-28 12:00:00,59.79,60.08,59.76,60.06,35805.0,55.5799,55.8495,55.552,55.8309,35805.0
2023-02-28 12:30:00,60.05,60.15,59.99,60.06,21311.0,55.8216,55.9145,55.7658,55.8309,21311.0
2023-02-28 13:00:00,60.05,60.07,59.8,59.81,30550.0,55.8216,55.8402,55.5892,55.5985,30550.0
2023-02-28 13:30:00,59.82,59.82,59.6,59.63,25885.0,55.6078,55.6078,55.4033,55.4311,25885.0
2023-02-28 14:00:00,59.64,59.65,59.33,59.34,59223.0,55.4404,55.4497,55.1523,55.1616,59223.0
2023-02-28 14:30:00,59.35,59.38,59.15,59.16,29911.0,55.1709,55.1987,54.9849,54.9942,29911.0
2023-02-28 15:00:00,59.14,59.18,58.92,58.95,63513.0,54.9756,55.0128,54.7711,54.799,63513.0
2023-02-28 15:30:00,58.95,59.0,58.75,58.95,395234.0,54.799,54.8455,54.6131,54.799,395234.0
2023-03-01 09:30:00,58.56,58.56,57.83,57.89,89364.0,54.4365,54.4365,53.7579,53.8137,89364.0
2023-03-01 10:00:00,57.93,57.97,57.42,57.57,91895.0,53.8508,53.888,53.3768,53.5162,91895.0
2023-03-01 10:30:00,57.57,57.74,57.38,57.43,57939.0,53.5162,53.6742,53.3396,53.3861,57939.0
2023-03-01 11:00:00,57.42,57.43,57.0,57.19,80827.0,53.3768,53.3861,52.9863,53.163,80827.0
2023-03-01 11:30:00,57.17,57.41,57.14,57.39,46000.0,53.1444,53.3675,53.1165,53.3489,46000.0
2023-03-01 12:00:00,57.42,57.58,57.34,57.55,39080.0,53.3768,53.5255,53.3024,53.4976,39080.0
2023-03-01 12:30:00,57.57,57.65,57.35,57.37,136781.0,53.5162,53.5906,53.3117,53.3303,136781.0
2023-03-01 13:00:00,57.41,57.52,57.28,57.51,84159.0,53.3675,53.4697,53.2466,53.4604,84159.0
2023-03-01 13:30:00,57.5,57.65,57.4,57.63,33920.0,53.4511,53.5906,53.3582,53.572,33920.0
2023-03-01 14:00:00,57.62,57.73,57.52,57.7,78768.0,53.5627,53.6649,53.4697,53.637,78768.0
2023-03-01 14:30:00,57.68,57.82,57.63,57.77,129274.0,53.6185,53.7486,53.572,53.7021,129274.0
2023-03-01 15:00:00,57.76,57.97,57.75,57.9,124241.0,53.6928,53.888,53.6835,53.823,124241.0
2023-03-01 15:30:00,57.89,58.04,57.77,57.77,336701.0,53.8137,53.9531,53.7021,53.7021,336701.0
2023-03-02 09:30:00,57.81,58.03,57.68,57.74,60080.0,53.7393,53.9438,53.6185,53.6742,60080.0
2023-03-02 10:00:00,57.76,58.13,57.68,58.1,70084.0,53.6928,54.0368,53.6185,54.0089,70084.0
2023-03-02 10:30:00,58.13,58.31,58.11,58.3,69981.0,54.0368,54.2041,54.0182,54.1948,69981.0
2023-03-02 11:00:00,58.3,58.32,58.12,58.12,59710.0,54.1948,54.2134,54.0275,54.0275,59710.0
2023-03-02 11:30:00,58.11,58.39,58.04,58.36,53324.0,54.0182,54.2785,53.9531,54.2506,53324.0
2023-03-02 12:00:00,58.38,58.49,58.32,58.48,46215.0,54.2692,54.3714,54.2134,54.3621,46215.0
2023-03-02 12:30:00,58.5,58.61,58.46,58.54,61489.0,54.3807,54.483,54.3435,54.4179,61489.0
2023-03-02 13:00:00,58.53,58.61,58.41,58.54,58115.0,54.4086,54.483,54.2971,54.4179,58115.0
2023-03-02 13:30:00,58.54,58.79,58.53,58.78,57477.0,54.4179,54.6503,54.4086,54.641,57477.0
2023-03-02 14:00:00,58.79,58.89,58.69,58.87,35535.0,54.6503,54.7433,54.5573,54.7247,35535.0
2023-03-02 14:30:00,58.87,58.97,58.78,58.94,57975.0,54.7247,54.8176,54.641,54.7897,57975.0
2023-03-02 15:00:00,58.94,58.99,58.66,58.79,86721.0,54.7897,54.8362,54.5294,54.6503,86721.0
2023-03-02 15:30:00,58.8,59.01,58.75,58.9,262654.0,54.6596,54.8548,54.6131,54.7525,262654.0
2023-03-03 09:30:00,59.14,59.17,58.82,58.86,49325.0,54.9756,55.0035,54.6782,54.7154,49325.0
2023-03-03 10:00:00,58.86,59.07,58.4,59.04,28057.0,54.7154,54.9106,54.2878,54.8827,28057.0
2023-03-03 10:30:00,59.03,59.09,58.88,59.06,43368.0,54.8734,54.9292,54.734,54.9013,43368.0
2023-03-03 11:00:00,59.08,59.34,59.06,59.32,24934.0,54.9199,55.1616,54.9013,55.143,24934.0
2023-03-03 11:30:00,59.32,59.38,59.19,59.32,32853.0,55.143,55.1987,55.0221,55.143,32853.0
2023-03-03 12:00:00,59.31,59.36,59.25,59.31,28187.0,55.1337,55.1802,55.0779,55.1337,28187.0
2023-03-03 12:30:00,59.31,59.37,59.26,59.34,39238.0,55.1337,55.1895,55.0872,55.1616,39238.0
2023-03-03 13:00:00,59.34,59.37,59.26,59.35,41991.0,55.1616,55.1895,55.0872,55.1709,41991.0
2023-03-03 13:30:00,59.36,59.45,59.33,59.45,55986.0,55.1802,55.2638,55.1523,55.2638,55986.0
2023-03-03 14:00:00,59.46,59.57,59.34,59.54,67563.0,55.2731,55.3754,55.1616,55.3475,67563.0
2023-03-03 14:30:00,59.53,59.64,59.53,59.64,52653.0,55.3382,55.4404,55.3382,55.4404,52653.0
2023-03-03 15:00:00,59.64,59.74,59.59,59.67,55912.0,55.4404,55.5334,55.394,55.4683,55912.0
2023-03-03 15:30:00,59.67,59.87,59.58,59.83,321769.0,55.4683,55.6542,55.3847,55.6171,321769.0
2023-03-06 09:30:00,59.88,60.35,59.79,60.31,48485.0,55.6635,56.1004,55.5799,56.0633,48485.0
2023-03-06 10:00:00,60.3,60.39,60.13,60.2,38918.0,56.054,56.1376,55.8959,55.961,38918.0
2023-03-06 10:30:00,60.2,60.22,59.97,60.01,45884.0,55.961,55.9796,55.7472,55.7844,45884.0
2023-03-06 11:00:00,59.98,60.11,59.91,59.97,53832.0,55.7565,55.8773,55.6914,55.7472,53832.0
2023-03-06 11:30:00,59.98,60.05,59.81,59.82,44605.0,55.7565,55.8216,55.5985,55.6078,44605.0
2023-03-06 12:00:00,59.82,59.92,59.79,59.8,34158.0,55.6078,55.7007,55.5799,55.5892,34158.0
2023-03-06 12:30:00,59.81,59.81,59.66,59.71,40692.0,55.5985,55.5985,55.459,55.5055,40692.0
2023-03-06 13:00:00,59.7,59.73,59.58,59.72,39957.0,55.4962,55.5241,55.3847,55.5148,39957.0
2023-03-06 13:30:00,59.73,59.88,59.61,59.66,60047.0,55.5241,55.6635,55.4126,55.459,60047.0
2023-03-06 14:00:00,59.67,59.84,59.64,59.83,45779.0,55.4683,55.6264,55.4404,55.6171,45779.0
2023-03-06 14:30:00,59.83,59.84,59.72,59.73,39919.0,55.6171,55.6264,55.5148,55.5241,39919.0
2023-03-06 15:00:00,59.73,59.8,59.7,59.73,49231.0,55.5241,55.5892,55.4962,55.5241,49231.0
2023-03-06 15:30:00,59.73,59.95,59.72,59.89,163119.0,55.5241,55.7286,55.5148,55.6728,163119.0
2023-03-07 09:30:00,59.63,60.26,59.63,60.15,46396.0,55.4311,56.0168,55.4311,55.9145,46396.0
2023-03-07 10:00:00,60.16,60.16,59.31,59.4,32378.0,55.9238,55.9238,55.1337,55.2173,32378.0
2023-03-07 10:30:00,59.41,59.56,59.17,59.18,51659.0,55.2266,55.3661,55.0035,55.0128,51659.0
2023-03-07 11:00:00,59.18,59.31,59.03,59.04,29995.0,55.0128,55.1337,54.8734,54.8827,29995.0
2023-03-07 11:30:00,59.04,59.08,58.67,58.67,44629.0,54.8827,54.9199,54.5387,54.5387,44629.0
2023-03-07 12:00:00,58.67,58.9,58.62,58.76,47687.0,54.5387,54.7525,54.4923,54.6224,47687.0
2023-03-07 12:30:00,58.74,58.86,58.71,58.76,21568.0,54.6038,54.7154,54.5759,54.6224,21568.0
2023-03-07 13:00:00,58.76,58.85,58.68,58.77,43140.0,54.6224,54.7061,54.548,54.6317,43140.0
2023-03-07 13:30:00,58.76,58.88,58.65,58.7,38100.0,54.6224,54.734,54.5202,54.5666,38100.0
2023-03-07 14:00:00,58.7,58.82,58.7,58.72,42212.0,54.5666,54.6782,54.5666,54.5852,42212.0
2023-03-07 14:30:00,58.72,58.8,58.7,58.77,29078.0,54.5852,54.6596,54.5666,54.6317,29078.0
2023-03-07 15:00:00,58.77,59.01,58.77,59.0,54743.0,54.6317,54.8548,54.6317,54.8455,54743.0
2023-03-07 15:30:00,59.01,59.26,58.91,58.93,187959.0,54.8548,55.0872,54.7618,54.7804,187959.0
2023-03-08 09:30:00,59.21,59.56,59.2,59.25,112425.0,55.0407,55.3661,55.0314,55.0779,112425.0
2023-03-08 10:00:00,59.25,59.47,58.99,59.26,94553.0,55.0779,55.2824,54.8362,55.0872,94553.0
2023-03-08 10:30:00,59.25,59.56,59.22,59.55,72293.0,55.0779,55.3661,55.05,55.3568,72293.0
2023-03-08 11:00:00,59.56,59.78,59.51,59.73,40323.0,55.3661,55.5706,55.3196,55.5241,40323.0
2023-03-08 11:30:00,59.74,59.87,59.58,59.78,41307.0,55.5334,55.6542,55.3847,55.5706,41307.0
2023-03-08 12:00:00,59.8,59.81,59.54,59.69,46800.0,55.5892,55.5985,55.3475,55.4869,46800.0
2023-03-08 12:30:00,59.69,59.77,59.63,59.69,34161.0,55.4869,55.5613,55.4311,55.4869,34161.0
2023-03-08 13:00:00,59.71,59.73,59.47,59.48,40676.0,55.5055,55.5241,55.2824,55.2917,40676.0
2023-03-08 13:30:00,59.48,59.57,59.35,59.55,34133.0,55.2917,55.3754,55.1709,55.3568,34133.0
2023-03-08 14:00:00,59.56,59.73,59.52,59.73,31938.0,55.3661,55.5241,55.3289,55.5241,31938.0
2023-03-08 14:30:00,59.73,59.74,59.65,59.71,34638.0,55.5241,55.5334,55.4497,55.5055,34638.0
2023-03-08 15:00:00,59.7,59.78,59.64,59.71,36783.0,55.4962,55.5706,55.4404,55.5055,36783.0
2023-03-08 15:30:00,59.72,59.78,59.64,59.77,176818.0,55.5148,55.5706,55.4404,55.5613,176818.0
2023-03-09 09:30:00,59.98,60.15,59.8,59.86,43340.0,55.7565,55.9145,55.5892,55.6449,43340.0
2023-03-09 10:00:00,59.9,59.9,59.7,59.76,27010.0,55.6821,55.6821,55.4962,55.552,27010.0
2023-03-09 10:30:00,59.78,59.88,59.72,59.73,35007.0,55.5706,55.6635,55.5148,55.5241,35007.0
2023-03-09 11:00:00,59.73,59.77,59.57,59.63,43465.0,55.5241,55.5613,55.3754,55.4311,43465.0
2023-03-09 11:30:00,59.63,59.8,59.6,59.79,52039.0,55.4311,55.5892,55.4033,55.5799,52039.0
2023-03-09 12:00:00,59.8,60.24,59.75,60.22,53231.0,55.5892,55.9982,55.5427,55.9796,53231.0
2023-03-09 12:30:00,60.25,60.49,60.23,60.23,57630.0,56.0075,56.2306,55.9889,55.9889,57630.0
2023-03-09 13:00:00,60.22,60.35,60.13,60.2,47342.0,55.9796,56.1004,55.8959,55.961,47342.0
2023-03-09 13:30:00,60.2,60.29,60.1,60.17,63152.0,55.961,56.0447,55.868,55.9331,63152.0
2023-03-09 14:00:00,60.16,60.16,59.64,59.67,115811.0,55.9238,55.9238,55.4404,55.4683,115811.0
2023-03-09 14:30:00,59.65,59.66,59.1,59.11,90268.0,55.4497,55.459,54.9385,54.9478,90268.0
2023-03-09 15:00:00,59.12,59.23,58.96,59.13,116311.0,54.9571,55.0593,54.8083,54.9664,116311.0
2023-03-09 15:30:00,59.11,59.34,59.02,59.13,408178.0,54.9478,55.1616,54.8641,54.9664,408178.0
2023-03-10 09:30:00,59.3,59.37,58.61,58.78,88548.0,55.1244,55.1895,54.483,54.641,88548.0
2023-03-10 10:00:00,58.8,58.82,58.16,58.16,126035.0,54.6596,54.6782,54.0647,54.0647,126035.0
2023-03-10 10:30:00,58.14,58.57,58.14,58.54,50358.0,54.0461,54.4458,54.0461,54.4179,50358.0
2023-03-10 11:00:00,58.53,58.81,58.4,58.78,52284.0,54.4086,54.6689,54.2878,54.641,52284.0
2023-03-10 11:30:00,58.79,58.87,58.36,58.42,56771.0,54.6503,54.7247,54.2506,54.3063,56771.0
2023-03-10 12:00:00,58.42,58.43,58.06,58.13,47243.0,54.3063,54.3156,53.9717,54.0368,47243.0
2023-03-10 12:30:00,58.14,58.4,58.12,58.25,31230.0,54.0461,54.2878,54.0275,54.1483,31230.0
2023-03-10 13:00:00,58.25,58.34,57.76,57.88,34860.0,54.1483,54.232,53.6928,53.8044,34860.0
2023-03-10 13:30:00,57.92,57.93,57.6,57.66,61702.0,53.8416,53.8508,53.5441,53.5999,61702.0
2023-03-10 14:00:00,57.67,58.17,57.67,57.8,48992.0,53.6092,54.0739,53.6092,53.73,48992.0
2023-03-10 14:30:00,57.81,58.32,57.81,58.26,52429.0,53.7393,54.2134,53.7393,54.1576,52429.0
2023-03-10 15:00:00,58.25,58.31,58.03,58.17,93510.0,54.1483,54.2041,53.9438,54.0739,93510.0
2023-03-10 15:30:00,58.16,58.18,57.82,58.08,308046.0,54.0647,54.0832,53.7486,53.9903,308046.0
2023-03-13 09:30:00,58.16,59.74,58.04,59.65,64201.0,54.0647,55.5334,53.9531,55.4497,64201.0
2023-03-13 10:00:00,59.65,60.17,59.6,60.17,96638.0,55.4497,55.9331,55.4033,55.9331,96638.0
2023-03-13 10:30:00,60.21,61.01,60.21,60.91,79940.0,55.9703,56.714,55.9703,56.621,79940.0
2023-03-13 11:00:00,60.95,61.15,60.75,61.09,88042.0,56.6582,56.8441,56.4723,56.7883,88042.0
2023-03-13 11:30:00,61.09,61.1,59.97,60.35,129865.0,56.7883,56.7976,55.7472,56.1004,129865.0
2023-03-13 12:00:00,60.35,60.6,60.13,60.36,82321.0,56.1004,56.3328,55.8959,56.1097,82321.0
2023-03-13 12:30:00,60.37,60.37,59.86,60.18,78031.0,56.119,56.119,55.6449,55.9424,78031.0
2023-03-13 13:00:00,60.19,60.21,59.77,59.85,53803.0,55.9517,55.9703,55.5613,55.6357,53803.0
2023-03-13 13:30:00,59.87,60.18,59.72,60.04,70723.0,55.6542,55.9424,55.5148,55.8123,70723.0
2023-03-13 14:00:00,60.05,60.18,59.83,59.86,71589.0,55.8216,55.9424,55.6171,55.6449,71589.0
2023-03-13 14:30:00,59.88,60.01,59.62,59.69,120916.0,55.6635,55.7844,55.4218,55.4869,120916.0
2023-03-13 15:00:00,59.68,59.76,59.33,59.43,91553.0,55.4776,55.552,55.1523,55.2452,91553.0
2023-03-13 15:30:00,59.43,59.69,59.4,59.54,298459.0,55.2452,55.4869,55.2173,55.3475,298459.0
2023-03-14 09:30:00,59.91,60.23,59.65,59.89,57389.0,55.6914,55.9889,55.4497,55.6728,57389.0
2023-03-14 10:00:00,59.88,60.55,59.87,60.48,50949.0,55.6635,56.2864,55.6542,56.2213,50949.0
2023-03-14 10:30:00,60.52,60.56,60.26,60.48,41778.0,56.2585,56.2957,56.0168,56.2213,41778.0
2023-03-14 11:00:00,60.47,60.66,60.37,60.38,52946.0,56.212,56.3886,56.119,56.1283,52946.0
2023-03-14 11:30:00,60.36,60.5,60.29,60.34,44359.0,56.1097,56.2399,56.0447,56.0911,44359.0
2023-03-14 12:00:00,60.36,60.37,60.24,60.25,44107.0,56.1097,56.119,55.9982,56.0075,44107.0
2023-03-14 12:30:00,60.23,60.4,60.2,60.35,48407.0,55.9889,56.1469,55.961,56.1004,48407.0
2023-03-14 13:00:00,60.31,60.34,59.66,59.76,41910.0,56.0633,56.0911,55.459,55.552,41910.0
2023-03-14 13:30:00,59.75,59.88,59.64,59.74,62011.0,55.5427,55.6635,55.4404,55.5334,62011.0
2023-03-14 14:00:00,59.75,59.82,59.57,59.78,75037.0,55.5427,55.6078,55.3754,55.5706,75037.0
2023-03-14 14:30:00,59.78,59.94,59.75,59.78,65657.0,55.5706,55.7193,55.5427,55.5706,65657.0
2023-03-14 15:00:00,59.79,59.91,59.61,59.76,62692.0,55.5799,55.6914,55.4126,55.552,62692.0
2023-03-14 15:30:00,59.76,60.22,59.76,60.11,299702.0,55.552,55.9796,55.552,55.8773,299702.0
2023-03-15 09:30:00,60.1,60.84,59.7,60.45,89056.0,55.868,56.5559,55.4962,56.1934,89056.0
2023-03-15 10:00:00,60.34,60.87,60.22,60.69,44839.0,56.0911,56.5838,55.9796,56.4165,44839.0
2023-03-15 10:30:00,60.7,61.28,60.67,61.2,42208.0,56.4258,56.965,56.3979,56.8906,42208.0
2023-03-15 11:00:00,61.24,61.32,60.89,60.98,40454.0,56.9278,57.0021,56.6024,56.6861,40454.0
2023-03-15 11:30:00,60.98,61.12,60.82,61.09,43768.0,56.6861,56.8162,56.5373,56.7883,43768.0
2023-03-15 12:00:00,61.1,61.22,60.91,61.22,85052.0,56.7976,56.9092,56.621,56.9092,85052.0
2023-03-15 12:30:00,61.23,61.38,60.99,61.08,60629.0,56.9185,57.0579,56.6954,56.779,60629.0
2023-03-15 13:00:00,61.05,61.27,60.99,61.25,79554.0,56.7512,56.9557,56.6954,56.9371,79554.0
2023-03-15 13:30:00,61.23,61.37,61.04,61.35,80503.0,56.9185,57.0486,56.7419,57.03,80503.0
2023-03-15 14:00:00,61.35,61.97,61.23,61.74,77279.0,57.03,57.6064,56.9185,57.3926,77279.0
2023-03-15 14:30:00,61.74,61.82,61.25,61.36,48593.0,57.3926,57.4669,56.9371,57.0393,48593.0
2023-03-15 15:00:00,61.39,61.64,61.22,61.52,125231.0,57.0672,57.2996,56.9092,57.1881,125231.0
2023-03-15 15:30:00,61.51,61.75,61.29,61.68,474417.0,57.1788,57.4019,56.9743,57.3368,474417.0
2023-03-16 09:30:00,61.53,62.04,61.39,61.92,107359.0,57.1974,57.6714,57.0672,57.5599,107359.0
2023-03-16 10:00:00,61.93,62.05,61.48,61.9,76702.0,57.5692,57.6807,57.1509,57.5413,76702.0
2023-03-16 10:30:00,61.88,62.26,61.84,62.17,82338.0,57.5227,57.876,57.4855,57.7923,82338.0
2023-03-16 11:00:00,62.18,62.73,62.03,62.63,109278.0,57.8016,58.3129,57.6621,58.2199,109278.0
2023-03-16 11:30:00,62.65,62.9,62.44,62.44,194574.0,58.2385,58.4709,58.0433,58.0433,194574.0
2023-03-16 12:00:00,62.39,62.41,62.08,62.16,64252.0,57.9968,58.0154,57.7086,57.783,64252.0
2023-03-16 12:30:00,62.16,62.17,61.66,61.76,144521.0,57.783,57.7923,57.3182,57.4112,144521.0
2023-03-16 13:00:00,61.75,61.9,61.65,61.71,72772.0,57.4019,57.5413,57.3089,57.3647,72772.0
2023-03-16 13:30:00,61.71,61.91,61.65,61.86,49743.0,57.3647,57.5506,57.3089,57.5041,49743.0
2023-03-16 14:00:00,61.86,61.88,61.54,61.56,75973.0,57.5041,57.5227,57.2067,57.2252,75973.0
2023-03-16 14:30:00,61.56,61.98,61.49,61.97,79794.0,57.2252,57.6157,57.1602,57.6064,79794.0
2023-03-16 15:00:00,61.97,61.99,61.64,61.72,70407.0,57.6064,57.625,57.2996,57.374,70407.0
2023-03-16 15:30:00,61.73,61.94,61.63,61.9,240387.0,57.3833,57.5785,57.2903,57.5413,240387.0
2023-03-17 09:30:00,61.74,61.99,61.4,61.44,441754.0,57.3926,57.625,57.0765,57.1137,441754.0
2023-03-17 10:00:00,61.44,61.62,60.98,61.19,26417.0,57.1137,57.281,56.6861,56.8813,26417.0
2023-03-17 10:30:00,61.22,61.27,61.03,61.23,19805.0,56.9092,56.9557,56.7326,56.9185,19805.0
2023-03-17 11:00:00,61.26,61.49,61.21,61.44,22654.0,56.9464,57.1602,56.8999,57.1137,22654.0
2023-03-17 11:30:00,61.46,61.71,61.33,61.39,27340.0,57.1323,57.3647,57.0114,57.0672,27340.0
2023-03-17 12:00:00,61.4,61.48,61.26,61.45,42465.0,57.0765,57.1509,56.9464,57.123,42465.0
2023-03-17 12:30:00,61.44,61.55,61.22,61.3,41609.0,57.1137,57.2159,56.9092,56.9836,41609.0
2023-03-17 13:00:00,61.32,61.39,61.17,61.35,28712.0,57.0021,57.0672,56.8627,57.03,28712.0
2023-03-17 13:30:00,61.35,61.52,61.32,61.51,26828.0,57.03,57.1881,57.0021,57.1788,26828.0
2023-03-17 14:00:00,61.53,61.59,60.94,60.96,74914.0,57.1974,57.2531,56.6489,56.6675,74914.0
2023-03-17 14:30:00,60.98,61.31,60.98,61.24,45210.0,56.6861,56.9928,56.6861,56.9278,45210.0
2023-03-17 15:00:00,61.24,61.71,61.12,61.68,97928.0,56.9278,57.3647,56.8162,57.3368,97928.0
2023-03-17 15:30:00,61.7,61.7,61.33,61.35,305770.0,57.3554,57.3554,57.0114,57.03,305770.0
2023-03-20 09:30:00,61.46,62.01,61.34,61.98,53926.0,57.1323,57.6436,57.0207,57.6157,53926.0
2023-03-20 10:00:00,61.88,61.98,61.49,61.58,25591.0,57.5227,57.6157,57.1602,57.2438,25591.0
2023-03-20 10:30:00,61.59,61.7,61.38,61.65,27839.0,57.2531,57.3554,57.0579,57.3089,27839.0
2023-03-20 11:00:00,61.66,61.83,61.47,61.56,36220.0,57.3182,57.4762,57.1416,57.2252,36220.0
2023-03-20 11:30:00,61.58,61.8,61.33,61.77,58497.0,57.2438,57.4483,57.0114,57.4205,58497.0
2023-03-20 12:00:00,61.78,61.92,61.42,61.65,56728.0,57.4298,57.5599,57.0951,57.3089,56728.0
2023-03-20 12:30:00,61.63,61.96,61.58,61.92,35113.0,57.2903,57.5971,57.2438,57.5599,35113.0
2023-03-20 13:00:00,61.92,62.16,61.91,62.12,79602.0,57.5599,57.783,57.5506,57.7458,79602.0
2023-03-20 13:30:00,62.12,62.12,61.71,61.77,74319.0,57.7458,57.7458,57.3647,57.4205,74319.0
2023-03-20 14:00:00,61.78,61.82,61.62,61.76,29178.0,57.4298,57.4669,57.281,57.4112,29178.0
2023-03-20 14:30:00,61.77,61.86,61.67,61.82,47356.0,57.4205,57.5041,57.3275,57.4669,47356.0
2023-03-20 15:00:00,61.84,61.87,61.72,61.8,120199.0,57.4855,57.5134,57.374,57.4483,120199.0
2023-03-20 15:30:00,61.81,61.98,61.8,61.88,191043.0,57.4576,57.6157,57.4483,57.5227,191043.0
2023-03-21 09:30:00,61.75,61.89,60.8,60.95,89609.0,57.4019,57.532,56.5188,56.6582,89609.0
2023-03-21 10:00:00,60.9,60.91,60.27,60.34,92646.0,56.6117,56.621,56.0261,56.0911,92646.0
2023-03-21 10:30:00,60.32,60.44,59.99,60.28,62108.0,56.0726,56.1841,55.7658,56.0354,62108.0
2023-03-21 11:00:00,60.33,60.79,60.32,60.51,92792.0,56.0819,56.5095,56.0726,56.2492,92792.0
2023-03-21 11:30:00,60.49,60.49,59.54,59.61,139497.0,56.2306,56.2306,55.3475,55.4126,139497.0
2023-03-21 12:00:00,59.62,59.62,59.25,59.31,72038.0,55.4218,55.4218,55.0779,55.1337,72038.0
2023-03-21 12:30:00,59.31,59.49,59.15,59.22,50462.0,55.1337,55.301,54.9849,55.05,50462.0
2023-03-21 13:00:00,59.24,59.32,58.98,59.28,79868.0,55.0686,55.143,54.8269,55.1058,79868.0
2023-03-21 13:30:00,59.27,59.52,59.21,59.52,79823.0,55.0965,55.3289,55.0407,55.3289,79823.0
2023-03-21 14:00:00,59.53,59.8,59.49,59.8,52600.0,55.3382,55.5892,55.301,55.5892,52600.0
2023-03-21 14:30:00,59.8,59.99,59.79,59.96,57616.0,55.5892,55.7658,55.5799,55.7379,57616.0
2023-03-21 15:00:00,59.97,59.97,59.72,59.74,113498.0,55.7472,55.7472,55.5148,55.5334,113498.0
2023-03-21 15:30:00,59.75,60.06,59.7,59.98,255778.0,55.5427,55.8309,55.4962,55.7565,255778.0
2023-03-22 09:30:00,59.66,59.89,59.19,59.35,58279.0,55.459,55.6728,55.0221,55.1709,58279.0
2023-03-22 10:00:00,59.34,59.82,59.34,59.8,94941.0,55.1616,55.6078,55.1616,55.5892,94941.0
2023-03-22 10:30:00,59.8,59.93,59.64,59.64,39637.0,55.5892,55.71,55.4404,55.4404,39637.0
2023-03-22 11:00:00,59.64,59.72,59.42,59.52,52090.0,55.4404,55.5148,55.2359,55.3289,52090.0
2023-03-22 11:30:00,59.51,59.57,59.45,59.54,53830.0,55.3196,55.3754,55.2638,55.3475,53830.0
2023-03-22 12:00:00,59.55,59.67,59.5,59.66,47744.0,55.3568,55.4683,55.3103,55.459,47744.0
2023-03-22 12:30:00,59.66,59.66,59.44,59.44,32229.0,55.459,55.459,55.2545,55.2545,32229.0
2023-03-22 13:00:00,59.41,59.63,59.36,59.63,36956.0,55.2266,55.4311,55.1802,55.4311,36956.0
2023-03-22 13:30:00,59.63,59.75,59.5,59.5,75023.0,55.4311,55.5427,55.3103,55.3103,75023.0
2023-03-22 14:00:00,59.48,59.81,59.46,59.54,103663.0,55.2917,55.5985,55.2731,55.3475,103663.0
2023-03-22 14:30:00,59.53,59.94,59.35,59.44,91340.0,55.3382,55.7193,55.1709,55.2545,91340.0
2023-03-22 15:00:00,59.43,59.7,59.15,59.57,78174.0,55.2452,55.4962,54.9849,55.3754,78174.0
2023-03-22 15:30:00,59.55,59.58,58.7,58.72,319005.0,55.3568,55.3847,54.5666,54.5852,319005.0
2023-03-23 09:30:00,58.55,58.65,58.15,58.55,47526.0,54.4272,54.5202,54.0554,54.4272,47526.0
2023-03-23 10:00:00,58.55,58.66,58.36,58.56,34531.0,54.4272,54.5294,54.2506,54.4365,34531.0
2023-03-23 10:30:00,58.56,58.83,58.56,58.8,28270.0,54.4365,54.6875,54.4365,54.6596,28270.0
2023-03-23 11:00:00,58.81,59.09,58.79,58.96,51451.0,54.6689,54.9292,54.6503,54.8083,51451.0
2023-03-23 11:30:00,58.95,59.16,58.92,59.08,41747.0,54.799,54.9942,54.7711,54.9199,41747.0
2023-03-23 12:00:00,59.07,59.07,58.9,58.97,31391.0,54.9106,54.9106,54.7525,54.8176,31391.0
2023-03-23 12:30:00,58.98,58.99,58.74,58.86,25434.0,54.8269,54.8362,54.6038,54.7154,25434.0
2023-03-23 13:00:00,58.86,58.96,58.67,58.77,38058.0,54.7154,54.8083,54.5387,54.6317,38058.0
2023-03-23 13:30:00,58.76,58.78,58.55,58.57,27321.0,54.6224,54.641,54.4272,54.4458,27321.0
2023-03-23 14:00:00,58.59,58.68,58.33,58.33,31761.0,54.4644,54.548,54.2227,54.2227,31761.0
2023-03-23 14:30:00,58.34,58.4,57.9,58.12,90853.0,54.232,54.2878,53.823,54.0275,90853.0
2023-03-23 15:00:00,58.12,58.52,57.85,57.96,73506.0,54.0275,54.3993,53.7765,53.8787,73506.0
2023-03-23 15:30:00,57.94,58.23,57.85,57.91,418098.0,53.8601,54.1297,53.7765,53.8323,418098.0
2023-03-24 09:30:00,58.19,59.18,58.1,58.84,70027.0,54.0925,55.0128,54.0089,54.6968,70027.0
2023-03-24 10:00:00,58.84,59.26,58.74,59.25,51782.0,54.6968,55.0872,54.6038,55.0779,51782.0
2023-03-24 10:30:00,59.23,59.29,59.05,59.11,48667.0,55.0593,55.1151,54.892,54.9478,48667.0
2023-03-24 11:00:00,59.14,59.33,58.92,59.3,55300.0,54.9756,55.1523,54.7711,55.1244,55300.0
2023-03-24 11:30:00,59.29,59.61,59.27,59.43,58091.0,55.1151,55.4126,55.0965,55.2452,58091.0
2023-03-24 12:00:00,59.44,59.52,59.29,59.51,55849.0,55.2545,55.3289,55.1151,55.3196,55849.0
2023-03-24 12:30:00,59.53,59.83,59.49,59.79,73583.0,55.3382,55.6171,55.301,55.5799,73583.0
2023-03-24 13:00:00,59.81,59.89,59.65,59.72,46834.0,55.5985,55.6728,55.4497,55.5148,46834.0
2023-03-24 13:30:00,59.75,59.83,59.69,59.74,38082.0,55.5427,55.6171,55.4869,55.5334,38082.0
2023-03-24 14:00:00,59.75,59.81,59.65,59.77,21943.0,55.5427,55.5985,55.4497,55.5613,21943.0
2023-03-24 14:30:00,59.78,60.0,59.78,59.95,65707.0,55.5706,55.7751,55.5706,55.7286,65707.0
2023-03-24 15:00:00,59.96,60.15,59.86,60.12,70251.0,55.7379,55.9145,55.6449,55.8866,70251.0
2023-03-24 15:30:00,60.11,60.46,60.1,60.46,248655.0,55.8773,56.2027,55.868,56.2027,248655.0
2023-03-27 09:30:00,60.63,61.17,60.27,60.55,71483.0,56.3607,56.8627,56.0261,56.2864,71483.0
2023-03-27 10:00:00,60.59,60.59,60.12,60.41,37315.0,56.3235,56.3235,55.8866,56.1562,37315.0
2023-03-27 10:30:00,60.37,60.42,60.23,60.28,33957.0,56.119,56.1655,55.9889,56.0354,33957.0
2023-03-27 11:00:00,60.25,60.39,60.21,60.38,29174.0,56.0075,56.1376,55.9703,56.1283,29174.0
2023-03-27 11:30:00,60.4,60.54,60.34,60.49,34157.0,56.1469,56.2771,56.0911,56.2306,34157.0
2023-03-27 12:00:00,60.48,60.51,60.31,60.37,22343.0,56.2213,56.2492,56.0633,56.119,22343.0
2023-03-27 12:30:00,60.37,60.5,60.36,60.44,26010.0,56.119,56.2399,56.1097,56.1841,26010.0
2023-03-27 13:00:00,60.44,60.61,60.44,60.56,25142.0,56.1841,56.3421,56.1841,56.2957,25142.0
2023-03-27 13:30:00,60.57,60.6,60.39,60.42,33234.0,56.305,56.3328,56.1376,56.1655,33234.0
2023-03-27 14:00:00,60.43,60.47,60.22,60.24,47221.0,56.1748,56.212,55.9796,55.9982,47221.0
2023-03-27 14:30:00,60.23,60.3,60.17,60.25,40836.0,55.9889,56.054,55.9331,56.0075,40836.0
2023-03-27 15:00:00,60.24,60.24,60.03,60.18,40201.0,55.9982,55.9982,55.803,55.9424,40201.0
2023-03-27 15:30:00,60.19,60.21,59.82,60.04,202538.0,55.9517,55.9703,55.6078,55.8123,202538.0
2023-03-28 09:30:00,59.83,60.44,59.83,60.28,20847.0,55.6171,56.1841,55.6171,56.0354,20847.0
2023-03-28 10:00:00,60.26,60.39,60.21,60.33,16656.0,56.0168,56.1376,55.9703,56.0819,16656.0
2023-03-28 10:30:00,60.34,60.48,60.22,60.48,18466.0,56.0911,56.2213,55.9796,56.2213,18466.0
2023-03-28 11:00:00,60.46,60.84,60.46,60.84,19670.0,56.2027,56.5559,56.2027,56.5559,19670.0
2023-03-28 11:30:00,60.85,61.02,60.82,60.99,28191.0,56.5652,56.7233,56.5373,56.6954,28191.0
2023-03-28 12:00:00,60.97,61.03,60.88,60.9,20628.0,56.6768,56.7326,56.5931,56.6117,20628.0
2023-03-28 12:30:00,60.88,60.95,60.68,60.69,19035.0,56.5931,56.6582,56.4072,56.4165,19035.0
2023-03-28 13:00:00,60.69,60.72,60.46,60.46,16418.0,56.4165,56.4444,56.2027,56.2027,16418.0
2023-03-28 13:30:00,60.45,60.51,60.32,60.32,46763.0,56.1934,56.2492,56.0726,56.0726,46763.0
2023-03-28 14:00:00,60.28,60.51,60.26,60.49,33853.0,56.0354,56.2492,56.0168,56.2306,33853.0
2023-03-28 14:30:00,60.48,60.59,60.46,60.57,22507.0,56.2213,56.3235,56.2027,56.305,22507.0
2023-03-28 15:00:00,60.55,60.56,60.41,60.45,42975.0,56.2864,56.2957,56.1562,56.1934,42975.0
2023-03-28 15:30:00,60.45,60.51,60.3,60.42,190995.0,56.1934,56.2492,56.054,56.1655,190995.0
2023-03-29 09:30:00,60.8,61.18,60.72,61.05,44817.0,56.5188,56.872,56.4444,56.7512,44817.0
2023-03-29 10:00:00,61.05,61.12,60.62,60.74,79330.0,56.7512,56.8162,56.3514,56.463,79330.0
2023-03-29 10:30:00,60.74,60.93,60.69,60.72,199546.0,56.463,56.6396,56.4165,56.4444,199546.0
2023-03-29 11:00:00,60.72,61.03,60.66,60.84,138948.0,56.4444,56.7326,56.3886,56.5559,138948.0
2023-03-29 11:30:00,60.85,61.0,60.78,60.95,31378.0,56.5652,56.7047,56.5002,56.6582,31378.0
2023-03-29 12:00:00,60.95,60.97,60.84,60.86,31096.0,56.6582,56.6768,56.5559,56.5745,31096.0
2023-03-29 12:30:00,60.86,60.96,60.86,60.95,33438.0,56.5745,56.6675,56.5745,56.6582,33438.0
2023-03-29 13:00:00,60.94,61.13,60.91,61.13,18388.0,56.6489,56.8255,56.621,56.8255,18388.0
2023-03-29 13:30:00,61.11,61.12,60.83,60.83,21562.0,56.8069,56.8162,56.5466,56.5466,21562.0
2023-03-29 14:00:00,60.84,61.05,60.77,61.05,24936.0,56.5559,56.7512,56.4909,56.7512,24936.0
2023-03-29 14:30:00,61.04,61.04,60.89,60.95,30950.0,56.7419,56.7419,56.6024,56.6582,30950.0
2023-03-29 15:00:00,60.96,61.03,60.87,60.94,46157.0,56.6675,56.7326,56.5838,56.6489,46157.0
2023-03-29 15:30:00,60.94,61.17,60.93,61.16,192655.0,56.6489,56.8627,56.6396,56.8534,192655.0
2023-03-30 09:30:00,61.32,61.57,61.2,61.4,45385.0,57.0021,57.2345,56.8906,57.0765,45385.0
2023-03-30 10:00:00,61.41,61.41,61.2,61.37,26172.0,57.0858,57.0858,56.8906,57.0486,26172.0
2023-03-30 10:30:00,61.38,61.43,61.17,61.19,202620.0,57.0579,57.1044,56.8627,56.8813,202620.0
2023-03-30 11:00:00,61.17,61.23,61.04,61.22,49680.0,56.8627,56.9185,56.7419,56.9092,49680.0
2023-03-30 11:30:00,61.19,61.19,60.85,60.97,72855.0,56.8813,56.8813,56.5652,56.6768,72855.0
2023-03-30 12:00:00,60.97,61.06,60.84,60.85,70241.0,56.6768,56.7604,56.5559,56.5652,70241.0
2023-03-30 12:30:00,60.85,60.91,60.63,60.9,110051.0,56.5652,56.621,56.3607,56.6117,110051.0
2023-03-30 13:00:00,60.9,60.97,60.7,60.87,40056.0,56.6117,56.6768,56.4258,56.5838,40056.0
2023-03-30 13:30:00,60.85,61.05,60.81,61.03,33143.0,56.5652,56.7512,56.5281,56.7326,33143.0
2023-03-30 14:00:00,61.03,61.2,61.03,61.18,32262.0,56.7326,56.8906,56.7326,56.872,32262.0
2023-03-30 14:30:00,61.2,61.27,61.09,61.09,37186.0,56.8906,56.9557,56.7883,56.7883,37186.0
2023-03-30 15:00:00,61.09,61.12,60.88,60.96,99523.0,56.7883,56.8162,56.5931,56.6675,99523.0
2023-03-30 15:30:00,60.96,61.23,60.93,61.19,327576.0,56.6675,56.9185,56.6396,56.8813,327576.0
2023-03-31 09:30:00,61.37,61.54,61.07,61.36,38845.0,57.0486,57.2067,56.7697,57.0393,38845.0
2023-03-31 10:00:00,61.39,61.55,61.35,61.38,32332.0,57.0672,57.2159,57.03,57.0579,32332.0
2023-03-31 10:30:00,61.37,61.41,61.04,61.09,53382.0,57.0486,57.0858,56.7419,56.7883,53382.0
2023-03-31 11:00:00,61.07,61.38,61.07,61.18,85331.0,56.7697,57.0579,56.7697,56.872,85331.0
2023-03-31 11:30:00,61.17,61.28,61.17,61.24,22258.0,56.8627,56.965,56.8627,56.9278,22258.0
2023-03-31 12:00:00,61.24,61.27,61.09,61.15,22637.0,56.9278,56.9557,56.7883,56.8441,22637.0
2023-03-31 12:30:00,61.15,61.18,61.08,61.17,23346.0,56.8441,56.872,56.779,56.8627,23346.0
2023-03-31 13:00:00,61.17,61.24,61.04,61.06,16680.0,56.8627,56.9278,56.7419,56.7604,16680.0
2023-03-31 13:30:00,61.05,61.05,60.86,61.02,29294.0,56.7512,56.7512,56.5745,56.7233,29294.0
2023-03-31 14:00:00,61.03,61.21,61.03,61.12,18478.0,56.7326,56.8999,56.7326,56.8162,18478.0
2023-03-31 14:30:00,61.13,61.36,61.1,61.2,36506.0,56.8255,57.0393,56.7976,56.8906,36506.0
2023-03-31 15:00:00,61.19,61.37,61.06,61.25,72617.0,56.8813,57.0486,56.7604,56.9371,72617.0
2023-03-31 15:30:00,61.28,61.4,61.09,61.36,240538.0,56.965,57.0765,56.7883,57.0393,240538.0
2023-04-03 09:30:00,60.96,61.24,60.55,61.01,94218.0,56.6675,56.9278,56.2864,56.714,94218.0
2023-04-03 10:00:00,60.98,61.67,60.91,61.57,64182.0,56.6861,57.3275,56.621,57.2345,64182.0
2023-04-03 10:30:00,61.58,61.73,61.39,61.44,52871.0,57.2438,57.3833,57.0672,57.1137,52871.0
2023-04-03 11:00:00,61.46,61.54,61.23,61.27,30717.0,57.1323,57.2067,56.9185,56.9557,30717.0
2023-04-03 11:30:00,61.26,61.49,61.22,61.48,28755.0,56.9464,57.1602,56.9092,57.1509,28755.0
2023-04-03 12:00:00,61.49,61.56,61.36,61.56,45519.0,57.1602,57.2252,57.0393,57.2252,45519.0
2023-04-03 12:30:00,61.55,61.55,61.37,61.42,37223.0,57.2159,57.2159,57.0486,57.0951,37223.0
2023-04-03 13:00:00,61.42,61.51,61.34,61.34,72828.0,57.0951,57.1788,57.0207,57.0207,72828.0
2023-04-03 13:30:00,61.31,61.33,61.21,61.29,42018.0,56.9928,57.0114,56.8999,56.9743,42018.0
2023-04-03 14:00:00,61.29,61.53,61.24,61.42,63830.0,56.9743,57.1974,56.9278,57.0951,63830.0
2023-04-03 14:30:00,61.42,61.5,61.26,61.28,51239.0,57.0951,57.1695,56.9464,56.965,51239.0
2023-04-03 15:00:00,61.29,61.41,61.15,61.25,106847.0,56.9743,57.0858,56.8441,56.9371,106847.0
2023-04-03 15:30:00,61.26,61.42,60.99,61.0,467378.0,56.9464,57.0951,56.6954,56.7047,467378.0
2023-04-04 09:30:00,61.14,61.39,60.7,60.72,53700.0,56.8348,57.0672,56.4258,56.4444,53700.0
2023-04-04 10:00:00,60.75,61.3,60.73,60.96,73301.0,56.4723,56.9836,56.4537,56.6675,73301.0
2023-04-04 10:30:00,60.97,61.13,60.92,61.02,75137.0,56.6768,56.8255,56.6303,56.7233,75137.0
2023-04-04 11:00:00,61.0,61.04,60.76,60.98,68096.0,56.7047,56.7419,56.4816,56.6861,68096.0
2023-04-04 11:30:00,60.97,61.27,60.92,61.07,72777.0,56.6768,56.9557,56.6303,56.7697,72777.0
2023-04-04 12:00:00,61.05,61.28,60.93,60.99,36835.0,56.7512,56.965,56.6396,56.6954,36835.0
2023-04-04 12:30:00,61.02,61.1,60.93,60.99,34548.0,56.7233,56.7976,56.6396,56.6954,34548.0
2023-04-04 13:00:00,60.98,61.1,60.95,61.03,52337.0,56.6861,56.7976,56.6582,56.7326,52337.0
2023-04-04 13:30:00,61.03,61.16,60.91,61.04,84924.0,56.7326,56.8534,56.621,56.7419,84924.0
2023-04-04 14:00:00,61.04,61.08,60.76,60.89,55102.0,56.7419,56.779,56.4816,56.6024,55102.0
2023-04-04 14:30:00,60.88,60.97,60.74,60.91,86751.0,56.5931,56.6768,56.463,56.621,86751.0
2023-04-04 15:00:00,60.91,61.1,60.9,60.97,102310.0,56.621,56.7976,56.6117,56.6768,102310.0
2023-04-04 15:30:00,60.97,61.02,60.78,60.84,540720.0,56.6768,56.7233,56.5002,56.5559,540720.0
2023-04-05 09:30:00,61.14,61.48,60.72,60.92,443418.0,56.8348,57.1509,56.4444,56.6303,443418.0
2023-04-05 10:00:00,60.93,61.29,60.63,61.22,351328.0,56.6396,56.9743,56.3607,56.9092,351328.0
2023-04-05 10:30:00,61.21,61.63,61.21,61.43,234504.0,56.8999,57.2903,56.8999,57.1044,234504.0
2023-04-05 11:00:00,61.44,61.9,61.37,61.79,176269.0,57.1137,57.5413,57.0486,57.439,176269.0
2023-04-05 11:30:00,61.78,62.1,61.75,61.91,244402.0,57.4298,57.7272,57.4019,57.5506,244402.0
2023-04-05 12:00:00,61.91,61.94,61.67,61.79,143266.0,57.5506,57.5785,57.3275,57.439,143266.0
2023-04-05 12:30:00,61.8,62.17,61.79,62.05,165948.0,57.4483,57.7923,57.439,57.6807,165948.0
2023-04-05 13:00:00,62.05,62.33,62.0,62.33,70902.0,57.6807,57.941,57.6343,57.941,70902.0
2023-04-05 13:30:00,62.34,62.42,62.27,62.39,76515.0,57.9503,58.0247,57.8852,57.9968,76515.0
2023-04-05 14:00:00,62.39,62.51,61.89,61.97,124805.0,57.9968,58.1083,57.532,57.6064,124805.0
2023-04-05 14:30:00,61.97,62.26,61.93,62.25,105791.0,57.6064,57.876,57.5692,57.8667,105791.0
2023-04-05 15:00:00,62.26,62.26,62.11,62.17,126495.0,57.876,57.876,57.7365,57.7923,126495.0
2023-04-05 15:30:00,62.18,62.25,62.01,62.14,543642.0,57.8016,57.8667,57.6436,57.7644,543642.0
2023-04-06 09:30:00,62.47,62.92,62.47,62.61,59744.0,58.0712,58.4895,58.0712,58.2013,59744.0
2023-04-06 10:00:00,62.59,62.59,61.99,62.05,35761.0,58.1827,58.1827,57.625,57.6807,35761.0
2023-04-06 10:30:00,62.06,62.27,61.88,61.98,59547.0,57.69,57.8852,57.5227,57.6157,59547.0
2023-04-06 11:00:00,61.97,61.97,61.69,61.87,32109.0,57.6064,57.6064,57.3461,57.5134,32109.0
2023-04-06 11:30:00,61.87,62.0,61.85,62.0,74528.0,57.5134,57.6343,57.4948,57.6343,74528.0
2023-04-06 12:00:00,62.01,62.05,61.87,62.0,37458.0,57.6436,57.6807,57.5134,57.6343,37458.0
2023-04-06 12:30:00,62.01,62.32,61.99,62.32,38307.0,57.6436,57.9317,57.625,57.9317,38307.0
2023-04-06 13:00:00,62.32,62.36,62.14,62.16,33145.0,57.9317,57.9689,57.7644,57.783,33145.0
2023-04-06 13:30:00,62.17,62.17,61.9,61.91,40741.0,57.7923,57.7923,57.5413,57.5506,40741.0
2023-04-06 14:00:00,61.91,61.99,61.78,61.9,102972.0,57.5506,57.625,57.4298,57.5413,102972.0
2023-04-06 14:30:00,61.89,61.96,61.68,61.93,102861.0,57.532,57.5971,57.3368,57.5692,102861.0
2023-04-06 15:00:00,61.93,62.03,61.8,61.99,139759.0,57.5692,57.6621,57.4483,57.625,139759.0
2023-04-06 15:30:00,61.99,62.37,61.98,62.33,313167.0,57.625,57.9782,57.6157,57.941,313167.0
2023-04-10 09:30:00,61.98,61.98,61.08,61.31,62635.0,57.6157,57.6157,56.779,56.9928,62635.0
2023-04-10 10:00:00,61.39,61.75,61.36,61.46,78351.0,57.0672,57.4019,57.0393,57.1323,78351.0
2023-04-10 10:30:00,61.46,61.48,61.27,61.38,38088.0,57.1323,57.1509,56.9557,57.0579,38088.0
2023-04-10 11:00:00,61.38,61.43,61.22,61.31,49137.0,57.0579,57.1044,56.9092,56.9928,49137.0
2023-04-10 11:30:00,61.32,61.61,61.32,61.61,47810.0,57.0021,57.2717,57.0021,57.2717,47810.0
2023-04-10 12:00:00,61.61,61.7,61.53,61.56,46167.0,57.2717,57.3554,57.1974,57.2252,46167.0
2023-04-10 12:30:00,61.58,61.83,61.58,61.83,41611.0,57.2438,57.4762,57.2438,57.4762,41611.0
2023-04-10 13:00:00,61.82,61.96,61.75,61.8,59946.0,57.4669,57.5971,57.4019,57.4483,59946.0
2023-04-10 13:30:00,61.81,61.88,61.72,61.79,43997.0,57.4576,57.5227,57.374,57.439,43997.0
2023-04-10 14:00:00,61.78,61.78,61.64,61.68,51830.0,57.4298,57.4298,57.2996,57.3368,51830.0
2023-04-10 14:30:00,61.69,61.77,61.65,61.76,52384.0,57.3461,57.4205,57.3089,57.4112,52384.0
2023-04-10 15:00:00,61.76,61.84,61.7,61.7,46662.0,57.4112,57.4855,57.3554,57.3554,46662.0
2023-04-10 15:30:00,61.7,61.98,61.69,61.98,190375.0,57.3554,57.6157,57.3461,57.6157,190375.0
2023-04-11 09:30:00,61.97,62.07,61.77,61.96,70328.0,57.6064,57.6993,57.4205,57.5971,70328.0
2023-04-11 10:00:00,61.95,62.05,61.78,62.02,47945.0,57.5878,57.6807,57.4298,57.6529,47945.0
2023-04-11 10:30:00,62.03,62.14,61.9,62.12,147740.0,57.6621,57.7644,57.5413,57.7458,147740.0
2023-04-11 11:00:00,62.1,62.17,61.91,61.96,153338.0,57.7272,57.7923,57.5506,57.5971,153338.0
2023-04-11 11:30:00,61.96,62.0,61.65,61.73,55103.0,57.5971,57.6343,57.3089,57.3833,55103.0
2023-04-11 12:00:00,61.73,61.94,61.69,61.89,35290.0,57.3833,57.5785,57.3461,57.532,35290.0
2023-04-11 12:30:00,61.89,62.0,61.87,61.95,34381.0,57.532,57.6343,57.5134,57.5878,34381.0
2023-04-11 13:00:00,61.95,62.03,61.93,61.99,26951.0,57.5878,57.6621,57.5692,57.625,26951.0
2023-04-11 13:30:00,61.98,62.06,61.92,62.02,49172.0,57.6157,57.69,57.5599,57.6529,49172.0
2023-04-11 14:00:00,62.02,62.16,62.02,62.06,40689.0,57.6529,57.783,57.6529,57.69,40689.0
2023-04-11 14:30:00,62.06,62.08,61.92,61.98,54554.0,57.69,57.7086,57.5599,57.6157,54554.0
2023-04-11 15:00:00,61.98,61.98,61.89,61.93,45601.0,57.6157,57.6157,57.532,57.5692,45601.0
2023-04-11 15:30:00,61.94,62.04,61.7,61.73,296329.0,57.5785,57.6714,57.3554,57.3833,296329.0
2023-04-12 09:30:00,61.76,62.03,61.6,61.92,44573.0,57.4112,57.6621,57.2624,57.5599,44573.0
2023-04-12 10:00:00,61.93,62.0,61.74,61.87,100572.0,57.5692,57.6343,57.3926,57.5134,100572.0
2023-04-12 10:30:00,61.86,61.86,61.64,61.78,59409.0,57.5041,57.5041,57.2996,57.4298,59409.0
2023-04-12 11:00:00,61.8,61.97,61.71,61.83,65006.0,57.4483,57.6064,57.3647,57.4762,65006.0
2023-04-12 11:30:00,61.84,61.88,61.74,61.74,38507.0,57.4855,57.5227,57.3926,57.3926,38507.0
2023-04-12 12:00:00,61.75,61.77,61.58,61.61,32730.0,57.4019,57.4205,57.2438,57.2717,32730.0
2023-04-12 12:30:00,61.62,61.66,61.53,61.59,30582.0,57.281,57.3182,57.1974,57.2531,30582.0
2023-04-12 13:00:00,61.59,61.83,61.52,61.77,49601.0,57.2531,57.4762,57.1881,57.4205,49601.0
2023-04-12 13:30:00,61.78,62.03,61.76,61.98,40113.0,57.4298,57.6621,57.4112,57.6157,40113.0
2023-04-12 14:00:00,61.99,62.04,61.65,61.66,48393.0,57.625,57.6714,57.3089,57.3182,48393.0
2023-04-12 14:30:00,61.65,61.71,61.48,61.58,52996.0,57.3089,57.3647,57.1509,57.2438,52996.0
2023-04-12 15:00:00,61.58,61.67,61.47,61.48,63550.0,57.2438,57.3275,57.1416,57.1509,63550.0
2023-04-12 15:30:00,61.48,61.59,61.35,61.46,417141.0,57.1509,57.2531,57.03,57.1323,417141.0
2023-04-13 09:30:00,61.06,61.33,60.88,61.21,38418.0,56.7604,57.0114,56.5931,56.8999,38418.0
2023-04-13 10:00:00,61.18,61.37,61.11,61.12,61451.0,56.872,57.0486,56.8069,56.8162,61451.0
2023-04-13 10:30:00,61.13,61.16,60.69,60.69,58128.0,56.8255,56.8534,56.4165,56.4165,58128.0
2023-04-13 11:00:00,60.68,60.71,60.22,60.49,66241.0,56.4072,56.4351,55.9796,56.2306,66241.0
2023-04-13 11:30:00,60.54,60.98,60.54,60.98,88581.0,56.2771,56.6861,56.2771,56.6861,88581.0
2023-04-13 12:00:00,60.96,61.17,60.79,61.12,96842.0,56.6675,56.8627,56.5095,56.8162,96842.0
2023-04-13 12:30:00,61.13,61.34,61.13,61.28,34692.0,56.8255,57.0207,56.8255,56.965,34692.0
2023-04-13 13:00:00,61.28,61.31,61.2,61.3,44185.0,56.965,56.9928,56.8906,56.9836,44185.0
2023-04-13 13:30:00,61.32,61.46,61.29,61.43,27622.0,57.0021,57.1323,56.9743,57.1044,27622.0
2023-04-13 14:00:00,61.42,61.68,61.42,61.67,39075.0,57.0951,57.3368,57.0951,57.3275,39075.0
2023-04-13 14:30:00,61.68,61.82,61.67,61.8,74320.0,57.3368,57.4669,57.3275,57.4483,74320.0
2023-04-13 15:00:00,61.81,61.85,61.66,61.74,84845.0,57.4576,57.4948,57.3182,57.3926,84845.0
2023-04-13 15:30:00,61.73,61.81,61.58,61.74,339430.0,57.3833,57.4576,57.2438,57.3926,339430.0
2023-04-14 09:30:00,61.12,61.5,60.7,60.76,56707.0,56.8162,57.1695,56.4258,56.4816,56707.0
2023-04-14 10:00:00,60.71,60.9,60.53,60.62,51890.0,56.4351,56.6117,56.2678,56.3514,51890.0
2023-04-14 10:30:00,60.64,60.93,60.64,60.9,31559.0,56.37,56.6396,56.37,56.6117,31559.0
2023-04-14 11:00:00,60.9,60.94,60.7,60.71,22307.0,56.6117,56.6489,56.4258,56.4351,22307.0
2023-04-14 11:30:00,60.72,60.86,60.69,60.84,20919.0,56.4444,56.5745,56.4165,56.5559,20919.0
2023-04-14 12:00:00,60.84,60.88,60.71,60.74,23653.0,56.5559,56.5931,56.4351,56.463,23653.0
2023-04-14 12:30:00,60.72,60.75,60.62,60.69,31027.0,56.4444,56.4723,56.3514,56.4165,31027.0
2023-04-14 13:00:00,60.7,60.85,60.7,60.73,26842.0,56.4258,56.5652,56.4258,56.4537,26842.0
2023-04-14 13:30:00,60.71,60.88,60.63,60.87,56745.0,56.4351,56.5931,56.3607,56.5838,56745.0
2023-04-14 14:00:00,60.86,60.86,60.66,60.8,45197.0,56.5745,56.5745,56.3886,56.5188,45197.0
2023-04-14 14:30:00,60.8,60.9,60.76,60.8,50415.0,56.5188,56.6117,56.4816,56.5188,50415.0
2023-04-14 15:00:00,60.8,60.8,60.56,60.69,61745.0,56.5188,56.5188,56.2957,56.4165,61745.0
2023-04-14 15:30:00,60.7,60.92,60.68,60.79,260743.0,56.4258,56.6303,56.4072,56.5095,260743.0
2023-04-17 09:30:00,61.1,61.4,60.88,60.91,43668.0,56.7976,57.0765,56.5931,56.621,43668.0
2023-04-17 10:00:00,60.92,61.2,60.86,61.17,31380.0,56.6303,56.8906,56.5745,56.8627,31380.0
2023-04-17 10:30:00,61.16,61.31,61.13,61.17,74986.0,56.8534,56.9928,56.8255,56.8627,74986.0
2023-04-17 11:00:00,61.18,61.29,61.09,61.17,65511.0,56.872,56.9743,56.7883,56.8627,65511.0
2023-04-17 11:30:00,61.16,61.16,60.89,61.09,91913.0,56.8534,56.8534,56.6024,56.7883,91913.0
2023-04-17 12:00:00,61.09,61.13,60.89,60.96,44975.0,56.7883,56.8255,56.6024,56.6675,44975.0
2023-04-17 12:30:00,60.97,61.04,60.87,60.97,50413.0,56.6768,56.7419,56.5838,56.6768,50413.0
2023-04-17 13:00:00,60.97,61.0,60.9,60.94,42537.0,56.6768,56.7047,56.6117,56.6489,42537.0
2023-04-17 13:30:00,60.94,60.95,60.71,60.73,54157.0,56.6489,56.6582,56.4351,56.4537,54157.0
2023-04-17 14:00:00,60.72,60.89,60.58,60.87,75664.0,56.4444,56.6024,56.3142,56.5838,75664.0
2023-04-17 14:30:00,60.86,61.18,60.84,61.05,114000.0,56.5745,56.872,56.5559,56.7512,114000.0
2023-04-17 15:00:00,61.04,61.27,61.03,61.26,102562.0,56.7419,56.9557,56.7326,56.9464,102562.0
2023-04-17 15:30:00,61.24,61.37,61.09,61.35,290846.0,56.9278,57.0486,56.7883,57.03,290846.0
2023-04-18 09:30:00,61.26,61.36,60.59,61.06,138745.0,56.9464,57.0393,56.3235,56.7604,138745.0
2023-04-18 10:00:00,61.07,61.07,60.79,60.86,66742.0,56.7697,56.7697,56.5095,56.5745,66742.0
2023-04-18 10:30:00,60.87,60.92,60.7,60.71,102789.0,56.5838,56.6303,56.4258,56.4351,102789.0
2023-04-18 11:00:00,60.72,60.8,60.47,60.68,131756.0,56.4444,56.5188,56.212,56.4072,131756.0
2023-04-18 11:30:00,60.69,60.75,60.46,60.6,66954.0,56.4165,56.4723,56.2027,56.3328,66954.0
2023-04-18 12:00:00,60.6,60.76,60.59,60.72,60183.0,56.3328,56.4816,56.3235,56.4444,60183.0
2023-04-18 12:30:00,60.69,60.83,60.47,60.47,178255.0,56.4165,56.5466,56.212,56.212,178255.0
2023-04-18 13:00:00,60.47,60.58,60.43,60.56,73918.0,56.212,56.3142,56.1748,56.2957,73918.0
2023-04-18 13:30:00,60.56,60.67,60.43,60.55,107848.0,56.2957,56.3979,56.1748,56.2864,107848.0
2023-04-18 14:00:00,60.55,60.65,60.39,60.44,110005.0,56.2864,56.3793,56.1376,56.1841,110005.0
2023-04-18 14:30:00,60.44,60.59,60.36,60.49,107961.0,56.1841,56.3235,56.1097,56.2306,107961.0
2023-04-18 15:00:00,60.5,60.73,60.48,60.73,86735.0,56.2399,56.4537,56.2213,56.4537,86735.0
2023-04-18 15:30:00,60.72,60.82,60.43,60.52,504414.0,56.4444,56.5373,56.1748,56.2585,504414.0
2023-04-19 09:30:00,60.74,61.38,60.74,61.34,78782.0,56.463,57.0579,56.463,57.0207,78782.0
2023-04-19 10:00:00,61.34,61.74,61.31,61.74,128691.0,57.0207,57.3926,56.9928,57.3926,128691.0
2023-04-19 10:30:00,61.75,61.78,61.45,61.53,70617.0,57.4019,57.4298,57.123,57.1974,70617.0
2023-04-19 11:00:00,61.52,61.61,61.47,61.58,41657.0,57.1881,57.2717,57.1416,57.2438,41657.0
2023-04-19 11:30:00,61.6,61.6,61.38,61.47,41939.0,57.2624,57.2624,57.0579,57.1416,41939.0
2023-04-19 12:00:00,61.48,61.52,61.19,61.24,57042.0,57.1509,57.1881,56.8813,56.9278,57042.0
2023-04-19 12:30:00,61.23,61.31,61.17,61.26,37456.0,56.9185,56.9928,56.8627,56.9464,37456.0
2023-04-19 13:00:00,61.27,61.3,61.21,61.28,33339.0,56.9557,56.9836,56.8999,56.965,33339.0
2023-04-19 13:30:00,61.29,61.4,61.25,61.37,32218.0,56.9743,57.0765,56.9371,57.0486,32218.0
2023-04-19 14:00:00,61.38,61.51,61.38,61.48,35307.0,57.0579,57.1788,57.0579,57.1509,35307.0
2023-04-19 14:30:00,61.49,61.55,61.38,61.45,61566.0,57.1602,57.2159,57.0579,57.123,61566.0
2023-04-19 15:00:00,61.45,61.47,61.35,61.4,101516.0,57.123,57.1416,57.03,57.0765,101516.0
2023-04-19 15:30:00,61.41,61.61,61.33,61.59,251559.0,57.0858,57.2717,57.0114,57.2531,251559.0
2023-04-20 09:30:00,61.83,61.85,61.27,61.3,27824.0,57.4762,57.4948,56.9557,56.9836,27824.0
2023-04-20 10:00:00,61.29,61.45,61.15,61.33,30727.0,56.9743,57.123,56.8441,57.0114,30727.0
2023-04-20 10:30:00,61.33,61.52,61.28,61.51,40364.0,57.0114,57.1881,56.965,57.1788,40364.0
2023-04-20 11:00:00,61.52,61.59,61.43,61.46,35026.0,57.1881,57.2531,57.1044,57.1323,35026.0
2023-04-20 11:30:00,61.45,61.5,61.26,61.35,36203.0,57.123,57.1695,56.9464,57.03,36203.0
2023-04-20 12:00:00,61.35,61.48,61.35,61.47,18511.0,57.03,57.1509,57.03,57.1416,18511.0
2023-04-20 12:30:00,61.48,61.58,61.46,61.55,15693.0,57.1509,57.2438,57.1323,57.2159,15693.0
2023-04-20 13:00:00,61.56,61.56,61.43,61.49,26318.0,57.2252,57.2252,57.1044,57.1602,26318.0
2023-04-20 13:30:00,61.49,61.52,61.37,61.4,21314.0,57.1602,57.1881,57.0486,57.0765,21314.0
2023-04-20 14:00:00,61.41,61.55,61.32,61.49,20052.0,57.0858,57.2159,57.0021,57.1602,20052.0
2023-04-20 14:30:00,61.51,61.51,61.2,61.22,61124.0,57.1788,57.1788,56.8906,56.9092,61124.0
2023-04-20 15:00:00,61.23,61.27,61.06,61.12,120669.0,56.9185,56.9557,56.7604,56.8162,120669.0
2023-04-20 15:30:00,61.13,61.38,61.08,61.38,202852.0,56.8255,57.0579,56.779,57.0579,202852.0
2023-04-21 09:30:00,61.85,62.01,61.32,61.44,64147.0,57.4948,57.6436,57.0021,57.1137,64147.0
2023-04-21 10:00:00,61.41,61.45,61.28,61.39,20767.0,57.0858,57.123,56.965,57.0672,20767.0
2023-04-21 10:30:00,61.38,61.41,61.12,61.22,25335.0,57.0579,57.0858,56.8162,56.9092,25335.0
2023-04-21 11:00:00,61.25,61.44,61.25,61.35,15990.0,56.9371,57.1137,56.9371,57.03,15990.0
2023-04-21 11:30:00,61.34,61.38,61.18,61.34,30971.0,57.0207,57.0579,56.872,57.0207,30971.0
2023-04-21 12:00:00,61.35,61.39,61.27,61.36,15782.0,57.03,57.0672,56.9557,57.0393,15782.0
2023-04-21 12:30:00,61.39,61.5,61.38,61.44,21192.0,57.0672,57.1695,57.0579,57.1137,21192.0
2023-04-21 13:00:00,61.46,61.52,61.34,61.36,16192.0,57.1323,57.1881,57.0207,57.0393,16192.0
2023-04-21 13:30:00,61.36,61.54,61.33,61.5,20596.0,57.0393,57.2067,57.0114,57.1695,20596.0
2023-04-21 14:00:00,61.51,61.58,61.51,61.55,21607.0,57.1788,57.2438,57.1788,57.2159,21607.0
2023-04-21 14:30:00,61.55,61.63,61.52,61.57,27254.0,57.2159,57.2903,57.1881,57.2345,27254.0
2023-04-21 15:00:00,61.57,61.61,61.53,61.57,44531.0,57.2345,57.2717,57.1974,57.2345,44531.0
2023-04-21 15:30:00,61.57,61.66,61.54,61.64,184728.0,57.2345,57.3182,57.2067,57.2996,184728.0
2023-04-24 09:30:00,61.69,61.85,61.38,61.57,70598.0,57.3461,57.4948,57.0579,57.2345,70598.0
2023-04-24 10:00:00,61.59,61.78,61.52,61.66,48770.0,57.2531,57.4298,57.1881,57.3182,48770.0
2023-04-24 10:30:00,61.67,62.05,61.67,61.94,60875.0,57.3275,57.6807,57.3275,57.5785,60875.0
2023-04-24 11:00:00,61.92,62.16,61.9,62.13,64476.0,57.5599,57.783,57.5413,57.7551,64476.0
2023-04-24 11:30:00,62.13,62.22,62.03,62.18,46050.0,57.7551,57.8388,57.6621,57.8016,46050.0
2023-04-24 12:00:00,62.16,62.18,61.99,62.15,37709.0,57.783,57.8016,57.625,57.7737,37709.0
2023-04-24 12:30:00,62.15,62.22,62.12,62.2,34746.0,57.7737,57.8388,57.7458,57.8202,34746.0
2023-04-24 13:00:00,62.2,62.2,62.07,62.2,23426.0,57.8202,57.8202,57.6993,57.8202,23426.0
2023-04-24 13:30:00,62.19,62.37,62.18,62.32,37679.0,57.8109,57.9782,57.8016,57.9317,37679.0
2023-04-24 14:00:00,62.31,62.32,61.94,62.02,61348.0,57.9224,57.9317,57.5785,57.6529,61348.0
2023-04-24 14:30:00,62.03,62.1,61.91,62.02,39588.0,57.6621,57.7272,57.5506,57.6529,39588.0
2023-04-24 15:00:00,62.02,62.09,61.98,62.03,50446.0,57.6529,57.7179,57.6157,57.6621,50446.0
2023-04-24 15:30:00,62.02,62.31,62.0,62.27,184512.0,57.6529,57.9224,57.6343,57.8852,184512.0
2023-04-25 09:30:00,62.33,62.51,62.27,62.5,104106.0,57.941,58.1083,57.8852,58.0991,104106.0
2023-04-25 10:00:00,62.5,62.76,62.41,62.64,86069.0,58.0991,58.3407,58.0154,58.2292,86069.0
2023-04-25 10:30:00,62.66,62.8,62.61,62.62,143434.0,58.2478,58.3779,58.2013,58.2106,143434.0
2023-04-25 11:00:00,62.64,62.8,62.52,62.6,80410.0,58.2292,58.3779,58.1176,58.192,80410.0
2023-04-25 11:30:00,62.6,62.84,62.57,62.83,46134.0,58.192,58.4151,58.1641,58.4058,46134.0
2023-04-25 12:00:00,62.84,63.03,62.81,62.97,65646.0,58.4151,58.5917,58.3872,58.536,65646.0
2023-04-25 12:30:00,62.96,63.02,62.78,62.8,47677.0,58.5267,58.5824,58.3593,58.3779,47677.0
2023-04-25 13:00:00,62.8,62.86,62.64,62.68,45873.0,58.3779,58.4337,58.2292,58.2664,45873.0
2023-04-25 13:30:00,62.68,62.69,62.49,62.52,44751.0,58.2664,58.2757,58.0898,58.1176,44751.0
2023-04-25 14:00:00,62.52,62.57,62.37,62.41,89887.0,58.1176,58.1641,57.9782,58.0154,89887.0
2023-04-25 14:30:00,62.39,62.55,62.37,62.45,139739.0,57.9968,58.1455,57.9782,58.0526,139739.0
2023-04-25 15:00:00,62.45,62.68,62.44,62.68,138371.0,58.0526,58.2664,58.0433,58.2664,138371.0
2023-04-25 15:30:00,62.67,62.69,62.47,62.63,252180.0,58.2571,58.2757,58.0712,58.2199,252180.0
2023-04-26 09:30:00,62.04,62.58,61.45,61.75,41135.0,57.6714,58.1734,57.123,57.4019,41135.0
2023-04-26 10:00:00,61.8,61.91,61.47,61.71,52566.0,57.4483,57.5506,57.1416,57.3647,52566.0
2023-04-26 10:30:00,61.74,62.21,61.71,62.07,66260.0,57.3926,57.8295,57.3647,57.6993,66260.0
2023-04-26 11:00:00,62.09,62.13,61.93,62.05,50192.0,57.7179,57.7551,57.5692,57.6807,50192.0
2023-04-26 11:30:00,62.05,62.14,61.88,61.88,59450.0,57.6807,57.7644,57.5227,57.5227,59450.0
2023-04-26 12:00:00,61.87,61.89,61.74,61.86,47210.0,57.5134,57.532,57.3926,57.5041,47210.0
2023-04-26 12:30:00,61.87,62.03,61.84,61.99,50859.0,57.5134,57.6621,57.4855,57.625,50859.0
2023-04-26 13:00:00,61.99,62.01,61.82,61.86,39028.0,57.625,57.6436,57.4669,57.5041,39028.0
2023-04-26 13:30:00,61.86,61.95,61.73,61.79,55435.0,57.5041,57.5878,57.3833,57.439,55435.0
2023-04-26 14:00:00,61.79,61.89,61.61,61.86,57980.0,57.439,57.532,57.2717,57.5041,57980.0
2023-04-26 14:30:00,61.85,61.99,61.78,61.94,68611.0,57.4948,57.625,57.4298,57.5785,68611.0
2023-04-26 15:00:00,61.94,62.08,61.87,62.02,111520.0,57.5785,57.7086,57.5134,57.6529,111520.0
2023-04-26 15:30:00,62.02,62.11,61.73,61.76,592889.0,57.6529,57.7365,57.3833,57.4112,592889.0
2023-04-27 09:30:00,62.13,63.01,61.78,62.57,191920.0,57.7551,58.5731,57.4298,58.1641,191920.0
2023-04-27 10:00:00,62.58,62.85,62.4,62.81,142625.0,58.1734,58.4244,58.0061,58.3872,142625.0
2023-04-27 10:30:00,62.81,62.9,62.41,62.51,88297.0,58.3872,58.4709,58.0154,58.1083,88297.0
2023-04-27 11:00:00,62.53,62.53,62.2,62.35,106557.0,58.1269,58.1269,57.8202,57.9596,106557.0
2023-04-27 11:30:00,62.35,62.35,61.85,62.17,129147.0,57.9596,57.9596,57.4948,57.7923,129147.0
2023-04-27 12:00:00,62.17,62.41,62.13,62.34,65369.0,57.7923,58.0154,57.7551,57.9503,65369.0
2023-04-27 12:30:00,62.33,62.43,62.2,62.21,85249.0,57.941,58.034,57.8202,57.8295,85249.0
2023-04-27 13:00:00,62.2,62.2,62.02,62.1,67858.0,57.8202,57.8202,57.6529,57.7272,67858.0
2023-04-27 13:30:00,62.09,62.33,62.0,62.23,99497.0,57.7179,57.941,57.6343,57.8481,99497.0
2023-04-27 14:00:00,62.21,62.23,62.0,62.15,138528.0,57.8295,57.8481,57.6343,57.7737,138528.0
2023-04-27 14:30:00,62.16,62.29,62.08,62.23,123093.0,57.783,57.9038,57.7086,57.8481,123093.0
2023-04-27 15:00:00,62.23,62.47,62.22,62.43,138716.0,57.8481,58.0712,57.8388,58.034,138716.0
2023-04-27 15:30:00,62.42,62.51,62.28,62.51,450384.0,58.0247,58.1083,57.8945,58.1083,450384.0
2023-04-28 09:30:00,62.63,62.88,62.39,62.4,93903.0,58.2199,58.4523,57.9968,58.0061,93903.0
2023-04-28 10:00:00,62.35,62.5,62.2,62.32,61863.0,57.9596,58.0991,57.8202,57.9317,61863.0
2023-04-28 10:30:00,62.34,62.51,62.23,62.23,54418.0,57.9503,58.1083,57.8481,57.8481,54418.0
2023-04-28 11:00:00,62.24,62.47,62.13,62.4,61839.0,57.8574,58.0712,57.7551,58.0061,61839.0
2023-04-28 11:30:00,62.4,62.43,62.28,62.33,71759.0,58.0061,58.034,57.8945,57.941,71759.0
2023-04-28 12:00:00,62.33,62.38,62.21,62.27,52191.0,57.941,57.9875,57.8295,57.8852,52191.0
2023-04-28 12:30:00,62.27,62.46,62.27,62.38,111012.0,57.8852,58.0619,57.8852,57.9875,111012.0
2023-04-28 13:00:00,62.36,62.46,62.29,62.33,63303.0,57.9689,58.0619,57.9038,57.941,63303.0
2023-04-28 13:30:00,62.34,62.36,62.18,62.25,91927.0,57.9503,57.9689,57.8016,57.8667,91927.0
2023-04-28 14:00:00,62.25,62.44,62.03,62.13,70948.0,57.8667,58.0433,57.6621,57.7551,70948.0
2023-04-28 14:30:00,62.13,62.2,61.88,62.04,113861.0,57.7551,57.8202,57.5227,57.6714,113861.0
2023-04-28 15:00:00,62.03,62.36,61.97,62.31,135560.0,57.6621,57.9689,57.6064,57.9224,135560.0
2023-04-28 15:30:00,62.3,62.51,62.22,62.28,478727.0,57.9131,58.1083,57.8388,57.8945,478727.0
2023-05-01 09:30:00,62.03,62.26,61.62,62.26,349745.0,57.6621,57.876,57.281,57.876,349745.0
2023-05-01 10:00:00,62.26,62.32,61.81,62.08,141242.0,57.876,57.9317,57.4576,57.7086,141242.0
2023-05-01 10:30:00,62.08,62.37,62.05,62.37,122085.0,57.7086,57.9782,57.6807,57.9782,122085.0
2023-05-01 11:00:00,62.36,62.61,62.31,62.57,116116.0,57.9689,58.2013,57.9224,58.1641,116116.0
2023-05-01 11:30:00,62.56,62.85,62.52,62.63,97123.0,58.1548,58.4244,58.1176,58.2199,97123.0
2023-05-01 12:00:00,62.62,62.71,62.47,62.54,84476.0,58.2106,58.2943,58.0712,58.1362,84476.0
2023-05-01 12:30:00,62.55,62.79,62.5,62.64,215201.0,58.1455,58.3686,58.0991,58.2292,215201.0
2023-05-01 13:00:00,62.63,62.64,62.4,62.42,183033.0,58.2199,58.2292,58.0061,58.0247,183033.0
2023-05-01 13:30:00,62.4,62.56,62.38,62.55,134625.0,58.0061,58.1548,57.9875,58.1455,134625.0
2023-05-01 14:00:00,62.55,62.55,62.22,62.32,196991.0,58.1455,58.1455,57.8388,57.9317,196991.0
2023-05-01 14:30:00,62.32,62.33,62.04,62.05,270765.0,57.9317,57.941,57.6714,57.6807,270765.0
2023-05-01 15:00:00,62.05,62.06,61.48,61.7,561453.0,57.6807,57.69,57.1509,57.3554,561453.0
2023-05-01 15:30:00,61.7,61.89,61.62,61.63,1390616.0,57.3554,57.532,57.281,57.2903,1390616.0
2023-05-02 09:30:00,61.65,61.66,61.23,61.61,297076.0,57.3089,57.3182,56.9185,57.2717,297076.0
2023-05-02 10:00:00,61.61,61.63,61.24,61.31,221986.0,57.2717,57.2903,56.9278,56.9928,221986.0
2023-05-02 10:30:00,61.29,61.45,61.1,61.4,189387.0,56.9743,57.123,56.7976,57.0765,189387.0
2023-05-02 11:00:00,61.4,61.41,60.78,61.04,166947.0,57.0765,57.0858,56.5002,56.7419,166947.0
2023-05-02 11:30:00,61.04,61.4,60.96,61.38,247231.0,56.7419,57.0765,56.6675,57.0579,247231.0
2023-05-02 12:00:00,61.37,61.59,61.27,61.57,179971.0,57.0486,57.2531,56.9557,57.2345,179971.0
2023-05-02 12:30:00,61.57,61.57,61.31,61.34,95691.0,57.2345,57.2345,56.9928,57.0207,95691.0
2023-05-02 13:00:00,61.34,61.34,60.95,61.31,77330.0,57.0207,57.0207,56.6582,56.9928,77330.0
2023-05-02 13:30:00,61.3,61.46,61.22,61.33,79551.0,56.9836,57.1323,56.9092,57.0114,79551.0
2023-05-02 14:00:00,61.35,61.36,61.09,61.35,88944.0,57.03,57.0393,56.7883,57.03,88944.0
2023-05-02 14:30:00,61.35,61.53,61.32,61.49,90131.0,57.03,57.1974,57.0021,57.1602,90131.0
2023-05-02 15:00:00,61.48,61.58,61.38,61.48,122821.0,57.1509,57.2438,57.0579,57.1509,122821.0
2023-05-02 15:30:00,61.48,61.71,61.4,61.48,1681421.0,57.1509,57.3647,57.0765,57.1509,1681421.0
2023-05-03 09:30:00,61.78,61.79,61.34,61.44,44769.0,57.4298,57.439,57.0207,57.1137,44769.0
2023-05-03 10:00:00,61.43,61.48,61.08,61.44,83342.0,57.1044,57.1509,56.779,57.1137,83342.0
2023-05-03 10:30:00,61.43,61.49,61.05,61.32,43286.0,57.1044,57.1602,56.7512,57.0021,43286.0
2023-05-03 11:00:00,61.31,61.57,61.22,61.5,68343.0,56.9928,57.2345,56.9092,57.1695,68343.0
2023-05-03 11:30:00,61.5,61.66,61.45,61.62,46580.0,57.1695,57.3182,57.123,57.281,46580.0
2023-05-03 12:00:00,61.63,61.79,61.61,61.76,62056.0,57.2903,57.439,57.2717,57.4112,62056.0
2023-05-03 12:30:00,61.77,62.0,61.76,62.0,43180.0,57.4205,57.6343,57.4112,57.6343,43180.0
2023-05-03 13:00:00,62.0,62.25,62.0,62.16,58313.0,57.6343,57.8667,57.6343,57.783,58313.0
2023-05-03 13:30:00,62.16,62.29,62.09,62.16,97047.0,57.783,57.9038,57.7179,57.783,97047.0
2023-05-03 14:00:00,62.13,62.31,61.93,62.0,103632.0,57.7551,57.9224,57.5692,57.6343,103632.0
2023-05-03 14:30:00,61.99,62.22,61.81,62.01,98222.0,57.625,57.8388,57.4576,57.6436,98222.0
2023-05-03 15:00:00,62.0,62.07,61.53,61.54,67165.0,57.6343,57.6993,57.1974,57.2067,67165.0
2023-05-03 15:30:00,61.53,61.58,61.09,61.19,370424.0,57.1974,57.2438,56.7883,56.8813,370424.0
2023-05-04 09:30:00,60.88,61.17,60.33,60.37,46724.0,57.0433,57.315,56.5279,56.5654,46724.0
2023-05-04 10:00:00,60.34,60.86,60.3,60.74,39516.0,56.5373,57.0245,56.4998,56.9121,39516.0
2023-05-04 10:30:00,60.74,61.07,60.7,61.02,37444.0,56.9121,57.2213,56.8746,57.1744,37444.0
2023-05-04 11:00:00,61.04,61.06,60.83,61.02,44135.0,57.1932,57.2119,56.9964,57.1744,44135.0
2023-05-04 11:30:00,61.02,61.06,60.8,60.82,42032.0,57.1744,57.2119,56.9683,56.987,42032.0
2023-05-04 12:00:00,60.81,61.23,60.76,61.18,77732.0,56.9777,57.3712,56.9308,57.3244,77732.0
2023-05-04 12:30:00,61.19,61.39,61.05,61.37,59114.0,57.3337,57.5211,57.2026,57.5024,59114.0
2023-05-04 13:00:00,61.37,61.5,61.26,61.27,39623.0,57.5024,57.6242,57.3993,57.4087,39623.0
2023-05-04 13:30:00,61.28,61.33,61.15,61.2,57568.0,57.4181,57.4649,57.2963,57.3431,57568.0
2023-05-04 14:00:00,61.21,61.21,61.02,61.02,35414.0,57.3525,57.3525,57.1744,57.1744,35414.0
2023-05-04 14:30:00,60.99,61.09,60.91,61.06,59977.0,57.1463,57.24,57.0714,57.2119,59977.0
2023-05-04 15:00:00,61.06,61.22,61.05,61.15,96390.0,57.2119,57.3618,57.2026,57.2963,96390.0
2023-05-04 15:30:00,61.15,61.36,61.13,61.3,338230.0,57.2963,57.493,57.2775,57.4368,338230.0
2023-05-05 09:30:00,61.17,61.88,60.64,61.44,72014.0,57.315,57.9802,56.8184,57.568,72014.0
2023-05-05 10:00:00,61.46,61.46,61.21,61.43,23934.0,57.5867,57.5867,57.3525,57.5586,23934.0
2023-05-05 10:30:00,61.45,61.62,61.42,61.53,42625.0,57.5773,57.7366,57.5492,57.6523,42625.0
2023-05-05 11:00:00,61.51,61.68,61.41,61.65,49053.0,57.6336,57.7928,57.5399,57.7647,49053.0
2023-05-05 11:30:00,61.66,61.75,61.62,61.72,47838.0,57.7741,57.8584,57.7366,57.8303,47838.0
2023-05-05 12:00:00,61.72,61.76,61.64,61.69,34565.0,57.8303,57.8678,57.7554,57.8022,34565.0
2023-05-05 12:30:00,61.67,61.69,61.45,61.59,57058.0,57.7835,57.8022,57.5773,57.7085,57058.0
2023-05-05 13:00:00,61.59,61.84,61.56,61.82,31451.0,57.7085,57.9428,57.6804,57.924,31451.0
2023-05-05 13:30:00,61.84,61.9,61.72,61.73,40340.0,57.9428,57.999,57.8303,57.8397,40340.0
2023-05-05 14:00:00,61.72,62.03,61.69,61.98,40515.0,57.8303,58.1208,57.8022,58.0739,40515.0
2023-05-05 14:30:00,61.99,62.01,61.85,61.86,38189.0,58.0833,58.1021,57.9521,57.9615,38189.0
2023-05-05 15:00:00,61.85,61.94,61.79,61.82,44529.0,57.9521,58.0365,57.8959,57.924,44529.0
2023-05-05 15:30:00,61.81,62.03,61.79,61.98,215889.0,57.9147,58.1208,57.8959,58.0739,215889.0
2023-05-08 09:30:00,61.65,61.91,61.45,61.91,125546.0,57.7647,58.0084,57.5773,58.0084,125546.0
2023-05-08 10:00:00,61.95,61.95,61.35,61.45,88699.0,58.0458,58.0458,57.4836,57.5773,88699.0
2023-05-08 10:30:00,61.47,61.5,61.15,61.18,37773.0,57.5961,57.6242,57.2963,57.3244,37773.0
2023-05-08 11:00:00,61.18,61.28,61.13,61.26,33528.0,57.3244,57.4181,57.2775,57.3993,33528.0
2023-05-08 11:30:00,61.23,61.32,61.12,61.16,24508.0,57.3712,57.4555,57.2681,57.3056,24508.0
2023-05-08 12:00:00,61.15,61.27,61.02,61.16,26877.0,57.2963,57.4087,57.1744,57.3056,26877.0
2023-05-08 12:30:00,61.18,61.2,61.05,61.09,19047.0,57.3244,57.3431,57.2026,57.24,19047.0
2023-05-08 13:00:00,61.1,61.22,61.07,61.22,98810.0,57.2494,57.3618,57.2213,57.3618,98810.0
2023-05-08 13:30:00,61.21,61.3,61.17,61.26,54689.0,57.3525,57.4368,57.315,57.3993,54689.0
2023-05-08 14:00:00,61.28,61.42,61.24,61.38,73794.0,57.4181,57.5492,57.3806,57.5118,73794.0
2023-05-08 14:30:00,61.39,61.42,61.28,61.39,377239.0,57.5211,57.5492,57.4181,57.5211,377239.0
2023-05-08 15:00:00,61.38,61.4,61.27,61.33,68797.0,57.5118,57.5305,57.4087,57.4649,68797.0
2023-05-08 15:30:00,61.33,61.36,61.17,61.19,303713.0,57.4649,57.493,57.315,57.3337,303713.0
2023-05-09 09:30:00,60.99,61.27,60.89,60.97,57416.0,57.1463,57.4087,57.0526,57.1276,57416.0
2023-05-09 10:00:00,60.96,61.04,60.8,60.86,58755.0,57.1182,57.1932,56.9683,57.0245,58755.0
2023-05-09 10:30:00,60.86,60.98,60.73,60.95,53235.0,57.0245,57.137,56.9027,57.1089,53235.0
2023-05-09 11:00:00,60.98,61.15,60.93,61.02,40161.0,57.137,57.2963,57.0901,57.1744,40161.0
2023-05-09 11:30:00,61.03,61.13,60.86,60.88,61700.0,57.1838,57.2775,57.0245,57.0433,61700.0
2023-05-09 12:00:00,60.85,61.15,60.84,61.11,35806.0,57.0152,57.2963,57.0058,57.2588,35806.0
2023-05-09 12:30:00,61.12,61.12,60.98,61.04,29940.0,57.2681,57.2681,57.137,57.1932,29940.0
2023-05-09 13:00:00,61.05,61.07,60.99,61.04,43277.0,57.2026,57.2213,57.1463,57.1932,43277.0
2023-05-09 13:30:00,61.02,61.2,60.97,61.19,38627.0,57.1744,57.3431,57.1276,57.3337,38627.0
2023-05-09 14:00:00,61.21,61.23,61.01,61.22,109908.0,57.3525,57.3712,57.1651,57.3618,109908.0
2023-05-09 14:30:00,61.2,61.23,61.15,61.21,169168.0,57.3431,57.3712,57.2963,57.3525,169168.0
2023-05-09 15:00:00,61.21,61.25,61.12,61.2,132758.0,57.3525,57.3899,57.2681,57.3431,132758.0
2023-05-09 15:30:00,61.2,61.33,61.17,61.19,341515.0,57.3431,57.4649,57.315,57.3337,341515.0
2023-05-10 09:30:00,61.59,62.1,61.4,62.03,65262.0,57.7085,58.1864,57.5305,58.1208,65262.0
2023-05-10 10:00:00,62.0,62.11,61.44,61.44,55675.0,58.0927,58.1957,57.568,57.568,55675.0
2023-05-10 10:30:00,61.44,61.52,61.09,61.4,53838.0,57.568,57.6429,57.24,57.5305,53838.0
2023-05-10 11:00:00,61.4,61.53,61.38,61.4,25826.0,57.5305,57.6523,57.5118,57.5305,25826.0
2023-05-10 11:30:00,61.41,61.47,61.33,61.45,47630.0,57.5399,57.5961,57.4649,57.5773,47630.0
2023-05-10 12:00:00,61.45,61.48,61.26,61.36,37354.0,57.5773,57.6055,57.3993,57.493,37354.0
2023-05-10 12:30:00,61.38,61.55,61.34,61.4,80757.0,57.5118,57.671,57.4743,57.5305,80757.0
2023-05-10 13:00:00,61.4,61.44,61.26,61.34,37604.0,57.5305,57.568,57.3993,57.4743,37604.0
2023-05-10 13:30:00,61.35,61.52,61.35,61.5,39704.0,57.4836,57.6429,57.4836,57.6242,39704.0
2023-05-10 14:00:00,61.5,61.62,61.45,61.52,60022.0,57.6242,57.7366,57.5773,57.6429,60022.0
2023-05-10 14:30:00,61.52,61.78,61.52,61.71,48207.0,57.6429,57.8865,57.6429,57.821,48207.0
2023-05-10 15:00:00,61.72,62.02,61.69,61.96,67498.0,57.8303,58.1114,57.8022,58.0552,67498.0
2023-05-10 15:30:00,61.95,62.07,61.83,61.86,244888.0,58.0458,58.1583,57.9334,57.9615,244888.0
2023-05-11 09:30:00,61.95,62.15,61.17,61.18,59863.0,58.0458,58.2332,57.315,57.3244,59863.0
2023-05-11 10:00:00,61.15,61.47,61.05,61.45,39811.0,57.2963,57.5961,57.2026,57.5773,39811.0
2023-05-11 10:30:00,61.46,61.67,61.45,61.6,23132.0,57.5867,57.7835,57.5773,57.7179,23132.0
2023-05-11 11:00:00,61.58,61.6,61.38,61.43,29474.0,57.6992,57.7179,57.5118,57.5586,29474.0
2023-05-11 11:30:00,61.44,61.78,61.44,61.65,145223.0,57.568,57.8865,57.568,57.7647,145223.0
2023-05-11 12:00:00,61.63,61.89,61.62,61.83,27189.0,57.746,57.9896,57.7366,57.9334,27189.0
2023-05-11 12:30:00,61.82,61.83,61.66,61.7,26176.0,57.924,57.9334,57.7741,57.8116,26176.0
2023-05-11 13:00:00,61.7,61.73,61.6,61.67,138626.0,57.8116,57.8397,57.7179,57.7835,138626.0
2023-05-11 13:30:00,61.65,61.75,61.38,61.55,186345.0,57.7647,57.8584,57.5118,57.671,186345.0
2023-05-11 14:00:00,61.57,61.57,61.3,61.47,95808.0,57.6898,57.6898,57.4368,57.5961,95808.0
2023-05-11 14:30:00,61.48,61.58,61.39,61.47,61420.0,57.6055,57.6992,57.5211,57.5961,61420.0
2023-05-11 15:00:00,61.47,61.63,61.43,61.51,129000.0,57.5961,57.746,57.5586,57.6336,129000.0
2023-05-11 15:30:00,61.5,61.7,61.5,61.56,322356.0,57.6242,57.8116,57.6242,57.6804,322356.0
2023-05-12 09:30:00,62.02,62.38,61.84,61.91,48896.0,58.1114,58.4487,57.9428,58.0084,48896.0
2023-05-12 10:00:00,61.92,61.98,61.77,61.92,21698.0,58.0177,58.0739,57.8772,58.0177,21698.0
2023-05-12 10:30:00,61.9,61.91,61.67,61.8,56166.0,57.999,58.0084,57.7835,57.9053,56166.0
2023-05-12 11:00:00,61.79,61.8,61.48,61.53,69070.0,57.8959,57.9053,57.6055,57.6523,69070.0
2023-05-12 11:30:00,61.53,61.65,61.4,61.45,35737.0,57.6523,57.7647,57.5305,57.5773,35737.0
2023-05-12 12:00:00,61.46,61.51,61.28,61.44,25309.0,57.5867,57.6336,57.4181,57.568,25309.0
2023-05-12 12:30:00,61.47,61.55,61.42,61.52,13259.0,57.5961,57.671,57.5492,57.6429,13259.0
2023-05-12 13:00:00,61.51,61.66,61.48,61.65,16920.0,57.6336,57.7741,57.6055,57.7647,16920.0
2023-05-12 13:30:00,61.65,61.73,61.54,61.59,149139.0,57.7647,57.8397,57.6617,57.7085,149139.0
2023-05-12 14:00:00,61.58,61.66,61.34,61.61,67620.0,57.6992,57.7741,57.4743,57.7273,67620.0
2023-05-12 14:30:00,61.59,61.71,61.52,61.7,49159.0,57.7085,57.821,57.6429,57.8116,49159.0
2023-05-12 15:00:00,61.7,61.71,61.49,61.51,74069.0,57.8116,57.821,57.6148,57.6336,74069.0
2023-05-12 15:30:00,61.52,61.74,61.48,61.71,150862.0,57.6429,57.8491,57.6055,57.821,150862.0
2023-05-15 09:30:00,61.99,62.02,60.69,60.79,68345.0,58.0833,58.1114,56.8652,56.9589,68345.0
2023-05-15 10:00:00,60.79,61.05,60.64,61.0,69414.0,56.9589,57.2026,56.8184,57.1557,69414.0
2023-05-15 10:30:00,61.03,61.1,60.86,60.89,61412.0,57.1838,57.2494,57.0245,57.0526,61412.0
2023-05-15 11:00:00,60.89,60.9,60.52,60.58,60137.0,57.0526,57.062,56.706,56.7622,60137.0
2023-05-15 11:30:00,60.57,60.73,60.53,60.68,50488.0,56.7528,56.9027,56.7153,56.8559,50488.0
2023-05-15 12:00:00,60.69,60.74,60.5,60.71,49364.0,56.8652,56.9121,56.6872,56.884,49364.0
2023-05-15 12:30:00,60.72,60.95,60.72,60.9,42980.0,56.8933,57.1089,56.8933,57.062,42980.0
2023-05-15 13:00:00,60.92,60.96,60.72,60.72,60399.0,57.0807,57.1182,56.8933,56.8933,60399.0
2023-05-15 13:30:00,60.73,60.73,60.57,60.63,59266.0,56.9027,56.9027,56.7528,56.809,59266.0
2023-05-15 14:00:00,60.64,60.78,60.49,60.52,62455.0,56.8184,56.9496,56.6778,56.706,62455.0
2023-05-15 14:30:00,60.53,60.79,60.53,60.76,109518.0,56.7153,56.9589,56.7153,56.9308,109518.0
2023-05-15 15:00:00,60.75,60.89,60.75,60.88,68001.0,56.9215,57.0526,56.9215,57.0433,68001.0
2023-05-15 15:30:00,60.87,61.07,60.71,60.74,453807.0,57.0339,57.2213,56.884,56.9121,453807.0
2023-05-16 09:30:00,60.88,60.97,60.46,60.48,113659.0,57.0433,57.1276,56.6497,56.6685,113659.0
2023-05-16 10:00:00,60.46,60.46,60.26,60.41,55864.0,56.6497,56.6497,56.4623,56.6029,55864.0
2023-05-16 10:30:00,60.44,60.46,59.89,59.9,60859.0,56.631,56.6497,56.1157,56.125,60859.0
2023-05-16 11:00:00,59.89,60.06,59.73,60.03,69071.0,56.1157,56.2749,55.9657,56.2468,69071.0
2023-05-16 11:30:00,60.03,60.03,59.6,59.66,48284.0,56.2468,56.2468,55.8439,55.9002,48284.0
2023-05-16 12:00:00,59.66,59.66,59.5,59.66,82127.0,55.9002,55.9002,55.7502,55.9002,82127.0
2023-05-16 12:30:00,59.66,59.93,59.64,59.79,49500.0,55.9002,56.1531,55.8814,56.022,49500.0
2023-05-16 13:00:00,59.79,59.85,59.57,59.57,54372.0,56.022,56.0782,55.8158,55.8158,54372.0
2023-05-16 13:30:00,59.58,59.68,59.53,59.68,45980.0,55.8252,55.9189,55.7783,55.9189,45980.0
2023-05-16 14:00:00,59.67,59.67,59.53,59.54,48605.0,55.9095,55.9095,55.7783,55.7877,48605.0
2023-05-16 14:30:00,59.55,59.69,59.53,59.58,87678.0,55.7971,55.9283,55.7783,55.8252,87678.0
2023-05-16 15:00:00,59.58,59.67,59.52,59.61,78198.0,55.8252,55.9095,55.769,55.8533,78198.0
2023-05-16 15:30:00,59.6,59.64,59.32,59.36,359061.0,55.8439,55.8814,55.5816,55.6191,359061.0
2023-05-17 09:30:00,59.25,59.41,58.74,58.76,73065.0,55.516,55.6659,55.0381,55.0569,73065.0
2023-05-17 10:00:00,58.74,59.04,58.7,58.94,43937.0,55.0381,55.3192,55.0007,55.2255,43937.0
2023-05-17 10:30:00,58.95,59.02,58.42,58.57,47464.0,55.2349,55.3005,54.7383,54.8788,47464.0
2023-05-17 11:00:00,58.59,58.84,58.51,58.74,43312.0,54.8976,55.1318,54.8226,55.0381,43312.0
2023-05-17 11:30:00,58.74,58.84,58.6,58.8,42393.0,55.0381,55.1318,54.907,55.0944,42393.0
2023-05-17 12:00:00,58.8,58.93,58.78,58.88,30935.0,55.0944,55.2162,55.0756,55.1693,30935.0
2023-05-17 12:30:00,58.91,59.04,58.9,59.02,32221.0,55.1974,55.3192,55.188,55.3005,32221.0
2023-05-17 13:00:00,59.03,59.07,58.91,59.02,40982.0,55.3099,55.3473,55.1974,55.3005,40982.0
2023-05-17 13:30:00,59.02,59.15,58.95,58.98,63947.0,55.3005,55.4223,55.2349,55.263,63947.0
2023-05-17 14:00:00,58.99,59.02,58.75,58.85,49194.0,55.2724,55.3005,55.0475,55.1412,49194.0
2023-05-17 14:30:00,58.85,58.97,58.79,58.79,103275.0,55.1412,55.2536,55.085,55.085,103275.0
2023-05-17 15:00:00,58.79,58.9,58.65,58.7,101515.0,55.085,55.188,54.9538,55.0007,101515.0
2023-05-17 15:30:00,58.7,58.9,58.63,58.83,306985.0,55.0007,55.188,54.9351,55.1225,306985.0
2023-05-18 09:30:00,58.46,58.89,58.3,58.84,39952.0,54.7758,55.1787,54.6259,55.1318,39952.0
2023-05-18 10:00:00,58.81,58.88,58.56,58.64,41706.0,55.1037,55.1693,54.8695,54.9444,41706.0
2023-05-18 10:30:00,58.68,58.94,58.61,58.74,75251.0,54.9819,55.2255,54.9163,55.0381,75251.0
2023-05-18 11:00:00,58.75,58.8,58.57,58.59,47251.0,55.0475,55.0944,54.8788,54.8976,47251.0
2023-05-18 11:30:00,58.59,58.63,58.29,58.4,67065.0,54.8976,54.9351,54.6165,54.7196,67065.0
2023-05-18 12:00:00,58.37,58.59,58.25,58.44,54345.0,54.6914,54.8976,54.579,54.757,54345.0
2023-05-18 12:30:00,58.43,58.72,58.41,58.63,72747.0,54.7477,55.0194,54.7289,54.9351,72747.0
2023-05-18 13:00:00,58.63,58.84,58.6,58.7,64474.0,54.9351,55.1318,54.907,55.0007,64474.0
2023-05-18 13:30:00,58.7,58.78,58.56,58.61,59416.0,55.0007,55.0756,54.8695,54.9163,59416.0
2023-05-18 14:00:00,58.62,58.64,58.47,58.61,46444.0,54.9257,54.9444,54.7851,54.9163,46444.0
2023-05-18 14:30:00,58.6,58.6,58.41,58.41,50864.0,54.907,54.907,54.7289,54.7289,50864.0
2023-05-18 15:00:00,58.41,58.6,58.4,58.54,98216.0,54.7289,54.907,54.7196,54.8507,98216.0
2023-05-18 15:30:00,58.54,58.88,58.54,58.75,257190.0,54.8507,55.1693,54.8507,55.0475,257190.0
2023-05-19 09:30:00,59.14,59.31,58.74,59.12,105365.0,55.4129,55.5722,55.0381,55.3942,105365.0
2023-05-19 10:00:00,59.11,59.26,59.05,59.1,26379.0,55.3848,55.5254,55.3286,55.3754,26379.0
2023-05-19 10:30:00,59.05,59.15,58.92,58.95,49560.0,55.3286,55.4223,55.2068,55.2349,49560.0
2023-05-19 11:00:00,58.96,59.04,58.68,58.69,33707.0,55.2443,55.3192,54.9819,54.9913,33707.0
2023-05-19 11:30:00,58.69,58.79,58.57,58.67,37917.0,54.9913,55.085,54.8788,54.9725,37917.0
2023-05-19 12:00:00,58.66,58.81,58.64,58.69,47047.0,54.9632,55.1037,54.9444,54.9913,47047.0
2023-05-19 12:30:00,58.67,58.78,58.6,58.76,29069.0,54.9725,55.0756,54.907,55.0569,29069.0
2023-05-19 13:00:00,58.76,58.81,58.74,58.76,30634.0,55.0569,55.1037,55.0381,55.0569,30634.0
2023-05-19 13:30:00,58.76,58.82,58.71,58.75,57550.0,55.0569,55.1131,55.01,55.0475,57550.0
2023-05-19 14:00:00,58.75,58.8,58.64,58.71,63977.0,55.0475,55.0944,54.9444,55.01,63977.0
2023-05-19 14:30:00,58.7,58.81,58.67,58.74,89876.0,55.0007,55.1037,54.9725,55.0381,89876.0
2023-05-19 15:00:00,58.75,58.79,58.67,58.67,96186.0,55.0475,55.085,54.9725,54.9725,96186.0
2023-05-19 15:30:00,58.67,58.84,58.61,58.64,277085.0,54.9725,55.1318,54.9163,54.9444,277085.0
2023-05-22 09:30:00,58.78,59.34,58.73,58.81,61665.0,55.0756,55.6003,55.0288,55.1037,61665.0
2023-05-22 10:00:00,58.8,59.07,58.61,59.04,36973.0,55.0944,55.3473,54.9163,55.3192,36973.0
2023-05-22 10:30:00,59.07,59.11,58.61,58.69,40036.0,55.3473,55.3848,54.9163,54.9913,40036.0
2023-05-22 11:00:00,58.7,58.91,58.7,58.85,33522.0,55.0007,55.1974,55.0007,55.1412,33522.0
2023-05-22 11:30:00,58.85,58.96,58.76,58.94,48963.0,55.1412,55.2443,55.0569,55.2255,48963.0
2023-05-22 12:00:00,58.97,58.97,58.84,58.89,36020.0,55.2536,55.2536,55.1318,55.1787,36020.0
2023-05-22 12:30:00,58.9,58.97,58.82,58.88,37683.0,55.188,55.2536,55.1131,55.1693,37683.0
2023-05-22 13:00:00,58.87,59.0,58.81,58.97,61733.0,55.1599,55.2817,55.1037,55.2536,61733.0
2023-05-22 13:30:00,58.97,59.02,58.91,58.99,77594.0,55.2536,55.3005,55.1974,55.2724,77594.0
2023-05-22 14:00:00,58.98,59.07,58.96,59.02,44812.0,55.263,55.3473,55.2443,55.3005,44812.0
2023-05-22 14:30:00,59.02,59.07,58.98,59.02,73278.0,55.3005,55.3473,55.263,55.3005,73278.0
2023-05-22 15:00:00,59.03,59.1,58.94,58.98,98954.0,55.3099,55.3754,55.2255,55.263,98954.0
2023-05-22 15:30:00,58.97,59.02,58.88,58.91,314132.0,55.2536,55.3005,55.1693,55.1974,314132.0
2023-05-23 09:30:00,58.77,59.31,58.59,59.12,48306.0,55.0662,55.5722,54.8976,55.3942,48306.0
2023-05-23 10:00:00,59.14,59.19,58.95,59.05,40631.0,55.4129,55.4598,55.2349,55.3286,40631.0
2023-05-23 10:30:00,59.04,59.19,59.04,59.09,42729.0,55.3192,55.4598,55.3192,55.3661,42729.0
2023-05-23 11:00:00,59.08,59.37,59.07,59.35,76124.0,55.3567,55.6284,55.3473,55.6097,76124.0
2023-05-23 11:30:00,59.33,59.52,59.28,59.3,73148.0,55.5909,55.769,55.5441,55.5628,73148.0
2023-05-23 12:00:00,59.32,59.36,59.17,59.19,42506.0,55.5816,55.6191,55.441,55.4598,42506.0
2023-05-23 12:30:00,59.21,59.31,59.19,59.24,31464.0,55.4785,55.5722,55.4598,55.5066,31464.0
2023-05-23 13:00:00,59.24,59.24,58.84,58.86,35680.0,55.5066,55.5066,55.1318,55.1506,35680.0
2023-05-23 13:30:00,58.84,59.05,58.76,58.89,59794.0,55.1318,55.3286,55.0569,55.1787,59794.0
2023-05-23 14:00:00,58.88,58.99,58.6,58.72,66112.0,55.1693,55.2724,54.907,55.0194,66112.0
2023-05-23 14:30:00,58.7,58.74,58.53,58.66,57194.0,55.0007,55.0381,54.8414,54.9632,57194.0
2023-05-23 15:00:00,58.64,58.82,58.54,58.79,63749.0,54.9444,55.1131,54.8507,55.085,63749.0
2023-05-23 15:30:00,58.79,58.84,58.61,58.63,207013.0,55.085,55.1318,54.9163,54.9351,207013.0
2023-05-24 09:30:00,58.48,58.66,58.21,58.28,39791.0,54.7945,54.9632,54.5415,54.6071,39791.0
2023-05-24 10:00:00,58.29,58.62,58.14,58.61,52299.0,54.6165,54.9257,54.4759,54.9163,52299.0
2023-05-24 10:30:00,58.66,58.8,58.32,58.41,36017.0,54.9632,55.0944,54.6446,54.7289,36017.0
2023-05-24 11:00:00,58.44,58.56,58.32,58.42,48121.0,54.757,54.8695,54.6446,54.7383,48121.0
2023-05-24 11:30:00,58.41,58.45,58.07,58.13,28769.0,54.7289,54.7664,54.4104,54.4666,28769.0
2023-05-24 12:00:00,58.13,58.39,58.12,58.34,24523.0,54.4666,54.7102,54.4572,54.6633,24523.0
2023-05-24 12:30:00,58.32,58.64,58.32,58.48,43939.0,54.6446,54.9444,54.6446,54.7945,43939.0
2023-05-24 13:00:00,58.47,58.6,58.39,58.44,48793.0,54.7851,54.907,54.7102,54.757,48793.0
2023-05-24 13:30:00,58.45,58.61,58.45,58.52,44971.0,54.7664,54.9163,54.7664,54.832,44971.0
2023-05-24 14:00:00,58.5,58.55,58.34,58.35,54213.0,54.8133,54.8601,54.6633,54.6727,54213.0
2023-05-24 14:30:00,58.32,58.57,58.32,58.4,87332.0,54.6446,54.8788,54.6446,54.7196,87332.0
2023-05-24 15:00:00,58.4,58.53,58.35,58.36,103133.0,54.7196,54.8414,54.6727,54.6821,103133.0
2023-05-24 15:30:00,58.37,58.45,58.01,58.07,485706.0,54.6914,54.7664,54.3541,54.4104,485706.0
2023-05-25 09:30:00,58.01,58.04,57.23,57.58,116650.0,54.3541,54.3822,53.6233,53.9512,116650.0
2023-05-25 10:00:00,57.58,58.05,57.53,57.76,160444.0,53.9512,54.3916,53.9044,54.1199,160444.0
2023-05-25 10:30:00,57.74,57.82,57.4,57.53,98057.0,54.1012,54.1761,53.7826,53.9044,98057.0
2023-05-25 11:00:00,57.53,57.62,57.37,57.48,87458.0,53.9044,53.9887,53.7545,53.8575,87458.0
2023-05-25 11:30:00,57.5,57.54,57.12,57.24,59118.0,53.8763,53.9138,53.5202,53.6327,59118.0
2023-05-25 12:00:00,57.25,57.53,57.21,57.24,54519.0,53.642,53.9044,53.6046,53.6327,54519.0
2023-05-25 12:30:00,57.25,57.26,57.08,57.11,55644.0,53.642,53.6514,53.4827,53.5109,55644.0
2023-05-25 13:00:00,57.11,57.41,57.11,57.39,151555.0,53.5109,53.7919,53.5109,53.7732,151555.0
2023-05-25 13:30:00,57.39,57.48,57.32,57.48,87237.0,53.7732,53.8575,53.7076,53.8575,87237.0
2023-05-25 14:00:00,57.48,57.61,57.36,57.43,80847.0,53.8575,53.9793,53.7451,53.8107,80847.0
2023-05-25 14:30:00,57.44,57.47,57.27,57.41,67122.0,53.8201,53.8482,53.6608,53.7919,67122.0
2023-05-25 15:00:00,57.43,57.58,57.28,57.58,134730.0,53.8107,53.9512,53.6701,53.9512,134730.0
2023-05-25 15:30:00,57.59,57.67,57.16,57.16,351737.0,53.9606,54.0356,53.5577,53.5577,351737.0
2023-05-26 09:30:00,56.99,57.01,56.21,56.53,61876.0,53.3984,53.4172,52.6676,52.9674,61876.0
2023-05-26 10:00:00,56.6,56.97,56.56,56.78,124608.0,53.033,53.3797,52.9955,53.2017,124608.0
2023-05-26 10:30:00,56.81,57.11,56.73,56.87,120687.0,53.2298,53.5109,53.1548,53.286,120687.0
2023-05-26 11:00:00,56.89,56.97,56.64,56.7,38994.0,53.3047,53.3797,53.0705,53.1267,38994.0
2023-05-26 11:30:00,56.71,56.81,56.65,56.74,45484.0,53.1361,53.2298,53.0798,53.1642,45484.0
2023-05-26 12:00:00,56.76,56.93,56.71,56.9,46267.0,53.1829,53.3422,53.1361,53.3141,46267.0
2023-05-26 12:30:00,56.92,56.97,56.84,56.87,26805.0,53.3328,53.3797,53.2579,53.286,26805.0
2023-05-26 13:00:00,56.86,56.89,56.72,56.79,30915.0,53.2766,53.3047,53.1454,53.211,30915.0
2023-05-26 13:30:00,56.77,56.84,56.71,56.8,29248.0,53.1923,53.2579,53.1361,53.2204,29248.0
2023-05-26 14:00:00,56.81,56.86,56.69,56.8,32713.0,53.2298,53.2766,53.1173,53.2204,32713.0
2023-05-26 14:30:00,56.82,56.96,56.81,56.91,39866.0,53.2391,53.3703,53.2298,53.3235,39866.0
2023-05-26 15:00:00,56.93,57.04,56.85,56.9,64942.0,53.3422,53.4453,53.2672,53.3141,64942.0
2023-05-26 15:30:00,56.91,57.1,56.88,57.1,246200.0,53.3235,53.5015,53.2954,53.5015,246200.0
2023-05-30 09:30:00,57.16,57.62,56.83,57.34,54369.0,53.5577,53.9887,53.2485,53.7264,54369.0
2023-05-30 10:00:00,57.31,57.47,57.27,57.35,41290.0,53.6983,53.8482,53.6608,53.7357,41290.0
2023-05-30 10:30:00,57.36,57.46,57.02,57.1,49432.0,53.7451,53.8388,53.4265,53.5015,49432.0
2023-05-30 11:00:00,57.1,57.12,56.83,56.94,47858.0,53.5015,53.5202,53.2485,53.3516,47858.0
2023-05-30 11:30:00,56.97,57.07,56.93,57.07,45704.0,53.3797,53.4734,53.3422,53.4734,45704.0
2023-05-30 12:00:00,57.07,57.14,56.98,57.06,47161.0,53.4734,53.539,53.389,53.464,47161.0
2023-05-30 12:30:00,57.05,57.14,56.97,57.11,51816.0,53.4546,53.539,53.3797,53.5109,51816.0
2023-05-30 13:00:00,57.1,57.15,57.0,57.08,47958.0,53.5015,53.5483,53.4078,53.4827,47958.0
2023-05-30 13:30:00,57.09,57.15,57.04,57.05,52141.0,53.4921,53.5483,53.4453,53.4546,52141.0
2023-05-30 14:00:00,57.05,57.21,57.04,57.13,57026.0,53.4546,53.6046,53.4453,53.5296,57026.0
2023-05-30 14:30:00,57.13,57.21,56.94,57.04,55200.0,53.5296,53.6046,53.3516,53.4453,55200.0
2023-05-30 15:00:00,57.02,57.05,56.94,56.99,73086.0,53.4265,53.4546,53.3516,53.3984,73086.0
2023-05-30 15:30:00,57.0,57.14,56.91,56.94,230331.0,53.4078,53.539,53.3235,53.3516,230331.0
2023-05-31 09:30:00,57.08,57.43,57.08,57.21,113296.0,53.4827,53.8107,53.4827,53.6046,113296.0
2023-05-31 10:00:00,57.22,57.53,57.03,57.48,101135.0,53.6139,53.9044,53.4359,53.8575,101135.0
2023-05-31 10:30:00,57.49,57.54,57.15,57.39,79495.0,53.8669,53.9138,53.5483,53.7732,79495.0
2023-05-31 11:00:00,57.38,57.77,57.33,57.73,100260.0,53.7638,54.1293,53.717,54.0918,100260.0
2023-05-31 11:30:00,57.73,57.79,57.66,57.72,63101.0,54.0918,54.148,54.0262,54.0824,63101.0
2023-05-31 12:00:00,57.71,57.96,57.71,57.96,74082.0,54.073,54.3073,54.073,54.3073,74082.0
2023-05-31 12:30:00,57.95,58.0,57.8,57.94,63319.0,54.2979,54.3448,54.1574,54.2885,63319.0
2023-05-31 13:00:00,57.93,57.93,57.73,57.8,60683.0,54.2792,54.2792,54.0918,54.1574,60683.0
2023-05-31 13:30:00,57.81,57.96,57.7,57.94,50828.0,54.1667,54.3073,54.0637,54.2885,50828.0
2023-05-31 14:00:00,57.94,58.18,57.88,58.14,54459.0,54.2885,54.5134,54.2323,54.4759,54459.0
2023-05-31 14:30:00,58.14,58.14,57.95,58.0,48408.0,54.4759,54.4759,54.2979,54.3448,48408.0
2023-05-31 15:00:00,58.01,58.09,57.88,57.91,69767.0,54.3541,54.4291,54.2323,54.2604,69767.0
2023-05-31 15:30:00,57.89,58.2,57.76,58.0,538881.0,54.2417,54.5322,54.1199,54.3448,538881.0
2023-06-01 09:30:00,58.07,58.16,57.05,57.14,73010.0,54.4104,54.4947,53.4546,53.539,73010.0
2023-06-01 10:00:00,57.14,57.62,57.05,57.4,62568.0,53.539,53.9887,53.4546,53.7826,62568.0
2023-06-01 10:30:00,57.4,57.54,57.23,57.5,35073.0,53.7826,53.9138,53.6233,53.8763,35073.0
2023-06-01 11:00:00,57.51,57.6,57.29,57.44,37321.0,53.8856,53.97,53.6795,53.8201,37321.0
2023-06-01 11:30:00,57.44,57.52,57.32,57.35,56736.0,53.8201,53.895,53.7076,53.7357,56736.0
2023-06-01 12:00:00,57.34,57.39,57.21,57.31,75158.0,53.7264,53.7732,53.6046,53.6983,75158.0
2023-06-01 12:30:00,57.3,57.31,56.98,57.03,91550.0,53.6889,53.6983,53.389,53.4359,91550.0
2023-06-01 13:00:00,57.01,57.21,56.99,57.19,57410.0,53.4172,53.6046,53.3984,53.5858,57410.0
2023-06-01 13:30:00,57.2,57.23,57.07,57.19,36114.0,53.5952,53.6233,53.4734,53.5858,36114.0
2023-06-01 14:00:00,57.21,57.31,57.13,57.14,72550.0,53.6046,53.6983,53.5296,53.539,72550.0
2023-06-01 14:30:00,57.14,57.24,57.05,57.23,98242.0,53.539,53.6327,53.4546,53.6233,98242.0
2023-06-01 15:00:00,57.23,57.42,57.23,57.29,160673.0,53.6233,53.8013,53.6233,53.6795,160673.0
2023-06-01 15:30:00,57.29,57.48,57.18,57.43,448584.0,53.6795,53.8575,53.5764,53.8107,448584.0
2023-06-02 09:30:00,56.9,57.58,56.83,57.41,82832.0,53.3141,53.9512,53.2485,53.7919,82832.0
2023-06-02 10:00:00,57.43,57.79,57.41,57.77,84859.0,53.8107,54.148,53.7919,54.1293,84859.0
2023-06-02 10:30:00,57.77,58.19,57.71,58.12,82394.0,54.1293,54.5228,54.073,54.4572,82394.0
2023-06-02 11:00:00,58.1,58.54,58.09,58.46,70983.0,54.4385,54.8507,54.4291,54.7758,70983.0
2023-06-02 11:30:00,58.46,58.65,58.38,58.6,71114.0,54.7758,54.9538,54.7008,54.907,71114.0
2023-06-02 12:00:00,58.61,58.74,58.53,58.55,69198.0,54.9163,55.0381,54.8414,54.8601,69198.0
2023-06-02 12:30:00,58.53,58.71,58.37,58.64,115446.0,54.8414,55.01,54.6914,54.9444,115446.0
2023-06-02 13:00:00,58.66,58.67,58.47,58.54,67739.0,54.9632,54.9725,54.7851,54.8507,67739.0
2023-06-02 13:30:00,58.54,58.65,58.44,58.49,100595.0,54.8507,54.9538,54.757,54.8039,100595.0
2023-06-02 14:00:00,58.49,58.55,58.33,58.5,67482.0,54.8039,54.8601,54.654,54.8133,67482.0
2023-06-02 14:30:00,58.52,58.52,58.33,58.38,79820.0,54.832,54.832,54.654,54.7008,79820.0
2023-06-02 15:00:00,58.38,58.57,58.36,58.4,105531.0,54.7008,54.8788,54.6821,54.7196,105531.0
2023-06-02 15:30:00,58.42,58.5,58.28,58.34,479168.0,54.7383,54.8133,54.6071,54.6633,479168.0
2023-06-05 09:30:00,58.4,59.17,58.34,59.17,48672.0,54.7196,55.441,54.6633,55.441,48672.0
2023-06-05 10:00:00,59.17,59.28,58.7,58.78,79545.0,55.441,55.5441,55.0007,55.0756,79545.0
2023-06-05 10:30:00,58.77,58.89,58.6,58.71,56215.0,55.0662,55.1787,54.907,55.01,56215.0
2023-06-05 11:00:00,58.71,58.9,58.71,58.8,79875.0,55.01,55.188,55.01,55.0944,79875.0
2023-06-05 11:30:00,58.8,58.93,58.73,58.88,56997.0,55.0944,55.2162,55.0288,55.1693,56997.0
2023-06-05 12:00:00,58.88,58.91,58.78,58.87,60007.0,55.1693,55.1974,55.0756,55.1599,60007.0
2023-06-05 12:30:00,58.87,58.89,58.69,58.75,40934.0,55.1599,55.1787,54.9913,55.0475,40934.0
2023-06-05 13:00:00,58.75,58.76,58.56,58.59,49119.0,55.0475,55.0569,54.8695,54.8976,49119.0
2023-06-05 13:30:00,58.59,58.85,58.48,58.79,48337.0,54.8976,55.1412,54.7945,55.085,48337.0
2023-06-05 14:00:00,58.77,58.79,58.58,58.65,41375.0,55.0662,55.085,54.8882,54.9538,41375.0
2023-06-05 14:30:00,58.65,58.72,58.52,58.56,85255.0,54.9538,55.0194,54.832,54.8695,85255.0
2023-06-05 15:00:00,58.57,58.81,58.49,58.8,136487.0,54.8788,55.1037,54.8039,55.0944,136487.0
2023-06-05 15:30:00,58.8,59.06,58.78,59.0,387158.0,55.0944,55.338,55.0756,55.2817,387158.0
2023-06-06 09:30:00,60.02,60.17,59.14,59.42,138267.0,56.2375,56.378,55.4129,55.6753,138267.0
2023-06-06 10:00:00,59.45,59.63,59.3,59.45,83363.0,55.7034,55.872,55.5628,55.7034,83363.0
2023-06-06 10:30:00,59.47,59.5,59.05,59.08,60856.0,55.7221,55.7502,55.3286,55.3567,60856.0
2023-06-06 11:00:00,59.09,59.29,59.06,59.25,45371.0,55.3661,55.5535,55.338,55.516,45371.0
2023-06-06 11:30:00,59.27,59.39,59.1,59.28,52196.0,55.5347,55.6472,55.3754,55.5441,52196.0
2023-06-06 12:00:00,59.28,59.35,59.23,59.28,60895.0,55.5441,55.6097,55.4973,55.5441,60895.0
2023-06-06 12:30:00,59.28,59.42,59.23,59.39,48853.0,55.5441,55.6753,55.4973,55.6472,48853.0
2023-06-06 13:00:00,59.4,59.48,59.33,59.34,46870.0,55.6565,55.7315,55.5909,55.6003,46870.0
2023-06-06 13:30:00,59.34,59.4,59.24,59.3,54577.0,55.6003,55.6565,55.5066,55.5628,54577.0
2023-06-06 14:00:00,59.3,59.42,59.29,59.35,54834.0,55.5628,55.6753,55.5535,55.6097,54834.0
2023-06-06 14:30:00,59.33,59.46,59.32,59.44,67497.0,55.5909,55.7128,55.5816,55.694,67497.0
2023-06-06 15:00:00,59.45,59.54,59.39,59.5,109459.0,55.7034,55.7877,55.6472,55.7502,109459.0
2023-06-06 15:30:00,59.5,59.55,59.26,59.26,370874.0,55.7502,55.7971,55.5254,55.5254,370874.0
2023-06-07 09:30:00,59.32,59.52,58.98,59.4,49008.0,55.5816,55.769,55.263,55.6565,49008.0
2023-06-07 10:00:00,59.4,59.76,59.35,59.74,48901.0,55.6565,55.9938,55.6097,55.9751,48901.0
2023-06-07 10:30:00,59.73,60.45,59.68,60.36,42080.0,55.9657,56.6404,55.9189,56.556,42080.0
2023-06-07 11:00:00,60.33,60.33,59.85,59.98,34649.0,56.5279,56.5279,56.0782,56.2,34649.0
2023-06-07 11:30:00,60.01,60.15,59.94,60.15,26656.0,56.2281,56.3593,56.1625,56.3593,26656.0
2023-06-07 12:00:00,60.12,60.33,60.11,60.32,45757.0,56.3312,56.5279,56.3218,56.5186,45757.0
2023-06-07 12:30:00,60.31,60.36,60.15,60.23,45323.0,56.5092,56.556,56.3593,56.4342,45323.0
2023-06-07 13:00:00,60.23,60.26,60.06,60.2,65023.0,56.4342,56.4623,56.2749,56.4061,65023.0
2023-06-07 13:30:00,60.18,60.35,60.14,60.33,65041.0,56.3874,56.5467,56.3499,56.5279,65041.0
2023-06-07 14:00:00,60.33,60.41,60.21,60.31,89831.0,56.5279,56.6029,56.4155,56.5092,89831.0
2023-06-07 14:30:00,60.3,60.35,60.2,60.28,68888.0,56.4998,56.5467,56.4061,56.4811,68888.0
2023-06-07 15:00:00,60.27,60.47,60.21,60.45,82842.0,56.4717,56.6591,56.4155,56.6404,82842.0
2023-06-07 15:30:00,60.45,60.6,60.35,60.42,366528.0,56.6404,56.7809,56.5467,56.6123,366528.0
2023-06-08 09:30:00,59.93,60.42,59.93,60.3,72981.0,56.1531,56.6123,56.1531,56.4998,72981.0
2023-06-08 10:00:00,60.34,60.67,60.34,60.55,49293.0,56.5373,56.8465,56.5373,56.7341,49293.0
2023-06-08 10:30:00,60.55,60.61,60.4,60.47,52356.0,56.7341,56.7903,56.5935,56.6591,52356.0
2023-06-08 11:00:00,60.49,60.55,60.37,60.43,51283.0,56.6778,56.7341,56.5654,56.6216,51283.0
2023-06-08 11:30:00,60.44,60.51,60.31,60.37,76871.0,56.631,56.6966,56.5092,56.5654,76871.0
2023-06-08 12:00:00,60.38,60.5,60.17,60.4,84333.0,56.5748,56.6872,56.378,56.5935,84333.0
2023-06-08 12:30:00,60.38,60.65,60.38,60.57,85272.0,56.5748,56.8278,56.5748,56.7528,85272.0
2023-06-08 13:00:00,60.57,60.67,60.51,60.64,150449.0,56.7528,56.8465,56.6966,56.8184,150449.0
2023-06-08 13:30:00,60.66,60.84,60.58,60.82,67693.0,56.8371,57.0058,56.7622,56.987,67693.0
2023-06-08 14:00:00,60.81,60.93,60.76,60.92,74941.0,56.9777,57.0901,56.9308,57.0807,74941.0
2023-06-08 14:30:00,60.92,60.99,60.87,60.95,66647.0,57.0807,57.1463,57.0339,57.1089,66647.0
2023-06-08 15:00:00,60.96,60.97,60.83,60.96,85477.0,57.1182,57.1276,56.9964,57.1182,85477.0
2023-06-08 15:30:00,60.96,61.2,60.95,60.97,605446.0,57.1182,57.3431,57.1089,57.1276,605446.0
2023-06-09 09:30:00,61.09,61.15,60.7,60.73,65544.0,57.24,57.2963,56.8746,56.9027,65544.0
2023-06-09 10:00:00,60.72,60.76,60.55,60.72,31667.0,56.8933,56.9308,56.7341,56.8933,31667.0
2023-06-09 10:30:00,60.71,60.9,60.61,60.68,71044.0,56.884,57.062,56.7903,56.8559,71044.0
2023-06-09 11:00:00,60.69,60.86,60.44,60.48,39784.0,56.8652,57.0245,56.631,56.6685,39784.0
2023-06-09 11:30:00,60.48,60.7,60.44,60.66,29853.0,56.6685,56.8746,56.631,56.8371,29853.0
2023-06-09 12:00:00,60.65,60.78,60.61,60.7,59940.0,56.8278,56.9496,56.7903,56.8746,59940.0
2023-06-09 12:30:00,60.69,60.83,60.63,60.71,57195.0,56.8652,56.9964,56.809,56.884,57195.0
2023-06-09 13:00:00,60.72,60.75,60.61,60.66,43975.0,56.8933,56.9215,56.7903,56.8371,43975.0
2023-06-09 13:30:00,60.66,60.73,60.56,60.66,33594.0,56.8371,56.9027,56.7434,56.8371,33594.0
2023-06-09 14:00:00,60.65,60.7,60.6,60.63,46022.0,56.8278,56.8746,56.7809,56.809,46022.0
2023-06-09 14:30:00,60.63,60.8,60.63,60.8,34038.0,56.809,56.9683,56.809,56.9683,34038.0
2023-06-09 15:00:00,60.81,60.88,60.74,60.76,45429.0,56.9777,57.0433,56.9121,56.9308,45429.0
2023-06-09 15:30:00,60.76,60.77,60.65,60.69,206202.0,56.9308,56.9402,56.8278,56.8652,206202.0
2023-06-12 09:30:00,60.91,60.98,60.31,60.35,36160.0,57.0714,57.137,56.5092,56.5467,36160.0
2023-06-12 10:00:00,60.31,60.43,60.14,60.22,68498.0,56.5092,56.6216,56.3499,56.4249,68498.0
2023-06-12 10:30:00,60.23,60.44,60.11,60.44,66887.0,56.4342,56.631,56.3218,56.631,66887.0
2023-06-12 11:00:00,60.46,60.59,60.43,60.59,21396.0,56.6497,56.7715,56.6216,56.7715,21396.0
2023-06-12 11:30:00,60.6,60.67,60.43,60.43,31331.0,56.7809,56.8465,56.6216,56.6216,31331.0
2023-06-12 12:00:00,60.42,60.61,60.41,60.47,40797.0,56.6123,56.7903,56.6029,56.6591,40797.0
2023-06-12 12:30:00,60.45,60.56,60.38,60.4,30221.0,56.6404,56.7434,56.5748,56.5935,30221.0
2023-06-12 13:00:00,60.4,60.44,60.21,60.23,32068.0,56.5935,56.631,56.4155,56.4342,32068.0
2023-06-12 13:30:00,60.22,60.3,60.15,60.19,37665.0,56.4249,56.4998,56.3593,56.3968,37665.0
2023-06-12 14:00:00,60.2,60.22,59.98,60.02,50701.0,56.4061,56.4249,56.2,56.2375,50701.0
2023-06-12 14:30:00,60.02,60.27,60.02,60.23,45678.0,56.2375,56.4717,56.2375,56.4342,45678.0
2023-06-12 15:00:00,60.23,60.33,60.18,60.3,72225.0,56.4342,56.5279,56.3874,56.4998,72225.0
2023-06-12 15:30:00,60.29,60.3,59.99,60.1,521563.0,56.4904,56.4998,56.2094,56.3124,521563.0
2023-06-13 09:30:00,59.57,60.0,59.44,59.76,33518.0,55.8158,56.2187,55.694,55.9938,33518.0
2023-06-13 10:00:00,59.81,60.01,59.67,60.0,27625.0,56.0407,56.2281,55.9095,56.2187,27625.0
2023-06-13 10:30:00,60.01,60.01,59.77,59.82,24943.0,56.2281,56.2281,56.0032,56.0501,24943.0
2023-06-13 11:00:00,59.85,59.93,59.79,59.83,36209.0,56.0782,56.1531,56.022,56.0594,36209.0
2023-06-13 11:30:00,59.81,59.95,59.78,59.87,26905.0,56.0407,56.1719,56.0126,56.0969,26905.0
2023-06-13 12:00:00,59.85,59.91,59.75,59.88,30079.0,56.0782,56.1344,55.9845,56.1063,30079.0
2023-06-13 12:30:00,59.88,59.9,59.56,59.63,40345.0,56.1063,56.125,55.8065,55.872,40345.0
2023-06-13 13:00:00,59.65,59.93,59.64,59.92,71602.0,55.8908,56.1531,55.8814,56.1438,71602.0
2023-06-13 13:30:00,59.91,60.04,59.87,59.95,32269.0,56.1344,56.2562,56.0969,56.1719,32269.0
2023-06-13 14:00:00,59.94,60.07,59.93,60.03,44838.0,56.1625,56.2843,56.1531,56.2468,44838.0
2023-06-13 14:30:00,60.04,60.04,59.78,59.81,69426.0,56.2562,56.2562,56.0126,56.0407,69426.0
2023-06-13 15:00:00,59.82,60.0,59.81,59.83,45185.0,56.0501,56.2187,56.0407,56.0594,45185.0
2023-06-13 15:30:00,59.83,60.02,59.8,59.98,394637.0,56.0594,56.2375,56.0313,56.2,394637.0
2023-06-14 09:30:00,60.12,60.7,60.11,60.66,84473.0,56.3312,56.8746,56.3218,56.8371,84473.0
2023-06-14 10:00:00,60.66,60.89,60.64,60.78,39813.0,56.8371,57.0526,56.8184,56.9496,39813.0
2023-06-14 10:30:00,60.8,60.99,60.79,60.97,54711.0,56.9683,57.1463,56.9589,57.1276,54711.0
2023-06-14 11:00:00,60.98,61.09,60.89,60.91,31900.0,57.137,57.24,57.0526,57.0714,31900.0
2023-06-14 11:30:00,60.92,61.03,60.92,60.94,32303.0,57.0807,57.1838,57.0807,57.0995,32303.0
2023-06-14 12:00:00,60.95,61.01,60.87,60.9,32447.0,57.1089,57.1651,57.0339,57.062,32447.0
2023-06-14 12:30:00,60.89,60.89,60.67,60.75,76861.0,57.0526,57.0526,56.8465,56.9215,76861.0
2023-06-14 13:00:00,60.75,60.94,60.68,60.68,116905.0,56.9215,57.0995,56.8559,56.8559,116905.0
2023-06-14 13:30:00,60.66,60.66,60.47,60.47,89809.0,56.8371,56.8371,56.6591,56.6591,89809.0
2023-06-14 14:00:00,60.4,60.53,60.13,60.22,106663.0,56.5935,56.7153,56.3405,56.4249,106663.0
2023-06-14 14:30:00,60.23,60.57,60.17,60.44,78672.0,56.4342,56.7528,56.378,56.631,78672.0
2023-06-14 15:00:00,60.45,60.62,60.41,60.56,83754.0,56.6404,56.7997,56.6029,56.7434,83754.0
2023-06-14 15:30:00,60.55,60.62,60.33,60.43,253761.0,56.7341,56.7997,56.5279,56.6216,253761.0
2023-06-15 09:30:00,60.75,61.2,60.49,61.14,133996.0,56.9215,57.3431,56.6778,57.2869,133996.0
2023-06-15 10:00:00,61.12,61.22,60.88,60.93,42946.0,57.2681,57.3618,57.0433,57.0901,42946.0
2023-06-15 10:30:00,60.94,60.94,60.56,60.67,50313.0,57.0995,57.0995,56.7434,56.8465,50313.0
2023-06-15 11:00:00,60.68,60.75,60.61,60.75,139975.0,56.8559,56.9215,56.7903,56.9215,139975.0
2023-06-15 11:30:00,60.73,60.75,60.57,60.67,31101.0,56.9027,56.9215,56.7528,56.8465,31101.0
2023-06-15 12:00:00,60.68,60.7,60.58,60.64,37915.0,56.8559,56.8746,56.7622,56.8184,37915.0
2023-06-15 12:30:00,60.65,60.73,60.58,60.67,33130.0,56.8278,56.9027,56.7622,56.8465,33130.0
2023-06-15 13:00:00,60.68,60.68,60.49,60.61,75280.0,56.8559,56.8559,56.6778,56.7903,75280.0
2023-06-15 13:30:00,60.63,60.86,60.57,60.83,97868.0,56.809,57.0245,56.7528,56.9964,97868.0
2023-06-15 14:00:00,60.81,60.98,60.75,60.91,45731.0,56.9777,57.137,56.9215,57.0714,45731.0
2023-06-15 14:30:00,60.9,61.04,60.87,61.02,44469.0,57.062,57.1932,57.0339,57.1744,44469.0
2023-06-15 15:00:00,61.03,61.15,60.91,60.94,96610.0,57.1838,57.2963,57.0714,57.0995,96610.0
2023-06-15 15:30:00,60.94,61.02,60.81,61.02,271522.0,57.0995,57.1744,56.9777,57.1744,271522.0
2023-06-16 09:30:00,61.22,61.48,61.1,61.31,432177.0,57.3618,57.6055,57.2494,57.4462,432177.0
2023-06-16 10:00:00,61.36,61.59,61.28,61.33,74293.0,57.493,57.7085,57.4181,57.4649,74293.0
2023-06-16 10:30:00,61.34,61.39,61.08,61.25,45137.0,57.4743,57.5211,57.2307,57.3899,45137.0
2023-06-16 11:00:00,61.31,61.31,61.14,61.24,24835.0,57.4462,57.4462,57.2869,57.3806,24835.0
2023-06-16 11:30:00,61.25,61.33,61.08,61.29,33967.0,57.3899,57.4649,57.2307,57.4274,33967.0
2023-06-16 12:00:00,61.32,61.32,61.2,61.28,12791.0,57.4555,57.4555,57.3431,57.4181,12791.0
2023-06-16 12:30:00,61.29,61.39,61.23,61.32,25192.0,57.4274,57.5211,57.3712,57.4555,25192.0
2023-06-16 13:00:00,61.31,61.31,61.14,61.16,26537.0,57.4462,57.4462,57.2869,57.3056,26537.0
2023-06-16 13:30:00,61.17,61.17,60.94,61.07,41824.0,57.315,57.315,57.0995,57.2213,41824.0
2023-06-16 14:00:00,61.06,61.14,61.01,61.14,30083.0,57.2119,57.2869,57.1651,57.2869,30083.0
2023-06-16 14:30:00,61.14,61.16,60.93,60.93,46380.0,57.2869,57.3056,57.0901,57.0901,46380.0
2023-06-16 15:00:00,60.94,60.96,60.71,60.78,115447.0,57.0995,57.1182,56.884,56.9496,115447.0
2023-06-16 15:30:00,60.79,60.89,60.63,60.74,280003.0,56.9589,57.0526,56.809,56.9121,280003.0
2023-06-20 09:30:00,60.57,60.6,60.11,60.32,55281.0,56.7528,56.7809,56.3218,56.5186,55281.0
2023-06-20 10:00:00,60.4,60.6,60.28,60.6,76907.0,56.5935,56.7809,56.4811,56.7809,76907.0
2023-06-20 10:30:00,60.59,60.79,60.54,60.7,85554.0,56.7715,56.9589,56.7247,56.8746,85554.0
2023-06-20 11:00:00,60.77,60.84,60.68,60.73,29100.0,56.9402,57.0058,56.8559,56.9027,29100.0
2023-06-20 11:30:00,60.7,60.92,60.67,60.9,28176.0,56.8746,57.0807,56.8465,57.062,28176.0
2023-06-20 12:00:00,60.9,60.9,60.45,60.49,48518.0,57.062,57.062,56.6404,56.6778,48518.0
2023-06-20 12:30:00,60.48,60.66,60.36,60.57,96055.0,56.6685,56.8371,56.556,56.7528,96055.0
2023-06-20 13:00:00,60.59,60.65,60.45,60.63,39485.0,56.7715,56.8278,56.6404,56.809,39485.0
2023-06-20 13:30:00,60.63,60.66,60.5,60.58,38792.0,56.809,56.8371,56.6872,56.7622,38792.0
2023-06-20 14:00:00,60.58,60.66,60.54,60.55,35199.0,56.7622,56.8371,56.7247,56.7341,35199.0
2023-06-20 14:30:00,60.56,60.57,60.37,60.43,44201.0,56.7434,56.7528,56.5654,56.6216,44201.0
2023-06-20 15:00:00,60.44,60.47,60.23,60.29,51887.0,56.631,56.6591,56.4342,56.4904,51887.0
2023-06-20 15:30:00,60.29,60.3,60.05,60.12,228051.0,56.4904,56.4998,56.2656,56.3312,228051.0
2023-06-21 09:30:00,59.81,59.9,59.16,59.67,46128.0,56.0407,56.125,55.4317,55.9095,46128.0
2023-06-21 10:00:00,59.75,59.97,59.64,59.69,41095.0,55.9845,56.1906,55.8814,55.9283,41095.0
2023-06-21 10:30:00,59.72,60.26,59.7,60.18,40391.0,55.9564,56.4623,55.9376,56.3874,40391.0
2023-06-21 11:00:00,60.19,60.26,60.1,60.12,27542.0,56.3968,56.4623,56.3124,56.3312,27542.0
2023-06-21 11:30:00,60.1,60.32,60.04,60.29,33943.0,56.3124,56.5186,56.2562,56.4904,33943.0
2023-06-21 12:00:00,60.28,60.37,60.26,60.37,23089.0,56.4811,56.5654,56.4623,56.5654,23089.0
2023-06-21 12:30:00,60.38,60.42,60.21,60.26,32907.0,56.5748,56.6123,56.4155,56.4623,32907.0
2023-06-21 13:00:00,60.25,60.34,60.19,60.32,28243.0,56.453,56.5373,56.3968,56.5186,28243.0
2023-06-21 13:30:00,60.32,60.33,60.15,60.21,27989.0,56.5186,56.5279,56.3593,56.4155,27989.0
2023-06-21 14:00:00,60.21,60.48,60.2,60.48,155635.0,56.4155,56.6685,56.4061,56.6685,155635.0
2023-06-21 14:30:00,60.46,60.5,60.38,60.38,63591.0,56.6497,56.6872,56.5748,56.5748,63591.0
2023-06-21 15:00:00,60.38,60.41,60.15,60.17,94909.0,56.5748,56.6029,56.3593,56.378,94909.0
2023-06-21 15:30:00,60.17,60.36,60.1,60.35,224054.0,56.378,56.556,56.3124,56.5467,224054.0
2023-06-22 09:30:00,60.61,60.76,59.94,60.0,42344.0,56.7903,56.9308,56.1625,56.2187,42344.0
2023-06-22 10:00:00,59.94,60.18,59.87,59.87,27018.0,56.1625,56.3874,56.0969,56.0969,27018.0
2023-06-22 10:30:00,59.86,59.95,59.65,59.66,37267.0,56.0875,56.1719,55.8908,55.9002,37267.0
2023-06-22 11:00:00,59.66,59.68,59.53,59.58,50642.0,55.9002,55.9189,55.7783,55.8252,50642.0
2023-06-22 11:30:00,59.58,59.61,59.44,59.56,47728.0,55.8252,55.8533,55.694,55.8065,47728.0
2023-06-22 12:00:00,59.56,59.68,59.52,59.57,58433.0,55.8065,55.9189,55.769,55.8158,58433.0
2023-06-22 12:30:00,59.58,59.62,59.51,59.57,51135.0,55.8252,55.8627,55.7596,55.8158,51135.0
2023-06-22 13:00:00,59.57,59.57,59.44,59.46,41592.0,55.8158,55.8158,55.694,55.7128,41592.0
2023-06-22 13:30:00,59.46,59.6,59.45,59.56,36477.0,55.7128,55.8439,55.7034,55.8065,36477.0
2023-06-22 14:00:00,59.55,59.65,59.48,59.6,46661.0,55.7971,55.8908,55.7315,55.8439,46661.0
2023-06-22 14:30:00,59.61,59.67,59.59,59.65,24388.0,55.8533,55.9095,55.8346,55.8908,24388.0
2023-06-22 15:00:00,59.66,59.69,59.61,59.65,44448.0,55.9002,55.9283,55.8533,55.8908,44448.0
2023-06-22 15:30:00,59.65,59.67,59.53,59.62,139319.0,55.8908,55.9095,55.7783,55.8627,139319.0
2023-06-23 09:30:00,59.88,60.01,59.32,59.84,41772.0,56.1063,56.2281,55.5816,56.0688,41772.0
2023-06-23 10:00:00,59.91,60.01,59.71,59.82,31457.0,56.1344,56.2281,55.947,56.0501,31457.0
2023-06-23 10:30:00,59.8,59.87,59.61,59.62,82413.0,56.0313,56.0969,55.8533,55.8627,82413.0
2023-06-23 11:00:00,59.67,59.73,59.45,59.54,86331.0,55.9095,55.9657,55.7034,55.7877,86331.0
2023-06-23 11:30:00,59.56,59.6,59.26,59.41,128980.0,55.8065,55.8439,55.5254,55.6659,128980.0
2023-06-23 12:00:00,59.43,59.48,59.13,59.17,61516.0,55.6846,55.7315,55.4036,55.441,61516.0
2023-06-23 12:30:00,59.19,59.19,59.02,59.05,31111.0,55.4598,55.4598,55.3005,55.3286,31111.0
2023-06-23 13:00:00,59.05,59.06,58.82,58.94,52151.0,55.3286,55.338,55.1131,55.2255,52151.0
2023-06-23 13:30:00,58.94,59.03,58.89,58.96,65232.0,55.2255,55.3099,55.1787,55.2443,65232.0
2023-06-23 14:00:00,58.94,58.94,58.7,58.73,142147.0,55.2255,55.2255,55.0007,55.0288,142147.0
2023-06-23 14:30:00,58.72,58.78,58.62,58.67,62886.0,55.0194,55.0756,54.9257,54.9725,62886.0
2023-06-23 15:00:00,58.66,58.72,58.56,58.63,77961.0,54.9632,55.0194,54.8695,54.9351,77961.0
2023-06-23 15:30:00,58.63,58.71,58.48,58.61,241002.0,54.9351,55.01,54.7945,54.9163,241002.0
2023-06-26 09:30:00,58.89,59.51,58.52,58.8,49018.0,55.1787,55.7596,54.832,55.0944,49018.0
2023-06-26 10:00:00,58.79,59.05,58.79,58.84,39457.0,55.085,55.3286,55.085,55.1318,39457.0
2023-06-26 10:30:00,58.85,58.86,58.66,58.79,19795.0,55.1412,55.1506,54.9632,55.085,19795.0
2023-06-26 11:00:00,58.79,59.17,58.78,59.17,38339.0,55.085,55.441,55.0756,55.441,38339.0
2023-06-26 11:30:00,59.19,59.37,59.16,59.29,22490.0,55.4598,55.6284,55.4317,55.5535,22490.0
2023-06-26 12:00:00,59.3,59.6,59.3,59.6,43988.0,55.5628,55.8439,55.5628,55.8439,43988.0
2023-06-26 12:30:00,59.59,59.67,59.48,59.54,41586.0,55.8346,55.9095,55.7315,55.7877,41586.0
2023-06-26 13:00:00,59.53,59.56,59.49,59.53,31847.0,55.7783,55.8065,55.7409,55.7783,31847.0
2023-06-26 13:30:00,59.55,59.59,59.45,59.47,79327.0,55.7971,55.8346,55.7034,55.7221,79327.0
2023-06-26 14:00:00,59.47,59.54,59.33,59.42,37275.0,55.7221,55.7877,55.5909,55.6753,37275.0
2023-06-26 14:30:00,59.41,59.44,59.34,59.39,43215.0,55.6659,55.694,55.6003,55.6472,43215.0
2023-06-26 15:00:00,59.39,59.4,59.26,59.32,76518.0,55.6472,55.6565,55.5254,55.5816,76518.0
2023-06-26 15:30:00,59.32,59.62,59.32,59.6,290694.0,55.5816,55.8627,55.5816,55.8439,290694.0
2023-06-27 09:30:00,59.66,59.91,59.62,59.67,61975.0,55.9002,56.1344,55.8627,55.9095,61975.0
2023-06-27 10:00:00,59.66,59.93,59.59,59.72,44975.0,55.9002,56.1531,55.8346,55.9564,44975.0
2023-06-27 10:30:00,59.72,60.02,59.66,60.02,24117.0,55.9564,56.2375,55.9002,56.2375,24117.0
2023-06-27 11:00:00,60.03,60.14,59.83,59.83,62850.0,56.2468,56.3499,56.0594,56.0594,62850.0
2023-06-27 11:30:00,59.83,59.88,59.77,59.84,23992.0,56.0594,56.1063,56.0032,56.0688,23992.0
2023-06-27 12:00:00,59.85,59.89,59.79,59.82,19822.0,56.0782,56.1157,56.022,56.0501,19822.0
2023-06-27 12:30:00,59.83,59.93,59.74,59.76,16819.0,56.0594,56.1531,55.9751,55.9938,16819.0
2023-06-27 13:00:00,59.77,59.84,59.74,59.82,21712.0,56.0032,56.0688,55.9751,56.0501,21712.0
2023-06-27 13:30:00,59.83,59.87,59.79,59.86,23971.0,56.0594,56.0969,56.022,56.0875,23971.0
2023-06-27 14:00:00,59.86,59.91,59.79,59.8,28699.0,56.0875,56.1344,56.022,56.0313,28699.0
2023-06-27 14:30:00,59.8,59.82,59.7,59.79,35507.0,56.0313,56.0501,55.9376,56.022,35507.0
2023-06-27 15:00:00,59.78,59.83,59.74,59.78,59205.0,56.0126,56.0594,55.9751,56.0126,59205.0
2023-06-27 15:30:00,59.78,59.84,59.54,59.64,298043.0,56.0126,56.0688,55.7877,55.8814,298043.0
2023-06-28 09:30:00,59.64,59.69,58.58,58.7,42008.0,55.8814,55.9283,54.8882,55.0007,42008.0
2023-06-28 10:00:00,58.68,58.96,58.68,58.84,26791.0,54.9819,55.2443,54.9819,55.1318,26791.0
2023-06-28 10:30:00,58.85,58.89,58.56,58.7,30656.0,55.1412,55.1787,54.8695,55.0007,30656.0
2023-06-28 11:00:00,58.72,58.82,58.61,58.79,30634.0,55.0194,55.1131,54.9163,55.085,30634.0
2023-06-28 11:30:00,58.8,58.88,58.59,58.62,69157.0,55.0944,55.1693,54.8976,54.9257,69157.0
2023-06-28 12:00:00,58.61,58.85,58.57,58.82,37939.0,54.9163,55.1412,54.8788,55.1131,37939.0
2023-06-28 12:30:00,58.82,58.83,58.69,58.72,25186.0,55.1131,55.1225,54.9913,55.0194,25186.0
2023-06-28 13:00:00,58.74,58.74,58.63,58.63,23890.0,55.0381,55.0381,54.9351,54.9351,23890.0
2023-06-28 13:30:00,58.63,58.63,58.34,58.41,46745.0,54.9351,54.9351,54.6633,54.7289,46745.0
2023-06-28 14:00:00,58.42,58.62,58.41,58.57,31608.0,54.7383,54.9257,54.7289,54.8788,31608.0
2023-06-28 14:30:00,58.56,58.68,58.5,58.53,50193.0,54.8695,54.9819,54.8133,54.8414,50193.0
2023-06-28 15:00:00,58.53,58.58,58.44,58.47,43801.0,54.8414,54.8882,54.757,54.7851,43801.0
2023-06-28 15:30:00,58.47,58.5,58.32,58.48,161988.0,54.7851,54.8133,54.6446,54.7945,161988.0
2023-06-29 09:30:00,57.86,58.43,57.71,58.15,61865.0,54.2136,54.7477,54.073,54.4853,61865.0
2023-06-29 10:00:00,58.15,58.47,58.09,58.47,88172.0,54.4853,54.7851,54.4291,54.7851,88172.0
2023-06-29 10:30:00,58.46,58.48,58.29,58.35,52676.0,54.7758,54.7945,54.6165,54.6727,52676.0
2023-06-29 11:00:00,58.36,58.5,58.35,58.47,37385.0,54.6821,54.8133,54.6727,54.7851,37385.0
2023-06-29 11:30:00,58.46,58.69,58.46,58.67,38726.0,54.7758,54.9913,54.7758,54.9725,38726.0
2023-06-29 12:00:00,58.67,58.81,58.65,58.8,25503.0,54.9725,55.1037,54.9538,55.0944,25503.0
2023-06-29 12:30:00,58.8,58.82,58.69,58.75,25816.0,55.0944,55.1131,54.9913,55.0475,25816.0
2023-06-29 13:00:00,58.76,58.76,58.56,58.64,31984.0,55.0569,55.0569,54.8695,54.9444,31984.0
2023-06-29 13:30:00,58.64,58.69,58.51,58.51,37470.0,54.9444,54.9913,54.8226,54.8226,37470.0
2023-06-29 14:00:00,58.52,58.56,58.44,58.5,36204.0,54.832,54.8695,54.757,54.8133,36204.0
2023-06-29 14:30:00,58.51,58.55,58.45,58.51,43195.0,54.8226,54.8601,54.7664,54.8226,43195.0
2023-06-29 15:00:00,58.52,58.54,58.47,58.48,45724.0,54.832,54.8507,54.7851,54.7945,45724.0
2023-06-29 15:30:00,58.48,58.5,58.25,58.41,358621.0,54.7945,54.8133,54.579,54.7289,358621.0
2023-06-30 09:30:00,58.53,58.84,58.53,58.7,28345.0,54.8414,55.1318,54.8414,55.0007,28345.0
2023-06-30 10:00:00,58.68,58.74,58.45,58.52,20160.0,54.9819,55.0381,54.7664,54.832,20160.0
2023-06-30 10:30:00,58.52,58.57,58.36,58.55,29995.0,54.832,54.8788,54.6821,54.8601,29995.0
2023-06-30 11:00:00,58.57,58.63,58.39,58.5,84836.0,54.8788,54.9351,54.7102,54.8133,84836.0
2023-06-30 11:30:00,58.5,58.5,58.39,58.48,21765.0,54.8133,54.8133,54.7102,54.7945,21765.0
2023-06-30 12:00:00,58.51,58.56,58.41,58.56,19967.0,54.8226,54.8695,54.7289,54.8695,19967.0
2023-06-30 12:30:00,58.58,58.59,58.51,58.58,20069.0,54.8882,54.8976,54.8226,54.8882,20069.0
2023-06-30 13:00:00,58.58,58.74,58.58,58.72,29404.0,54.8882,55.0381,54.8882,55.0194,29404.0
2023-06-30 13:30:00,58.72,58.81,58.72,58.77,33828.0,55.0194,55.1037,55.0194,55.0662,33828.0
2023-06-30 14:00:00,58.77,59.0,58.77,58.98,63241.0,55.0662,55.2817,55.0662,55.263,63241.0
2023-06-30 14:30:00,58.98,59.05,58.96,59.02,44128.0,55.263,55.3286,55.2443,55.3005,44128.0
2023-06-30 15:00:00,59.02,59.04,58.92,58.94,57267.0,55.3005,55.3192,55.2068,55.2255,57267.0
2023-06-30 15:30:00,58.94,59.05,58.75,58.75,529920.0,55.2255,55.3286,55.0475,55.0475,529920.0
2023-07-03 09:30:00,58.42,59.43,58.42,59.32,74775.0,54.7383,55.6846,54.7383,55.5816,74775.0
2023-07-03 10:00:00,59.29,59.42,59.17,59.23,59782.0,55.5535,55.6753,55.441,55.4973,59782.0
2023-07-03 10:30:00,59.24,59.45,59.22,59.31,44907.0,55.5066,55.7034,55.4879,55.5722,44907.0
2023-07-03 11:00:00,59.3,59.56,59.28,59.51,96849.0,55.5628,55.8065,55.5441,55.7596,96849.0
2023-07-03 11:30:00,59.51,59.51,59.42,59.47,98698.0,55.7596,55.7596,55.6753,55.7221,98698.0
2023-07-03 12:00:00,59.48,59.6,59.45,59.56,92105.0,55.7315,55.8439,55.7034,55.8065,92105.0
2023-07-03 12:30:00,59.55,59.84,59.51,59.77,155918.0,55.7971,56.0688,55.7596,56.0032,155918.0
2023-07-05 09:30:00,59.63,60.0,59.35,59.95,69734.0,55.872,56.2187,55.6097,56.1719,69734.0
2023-07-05 10:00:00,59.97,60.05,59.69,59.72,49522.0,56.1906,56.2656,55.9283,55.9564,49522.0
2023-07-05 10:30:00,59.72,60.26,59.68,60.15,50126.0,55.9564,56.4623,55.9189,56.3593,50126.0
2023-07-05 11:00:00,60.19,60.47,60.17,60.41,39964.0,56.3968,56.6591,56.378,56.6029,39964.0
2023-07-05 11:30:00,60.42,60.62,60.42,60.62,51669.0,56.6123,56.7997,56.6123,56.7997,51669.0
2023-07-05 12:00:00,60.63,60.7,60.47,60.48,79332.0,56.809,56.8746,56.6591,56.6685,79332.0
2023-07-05 12:30:00,60.5,60.63,60.5,60.59,43154.0,56.6872,56.809,56.6872,56.7715,43154.0
2023-07-05 13:00:00,60.58,60.63,60.52,60.58,50695.0,56.7622,56.809,56.706,56.7622,50695.0
2023-07-05 13:30:00,60.58,60.62,60.47,60.47,52808.0,56.7622,56.7997,56.6591,56.6591,52808.0
2023-07-05 14:00:00,60.42,60.61,60.41,60.54,65543.0,56.6123,56.7903,56.6029,56.7247,65543.0
2023-07-05 14:30:00,60.55,60.78,60.53,60.76,67721.0,56.7341,56.9496,56.7153,56.9308,67721.0
2023-07-05 15:00:00,60.76,60.76,60.41,60.42,97021.0,56.9308,56.9308,56.6029,56.6123,97021.0
2023-07-05 15:30:00,60.41,60.42,60.17,60.23,271244.0,56.6029,56.6123,56.378,56.4342,271244.0
2023-07-06 09:30:00,59.83,59.86,59.2,59.56,60504.0,56.0594,56.0875,55.4691,55.8065,60504.0
2023-07-06 10:00:00,59.55,59.68,59.43,59.46,56312.0,55.7971,55.9189,55.6846,55.7128,56312.0
2023-07-06 10:30:00,59.45,59.78,59.44,59.76,35354.0,55.7034,56.0126,55.694,55.9938,35354.0
2023-07-06 11:00:00,59.75,60.02,59.66,59.98,63610.0,55.9845,56.2375,55.9002,56.2,63610.0
2023-07-06 11:30:00,59.95,60.12,59.84,60.09,43632.0,56.1719,56.3312,56.0688,56.3031,43632.0
2023-07-06 12:00:00,60.07,60.13,59.96,60.12,26671.0,56.2843,56.3405,56.1812,56.3312,26671.0
2023-07-06 12:30:00,60.11,60.14,60.02,60.08,43925.0,56.3218,56.3499,56.2375,56.2937,43925.0
2023-07-06 13:00:00,60.07,60.11,60.02,60.1,43049.0,56.2843,56.3218,56.2375,56.3124,43049.0
2023-07-06 13:30:00,60.1,60.14,60.07,60.09,104558.0,56.3124,56.3499,56.2843,56.3031,104558.0
2023-07-06 14:00:00,60.08,60.18,60.08,60.13,68430.0,56.2937,56.3874,56.2937,56.3405,68430.0
2023-07-06 14:30:00,60.13,60.15,59.99,60.08,81041.0,56.3405,56.3593,56.2094,56.2937,81041.0
2023-07-06 15:00:00,60.08,60.14,60.02,60.1,79229.0,56.2937,56.3499,56.2375,56.3124,79229.0
2023-07-06 15:30:00,60.1,60.21,60.01,60.03,234463.0,56.3124,56.4155,56.2281,56.2468,234463.0
2023-07-07 09:30:00,59.55,59.64,59.24,59.49,31634.0,55.7971,55.8814,55.5066,55.7409,31634.0
2023-07-07 10:00:00,59.5,59.59,59.3,59.53,21593.0,55.7502,55.8346,55.5628,55.7783,21593.0
2023-07-07 10:30:00,59.52,59.69,59.5,59.59,20837.0,55.769,55.9283,55.7502,55.8346,20837.0
2023-07-07 11:00:00,59.63,59.67,59.5,59.67,24926.0,55.872,55.9095,55.7502,55.9095,24926.0
2023-07-07 11:30:00,59.68,59.89,59.56,59.64,61460.0,55.9189,56.1157,55.8065,55.8814,61460.0
2023-07-07 12:00:00,59.64,59.67,59.53,59.59,119537.0,55.8814,55.9095,55.7783,55.8346,119537.0
2023-07-07 12:30:00,59.58,59.6,59.46,59.6,56936.0,55.8252,55.8439,55.7128,55.8439,56936.0
2023-07-07 13:00:00,59.62,59.81,59.6,59.71,30497.0,55.8627,56.0407,55.8439,55.947,30497.0
2023-07-07 13:30:00,59.71,59.72,59.56,59.61,56708.0,55.947,55.9564,55.8065,55.8533,56708.0
2023-07-07 14:00:00,59.61,59.7,59.55,59.6,46196.0,55.8533,55.9376,55.7971,55.8439,46196.0
2023-07-07 14:30:00,59.59,59.6,59.5,59.51,42472.0,55.8346,55.8439,55.7502,55.7596,42472.0
2023-07-07 15:00:00,59.5,59.61,59.5,59.61,75877.0,55.7502,55.8533,55.7502,55.8533,75877.0
2023-07-07 15:30:00,59.61,59.68,59.26,59.32,240564.0,55.8533,55.9189,55.5254,55.5816,240564.0
2023-07-10 09:30:00,59.06,59.26,58.74,58.74,97801.0,55.338,55.5254,55.0381,55.0381,97801.0
2023-07-10 10:00:00,58.74,58.77,58.28,58.41,144231.0,55.0381,55.0662,54.6071,54.7289,144231.0
2023-07-10 10:30:00,58.41,58.42,58.11,58.19,60404.0,54.7289,54.7383,54.4478,54.5228,60404.0
2023-07-10 11:00:00,58.21,58.43,58.14,58.34,60196.0,54.5415,54.7477,54.4759,54.6633,60196.0
2023-07-10 11:30:00,58.34,58.59,58.33,58.55,45375.0,54.6633,54.8976,54.654,54.8601,45375.0
2023-07-10 12:00:00,58.57,58.66,58.48,58.55,34335.0,54.8788,54.9632,54.7945,54.8601,34335.0
2023-07-10 12:30:00,58.55,58.67,58.55,58.62,32599.0,54.8601,54.9725,54.8601,54.9257,32599.0
2023-07-10 13:00:00,58.63,58.77,58.61,58.67,31417.0,54.9351,55.0662,54.9163,54.9725,31417.0
2023-07-10 13:30:00,58.67,58.85,58.66,58.78,33754.0,54.9725,55.1412,54.9632,55.0756,33754.0
2023-07-10 14:00:00,58.78,58.78,58.71,58.73,53645.0,55.0756,55.0756,55.01,55.0288,53645.0
2023-07-10 14:30:00,58.73,58.75,58.66,58.73,59660.0,55.0288,55.0475,54.9632,55.0288,59660.0
2023-07-10 15:00:00,58.73,58.75,58.67,58.7,83638.0,55.0288,55.0475,54.9725,55.0007,83638.0
2023-07-10 15:30:00,58.7,58.86,58.64,58.85,285991.0,55.0007,55.1506,54.9444,55.1412,285991.0
2023-07-11 09:30:00,58.96,59.05,58.63,58.72,83495.0,55.2443,55.3286,54.9351,55.0194,83495.0
2023-07-11 10:00:00,58.75,58.96,58.68,58.91,42289.0,55.0475,55.2443,54.9819,55.1974,42289.0
2023-07-11 10:30:00,58.89,59.08,58.84,59.08,43004.0,55.1787,55.3567,55.1318,55.3567,43004.0
2023-07-11 11:00:00,59.06,59.23,58.99,59.13,59055.0,55.338,55.4973,55.2724,55.4036,59055.0
2023-07-11 11:30:00,59.1,59.15,58.93,58.93,97663.0,55.3754,55.4223,55.2162,55.2162,97663.0
2023-07-11 12:00:00,58.95,59.13,58.93,59.03,73678.0,55.2349,55.4036,55.2162,55.3099,73678.0
2023-07-11 12:30:00,59.02,59.11,58.91,59.06,27536.0,55.3005,55.3848,55.1974,55.338,27536.0
2023-07-11 13:00:00,59.05,59.12,58.99,59.07,24007.0,55.3286,55.3942,55.2724,55.3473,24007.0
2023-07-11 13:30:00,59.07,59.15,59.0,59.1,30784.0,55.3473,55.4223,55.2817,55.3754,30784.0
2023-07-11 14:00:00,59.11,59.19,59.07,59.19,26953.0,55.3848,55.4598,55.3473,55.4598,26953.0
2023-07-11 14:30:00,59.19,59.41,59.16,59.4,45559.0,55.4598,55.6659,55.4317,55.6565,45559.0
2023-07-11 15:00:00,59.41,59.43,59.33,59.38,48155.0,55.6659,55.6846,55.5909,55.6378,48155.0
2023-07-11 15:30:00,59.38,59.71,59.35,59.71,207801.0,55.6378,55.947,55.6097,55.947,207801.0
2023-07-12 09:30:00,59.96,60.36,59.82,60.09,88450.0,56.1812,56.556,56.0501,56.3031,88450.0
2023-07-12 10:00:00,60.09,60.33,60.03,60.13,55219.0,56.3031,56.5279,56.2468,56.3405,55219.0
2023-07-12 10:30:00,60.12,60.38,60.07,60.36,54910.0,56.3312,56.5748,56.2843,56.556,54910.0
2023-07-12 11:00:00,60.34,60.48,60.27,60.48,48441.0,56.5373,56.6685,56.4717,56.6685,48441.0
2023-07-12 11:30:00,60.47,60.83,60.46,60.76,76507.0,56.6591,56.9964,56.6497,56.9308,76507.0
2023-07-12 12:00:00,60.76,60.94,60.71,60.83,69534.0,56.9308,57.0995,56.884,56.9964,69534.0
2023-07-12 12:30:00,60.83,60.99,60.8,60.96,44420.0,56.9964,57.1463,56.9683,57.1182,44420.0
2023-07-12 13:00:00,60.96,60.97,60.78,60.78,49253.0,57.1182,57.1276,56.9496,56.9496,49253.0
2023-07-12 13:30:00,60.78,60.82,60.73,60.78,41206.0,56.9496,56.987,56.9027,56.9496,41206.0
2023-07-12 14:00:00,60.78,60.81,60.69,60.76,47905.0,56.9496,56.9777,56.8652,56.9308,47905.0
2023-07-12 14:30:00,60.76,60.87,60.75,60.85,40478.0,56.9308,57.0339,56.9215,57.0152,40478.0
2023-07-12 15:00:00,60.85,60.86,60.61,60.62,55235.0,57.0152,57.0245,56.7903,56.7997,55235.0
2023-07-12 15:30:00,60.61,60.87,60.6,60.83,265722.0,56.7903,57.0339,56.7809,56.9964,265722.0
2023-07-13 09:30:00,60.64,60.76,60.44,60.57,37789.0,56.8184,56.9308,56.631,56.7528,37789.0
2023-07-13 10:00:00,60.58,60.81,60.58,60.77,27191.0,56.7622,56.9777,56.7622,56.9402,27191.0
2023-07-13 10:30:00,60.76,60.81,60.53,60.58,39208.0,56.9308,56.9777,56.7153,56.7622,39208.0
2023-07-13 11:00:00,60.59,60.74,60.54,60.63,57773.0,56.7715,56.9121,56.7247,56.809,57773.0
2023-07-13 11:30:00,60.63,60.73,60.58,60.71,50297.0,56.809,56.9027,56.7622,56.884,50297.0
2023-07-13 12:00:00,60.73,60.79,60.69,60.74,26668.0,56.9027,56.9589,56.8652,56.9121,26668.0
2023-07-13 12:30:00,60.73,60.83,60.72,60.73,39751.0,56.9027,56.9964,56.8933,56.9027,39751.0
2023-07-13 13:00:00,60.74,60.74,60.61,60.65,32694.0,56.9121,56.9121,56.7903,56.8278,32694.0
2023-07-13 13:30:00,60.65,60.74,60.61,60.69,32583.0,56.8278,56.9121,56.7903,56.8652,32583.0
2023-07-13 14:00:00,60.69,60.77,60.68,60.7,42930.0,56.8652,56.9402,56.8559,56.8746,42930.0
2023-07-13 14:30:00,60.7,60.76,60.69,60.76,42944.0,56.8746,56.9308,56.8652,56.9308,42944.0
2023-07-13 15:00:00,60.77,60.87,60.75,60.82,56604.0,56.9402,57.0339,56.9215,56.987,56604.0
2023-07-13 15:30:00,60.82,60.86,60.67,60.84,310234.0,56.987,57.0245,56.8465,57.0058,310234.0
2023-07-14 09:30:00,60.59,60.66,60.29,60.64,32122.0,56.7715,56.8371,56.4904,56.8184,32122.0
2023-07-14 10:00:00,60.63,60.67,60.38,60.44,23031.0,56.809,56.8465,56.5748,56.631,23031.0
2023-07-14 10:30:00,60.42,60.73,60.37,60.62,46051.0,56.6123,56.9027,56.5654,56.7997,46051.0
2023-07-14 11:00:00,60.64,60.81,60.57,60.8,53860.0,56.8184,56.9777,56.7528,56.9683,53860.0
2023-07-14 11:30:00,60.82,60.86,60.68,60.77,96871.0,56.987,57.0245,56.8559,56.9402,96871.0
2023-07-14 12:00:00,60.78,60.84,60.72,60.8,52964.0,56.9496,57.0058,56.8933,56.9683,52964.0
2023-07-14 12:30:00,60.79,60.98,60.77,60.98,44791.0,56.9589,57.137,56.9402,57.137,44791.0
2023-07-14 13:00:00,60.98,61.06,60.93,60.94,51688.0,57.137,57.2119,57.0901,57.0995,51688.0
2023-07-14 13:30:00,60.94,60.99,60.87,60.94,52860.0,57.0995,57.1463,57.0339,57.0995,52860.0
2023-07-14 14:00:00,60.95,61.03,60.94,60.95,50759.0,57.1089,57.1838,57.0995,57.1089,50759.0
2023-07-14 14:30:00,60.96,61.02,60.92,60.98,40996.0,57.1182,57.1744,57.0807,57.137,40996.0
2023-07-14 15:00:00,60.98,61.04,60.9,60.92,40899.0,57.137,57.1932,57.062,57.0807,40899.0
2023-07-14 15:30:00,60.92,60.96,60.69,60.95,232624.0,57.0807,57.1182,56.8652,57.1089,232624.0
2023-07-17 09:30:00,60.79,60.95,59.97,60.48,35249.0,56.9589,57.1089,56.1906,56.6685,35249.0
2023-07-17 10:00:00,60.47,60.64,60.38,60.48,25586.0,56.6591,56.8184,56.5748,56.6685,25586.0
2023-07-17 10:30:00,60.47,60.55,60.23,60.51,43823.0,56.6591,56.7341,56.4342,56.6966,43823.0
2023-07-17 11:00:00,60.49,60.63,60.35,60.6,40502.0,56.6778,56.809,56.5467,56.7809,40502.0
2023-07-17 11:30:00,60.6,60.7,60.53,60.59,41543.0,56.7809,56.8746,56.7153,56.7715,41543.0
2023-07-17 12:00:00,60.6,60.63,60.47,60.62,30940.0,56.7809,56.809,56.6591,56.7997,30940.0
2023-07-17 12:30:00,60.61,60.64,60.51,60.51,25810.0,56.7903,56.8184,56.6966,56.6966,25810.0
2023-07-17 13:00:00,60.51,60.51,60.26,60.29,32787.0,56.6966,56.6966,56.4623,56.4904,32787.0
2023-07-17 13:30:00,60.31,60.34,60.13,60.18,41693.0,56.5092,56.5373,56.3405,56.3874,41693.0
2023-07-17 14:00:00,60.19,60.32,60.19,60.3,30000.0,56.3968,56.5186,56.3968,56.4998,30000.0
2023-07-17 14:30:00,60.31,60.36,60.29,60.32,26804.0,56.5092,56.556,56.4904,56.5186,26804.0
2023-07-17 15:00:00,60.31,60.34,60.24,60.3,66764.0,56.5092,56.5373,56.4436,56.4998,66764.0
2023-07-17 15:30:00,60.29,60.31,59.97,59.99,220138.0,56.4904,56.5092,56.1906,56.2094,220138.0
2023-07-18 09:30:00,60.0,60.42,59.72,60.24,47870.0,56.2187,56.6123,55.9564,56.4436,47870.0
2023-07-18 10:00:00,60.28,60.47,60.23,60.41,125478.0,56.4811,56.6591,56.4342,56.6029,125478.0
2023-07-18 10:30:00,60.42,60.44,60.1,60.19,73565.0,56.6123,56.631,56.3124,56.3968,73565.0
2023-07-18 11:00:00,60.17,60.28,60.03,60.07,49939.0,56.378,56.4811,56.2468,56.2843,49939.0
2023-07-18 11:30:00,60.07,60.07,59.44,59.44,38803.0,56.2843,56.2843,55.694,55.694,38803.0
2023-07-18 12:00:00,59.43,59.53,58.94,58.95,54439.0,55.6846,55.7783,55.2255,55.2349,54439.0
2023-07-18 12:30:00,58.94,59.13,58.89,59.02,69450.0,55.2255,55.4036,55.1787,55.3005,69450.0
2023-07-18 13:00:00,59.02,59.08,58.92,58.97,104146.0,55.3005,55.3567,55.2068,55.2536,104146.0
2023-07-18 13:30:00,58.96,59.13,58.87,59.05,61886.0,55.2443,55.4036,55.1599,55.3286,61886.0
2023-07-18 14:00:00,59.05,59.14,59.0,59.11,51941.0,55.3286,55.4129,55.2817,55.3848,51941.0
2023-07-18 14:30:00,59.12,59.18,59.06,59.12,38509.0,55.3942,55.4504,55.338,55.3942,38509.0
2023-07-18 15:00:00,59.11,59.2,59.05,59.15,58002.0,55.3848,55.4691,55.3286,55.4223,58002.0
2023-07-18 15:30:00,59.15,59.46,59.13,59.36,368084.0,55.4223,55.7128,55.4036,55.6191,368084.0
2023-07-19 09:30:00,59.58,60.51,59.54,60.4,46325.0,55.8252,56.6966,55.7877,56.5935,46325.0
2023-07-19 10:00:00,60.46,60.71,60.46,60.56,44930.0,56.6497,56.884,56.6497,56.7434,44930.0
2023-07-19 10:30:00,60.59,60.59,60.22,60.3,45105.0,56.7715,56.7715,56.4249,56.4998,45105.0
2023-07-19 11:00:00,60.33,60.38,60.17,60.21,136589.0,56.5279,56.5748,56.378,56.4155,136589.0
2023-07-19 11:30:00,60.21,60.39,60.19,60.34,37620.0,56.4155,56.5841,56.3968,56.5373,37620.0
2023-07-19 12:00:00,60.33,60.41,60.16,60.38,23274.0,56.5279,56.6029,56.3686,56.5748,23274.0
2023-07-19 12:30:00,60.38,60.45,60.28,60.45,21376.0,56.5748,56.6404,56.4811,56.6404,21376.0
2023-07-19 13:00:00,60.43,60.63,60.41,60.55,68754.0,56.6216,56.809,56.6029,56.7341,68754.0
2023-07-19 13:30:00,60.55,60.63,60.48,60.54,36478.0,56.7341,56.809,56.6685,56.7247,36478.0
2023-07-19 14:00:00,60.54,60.63,60.51,60.58,40768.0,56.7247,56.809,56.6966,56.7622,40768.0
2023-07-19 14:30:00,60.57,60.63,60.46,60.46,67777.0,56.7528,56.809,56.6497,56.6497,67777.0
2023-07-19 15:00:00,60.46,60.46,60.28,60.45,68697.0,56.6497,56.6497,56.4811,56.6404,68697.0
2023-07-19 15:30:00,60.45,60.55,60.35,60.51,257516.0,56.6404,56.7341,56.5467,56.6966,257516.0
2023-07-20 09:30:00,60.7,60.71,60.22,60.46,32704.0,56.8746,56.884,56.4249,56.6497,32704.0
2023-07-20 10:00:00,60.47,60.89,60.45,60.82,50205.0,56.6591,57.0526,56.6404,56.987,50205.0
2023-07-20 10:30:00,60.86,61.06,60.85,61.02,39100.0,57.0245,57.2119,57.0152,57.1744,39100.0
2023-07-20 11:00:00,61.02,61.02,60.77,60.96,46900.0,57.1744,57.1744,56.9402,57.1182,46900.0
2023-07-20 11:30:00,60.97,61.09,60.83,61.05,28335.0,57.1276,57.24,56.9964,57.2026,28335.0
2023-07-20 12:00:00,61.05,61.27,61.03,61.26,20567.0,57.2026,57.4087,57.1838,57.3993,20567.0
2023-07-20 12:30:00,61.25,61.25,61.1,61.17,19783.0,57.3899,57.3899,57.2494,57.315,19783.0
2023-07-20 13:00:00,61.18,61.3,61.14,61.29,21013.0,57.3244,57.4368,57.2869,57.4274,21013.0
2023-07-20 13:30:00,61.27,61.37,61.16,61.33,23224.0,57.4087,57.5024,57.3056,57.4649,23224.0
2023-07-20 14:00:00,61.32,61.49,61.31,61.4,22698.0,57.4555,57.6148,57.4462,57.5305,22698.0
2023-07-20 14:30:00,61.4,61.7,61.4,61.67,41974.0,57.5305,57.8116,57.5305,57.7835,41974.0
2023-07-20 15:00:00,61.67,61.8,61.56,61.58,35567.0,57.7835,57.9053,57.6804,57.6992,35567.0
2023-07-20 15:30:00,61.59,61.75,61.51,61.72,150213.0,57.7085,57.8584,57.6336,57.8303,150213.0
2023-07-21 09:30:00,61.88,62.18,61.8,62.14,74992.0,57.9802,58.2613,57.9053,58.2239,74992.0
2023-07-21 10:00:00,62.17,62.47,62.11,62.47,29113.0,58.252,58.5331,58.1957,58.5331,29113.0
2023-07-21 10:30:00,62.47,62.71,62.36,62.69,52003.0,58.5331,58.7579,58.43,58.7392,52003.0
2023-07-21 11:00:00,62.69,62.78,62.48,62.51,58591.0,58.7392,58.8235,58.5424,58.5705,58591.0
2023-07-21 11:30:00,62.51,62.94,62.51,62.86,96530.0,58.5705,58.9734,58.5705,58.8985,96530.0
2023-07-21 12:00:00,62.85,62.96,62.71,62.96,47181.0,58.8891,58.9922,58.7579,58.9922,47181.0
2023-07-21 12:30:00,62.97,63.02,62.74,62.84,39174.0,59.0016,59.0484,58.786,58.8797,39174.0
2023-07-21 13:00:00,62.85,62.85,62.75,62.77,33550.0,58.8891,58.8891,58.7954,58.8142,33550.0
2023-07-21 13:30:00,62.77,62.8,62.67,62.74,95716.0,58.8142,58.8423,58.7205,58.786,95716.0
2023-07-21 14:00:00,62.75,62.87,62.66,62.87,97607.0,58.7954,58.9079,58.7111,58.9079,97607.0
2023-07-21 14:30:00,62.87,62.87,62.74,62.78,39967.0,58.9079,58.9079,58.786,58.8235,39967.0
2023-07-21 15:00:00,62.8,62.89,62.75,62.81,40875.0,58.8423,58.9266,58.7954,58.8516,40875.0
2023-07-21 15:30:00,62.82,63.01,62.74,62.88,210244.0,58.861,59.039,58.786,58.9172,210244.0
2023-07-24 09:30:00,63.05,63.22,62.75,63.03,61937.0,59.0765,59.2358,58.7954,59.0578,61937.0
2023-07-24 10:00:00,63.05,63.14,62.64,62.68,160139.0,59.0765,59.1608,58.6923,58.7298,160139.0
2023-07-24 10:30:00,62.71,63.11,62.69,63.02,51884.0,58.7579,59.1327,58.7392,59.0484,51884.0
2023-07-24 11:00:00,63.01,63.17,62.93,63.17,47500.0,59.039,59.1889,58.9641,59.1889,47500.0
2023-07-24 11:30:00,63.17,63.41,63.17,63.19,33772.0,59.1889,59.4138,59.1889,59.2077,33772.0
2023-07-24 12:00:00,63.2,63.25,63.1,63.2,63628.0,59.2171,59.2639,59.1234,59.2171,63628.0
2023-07-24 12:30:00,63.16,63.16,62.97,63.05,20149.0,59.1796,59.1796,59.0016,59.0765,20149.0
2023-07-24 13:00:00,63.04,63.06,62.92,63.06,19539.0,59.0671,59.0859,58.9547,59.0859,19539.0
2023-07-24 13:30:00,63.07,63.09,62.9,63.01,16691.0,59.0952,59.114,58.936,59.039,16691.0
2023-07-24 14:00:00,63.01,63.09,63.01,63.03,26443.0,59.039,59.114,59.039,59.0578,26443.0
2023-07-24 14:30:00,63.03,63.04,62.88,62.91,45106.0,59.0578,59.0671,58.9172,58.9453,45106.0
2023-07-24 15:00:00,62.91,62.97,62.82,62.84,96765.0,58.9453,59.0016,58.861,58.8797,96765.0
2023-07-24 15:30:00,62.83,62.86,62.65,62.67,259949.0,58.8704,58.8985,58.7017,58.7205,259949.0
2023-07-25 09:30:00,62.64,62.98,62.51,62.78,59164.0,58.6923,59.0109,58.5705,58.8235,59164.0
2023-07-25 10:00:00,62.74,63.09,62.71,63.03,42977.0,58.786,59.114,58.7579,59.0578,42977.0
2023-07-25 10:30:00,63.05,63.15,62.96,63.0,60784.0,59.0765,59.1702,58.9922,59.0297,60784.0
2023-07-25 11:00:00,62.99,63.19,62.96,63.14,33102.0,59.0203,59.2077,58.9922,59.1608,33102.0
2023-07-25 11:30:00,63.15,63.22,63.09,63.2,33011.0,59.1702,59.2358,59.114,59.2171,33011.0
2023-07-25 12:00:00,63.22,63.25,63.03,63.12,88832.0,59.2358,59.2639,59.0578,59.1421,88832.0
2023-07-25 12:30:00,63.1,63.13,62.85,62.94,35452.0,59.1234,59.1515,58.8891,58.9734,35452.0
2023-07-25 13:00:00,62.95,63.0,62.9,62.92,33132.0,58.9828,59.0297,58.936,58.9547,33132.0
2023-07-25 13:30:00,62.92,63.04,62.85,62.97,43143.0,58.9547,59.0671,58.8891,59.0016,43143.0
2023-07-25 14:00:00,62.97,63.08,62.9,63.06,38513.0,59.0016,59.1046,58.936,59.0859,38513.0
2023-07-25 14:30:00,63.07,63.15,63.06,63.08,35962.0,59.0952,59.1702,59.0859,59.1046,35962.0
2023-07-25 15:00:00,63.07,63.12,63.02,63.04,40009.0,59.0952,59.1421,59.0484,59.0671,40009.0
2023-07-25 15:30:00,63.04,63.15,62.99,63.05,198718.0,59.0671,59.1702,59.0203,59.0765,198718.0
2023-07-26 09:30:00,62.92,63.6,62.92,63.09,64470.0,58.9547,59.5918,58.9547,59.114,64470.0
2023-07-26 10:00:00,63.07,63.2,62.96,63.07,42182.0,59.0952,59.2171,58.9922,59.0952,42182.0
2023-07-26 10:30:00,63.07,63.65,63.06,63.52,165594.0,59.0952,59.6387,59.0859,59.5169,165594.0
2023-07-26 11:00:00,63.5,63.76,63.32,63.33,82268.0,59.4982,59.7418,59.3295,59.3389,82268.0
2023-07-26 11:30:00,63.32,63.41,63.08,63.12,73162.0,59.3295,59.4138,59.1046,59.1421,73162.0
2023-07-26 12:00:00,63.12,63.43,63.12,63.41,96418.0,59.1421,59.4326,59.1421,59.4138,96418.0
2023-07-26 12:30:00,63.42,63.43,63.22,63.26,35170.0,59.4232,59.4326,59.2358,59.2733,35170.0
2023-07-26 13:00:00,63.26,63.37,63.21,63.32,50590.0,59.2733,59.3763,59.2264,59.3295,50590.0
2023-07-26 13:30:00,63.32,63.39,63.23,63.27,39012.0,59.3295,59.3951,59.2452,59.2826,39012.0
2023-07-26 14:00:00,63.26,63.32,63.1,63.26,64182.0,59.2733,59.3295,59.1234,59.2733,64182.0
2023-07-26 14:30:00,63.23,63.42,63.19,63.35,64018.0,59.2452,59.4232,59.2077,59.3576,64018.0
2023-07-26 15:00:00,63.36,63.36,63.04,63.15,87189.0,59.367,59.367,59.0671,59.1702,87189.0
2023-07-26 15:30:00,63.15,63.46,63.06,63.45,354799.0,59.1702,59.4607,59.0859,59.4513,354799.0
2023-07-27 09:30:00,63.28,63.39,62.52,62.96,118816.0,59.292,59.3951,58.5799,58.9922,118816.0
2023-07-27 10:00:00,63.01,63.27,62.82,63.2,120298.0,59.039,59.2826,58.861,59.2171,120298.0
2023-07-27 10:30:00,63.22,63.32,62.62,62.89,142156.0,59.2358,59.3295,58.6736,58.9266,142156.0
2023-07-27 11:00:00,62.89,62.9,62.16,62.25,188778.0,58.9266,58.936,58.2426,58.3269,188778.0
2023-07-27 11:30:00,62.26,62.63,62.21,62.63,84214.0,58.3363,58.683,58.2894,58.683,84214.0
2023-07-27 12:00:00,62.67,62.71,62.17,62.21,90033.0,58.7205,58.7579,58.252,58.2894,90033.0
2023-07-27 12:30:00,62.21,62.47,62.21,62.47,73636.0,58.2894,58.5331,58.2894,58.5331,73636.0
2023-07-27 13:00:00,62.47,62.47,61.95,61.95,102541.0,58.5331,58.5331,58.0458,58.0458,102541.0
2023-07-27 13:30:00,61.94,62.03,61.8,62.02,94489.0,58.0365,58.1208,57.9053,58.1114,94489.0
2023-07-27 14:00:00,62.02,62.11,61.83,62.04,83162.0,58.1114,58.1957,57.9334,58.1302,83162.0
2023-07-27 14:30:00,62.04,62.08,61.83,61.95,78986.0,58.1302,58.1676,57.9334,58.0458,78986.0
2023-07-27 15:00:00,61.95,62.02,61.85,61.92,139012.0,58.0458,58.1114,57.9521,58.0177,139012.0
2023-07-27 15:30:00,61.9,61.96,61.51,61.6,584917.0,57.999,58.0552,57.6336,57.7179,584917.0
2023-07-28 09:30:00,62.23,62.23,61.24,61.35,70403.0,58.3082,58.3082,57.3806,57.4836,70403.0
2023-07-28 10:00:00,61.34,61.51,61.27,61.32,59770.0,57.4743,57.6336,57.4087,57.4555,59770.0
2023-07-28 10:30:00,61.28,61.29,60.98,61.2,67127.0,57.4181,57.4274,57.137,57.3431,67127.0
2023-07-28 11:00:00,61.16,61.43,61.11,61.42,132751.0,57.3056,57.5586,57.2588,57.5492,132751.0
2023-07-28 11:30:00,61.43,61.51,60.98,61.01,40397.0,57.5586,57.6336,57.137,57.1651,40397.0
2023-07-28 12:00:00,61.02,61.02,60.69,60.75,45619.0,57.1744,57.1744,56.8652,56.9215,45619.0
2023-07-28 12:30:00,60.76,61.18,60.75,60.92,109226.0,56.9308,57.3244,56.9215,57.0807,109226.0
2023-07-28 13:00:00,60.91,60.98,60.81,60.81,65377.0,57.0714,57.137,56.9777,56.9777,65377.0
2023-07-28 13:30:00,60.82,60.89,60.75,60.88,52043.0,56.987,57.0526,56.9215,57.0433,52043.0
2023-07-28 14:00:00,60.88,60.99,60.88,60.91,43769.0,57.0433,57.1463,57.0433,57.0714,43769.0
2023-07-28 14:30:00,60.92,61.23,60.92,61.19,74687.0,57.0807,57.3712,57.0807,57.3337,74687.0
2023-07-28 15:00:00,61.19,61.25,61.12,61.14,133281.0,57.3337,57.3899,57.2681,57.2869,133281.0
2023-07-28 15:30:00,61.14,61.16,60.83,61.01,294588.0,57.2869,57.3056,56.9964,57.1651,294588.0
2023-07-31 09:30:00,61.41,61.64,61.22,61.44,38380.0,57.5399,57.7554,57.3618,57.568,38380.0
2023-07-31 10:00:00,61.43,61.48,61.11,61.3,40600.0,57.5586,57.6055,57.2588,57.4368,40600.0
2023-07-31 10:30:00,61.3,61.41,61.12,61.2,32135.0,57.4368,57.5399,57.2681,57.3431,32135.0
2023-07-31 11:00:00,61.21,61.21,60.81,60.91,34423.0,57.3525,57.3525,56.9777,57.0714,34423.0
2023-07-31 11:30:00,60.91,61.0,60.76,61.0,32773.0,57.0714,57.1557,56.9308,57.1557,32773.0
2023-07-31 12:00:00,61.0,61.12,60.96,61.0,30043.0,57.1557,57.2681,57.1182,57.1557,30043.0
2023-07-31 12:30:00,60.99,60.99,60.89,60.95,20178.0,57.1463,57.1463,57.0526,57.1089,20178.0
2023-07-31 13:00:00,60.96,61.13,60.85,60.94,31603.0,57.1182,57.2775,57.0152,57.0995,31603.0
2023-07-31 13:30:00,60.94,61.03,60.89,60.98,26834.0,57.0995,57.1838,57.0526,57.137,26834.0
2023-07-31 14:00:00,61.0,61.01,60.85,60.94,25945.0,57.1557,57.1651,57.0152,57.0995,25945.0
2023-07-31 14:30:00,60.94,61.03,60.87,60.89,49299.0,57.0995,57.1838,57.0339,57.0526,49299.0
2023-07-31 15:00:00,60.9,60.92,60.74,60.82,45729.0,57.062,57.0807,56.9121,56.987,45729.0
2023-07-31 15:30:00,60.82,61.09,60.8,61.08,227989.0,56.987,57.24,56.9683,57.2307,227989.0
2023-08-01 09:30:00,61.07,61.32,60.82,61.31,88689.0,57.2213,57.4555,56.987,57.4462,88689.0
2023-08-01 10:00:00,61.28,61.33,61.0,61.1,64900.0,57.4181,57.4649,57.1557,57.2494,64900.0
2023-08-01 10:30:00,61.06,61.11,60.92,60.97,58732.0,57.2119,57.2588,57.0807,57.1276,58732.0
2023-08-01 11:00:00,60.98,61.01,60.82,60.87,61883.0,57.137,57.1651,56.987,57.0339,61883.0
2023-08-01 11:30:00,60.88,60.98,60.7,60.75,67055.0,57.0433,57.137,56.8746,56.9215,67055.0
2023-08-01 12:00:00,60.76,60.97,60.75,60.94,20980.0,56.9308,57.1276,56.9215,57.0995,20980.0
2023-08-01 12:30:00,60.93,60.97,60.84,60.9,27199.0,57.0901,57.1276,57.0058,57.062,27199.0
2023-08-01 13:00:00,60.91,60.92,60.71,60.78,80767.0,57.0714,57.0807,56.884,56.9496,80767.0
2023-08-01 13:30:00,60.77,61.0,60.72,60.8,39642.0,56.9402,57.1557,56.8933,56.9683,39642.0
2023-08-01 14:00:00,60.79,60.83,60.7,60.73,36652.0,56.9589,56.9964,56.8746,56.9027,36652.0
2023-08-01 14:30:00,60.74,60.85,60.67,60.7,37031.0,56.9121,57.0152,56.8465,56.8746,37031.0
2023-08-01 15:00:00,60.7,60.7,60.58,60.58,43205.0,56.8746,56.8746,56.7622,56.7622,43205.0
2023-08-01 15:30:00,60.58,60.59,60.34,60.43,230665.0,56.7622,56.7715,56.5373,56.6216,230665.0
2023-08-02 09:30:00,60.32,60.66,60.06,60.55,37447.0,56.5186,56.8371,56.2749,56.7341,37447.0
2023-08-02 10:00:00,60.52,60.54,60.27,60.43,50678.0,56.706,56.7247,56.4717,56.6216,50678.0
2023-08-02 10:30:00,60.46,60.6,60.32,60.41,48280.0,56.6497,56.7809,56.5186,56.6029,48280.0
2023-08-02 11:00:00,60.37,60.5,60.13,60.3,79701.0,56.5654,56.6872,56.3405,56.4998,79701.0
2023-08-02 11:30:00,60.31,60.45,60.25,60.36,44192.0,56.5092,56.6404,56.453,56.556,44192.0
2023-08-02 12:00:00,60.37,60.6,60.36,60.52,84337.0,56.5654,56.7809,56.556,56.706,84337.0
2023-08-02 12:30:00,60.52,60.62,60.48,60.5,43808.0,56.706,56.7997,56.6685,56.6872,43808.0
2023-08-02 13:00:00,60.49,60.55,60.41,60.55,37321.0,56.6778,56.7341,56.6029,56.7341,37321.0
2023-08-02 13:30:00,60.53,60.56,60.42,60.45,36794.0,56.7153,56.7434,56.6123,56.6404,36794.0
2023-08-02 14:00:00,60.44,60.44,60.31,60.38,36292.0,56.631,56.631,56.5092,56.5748,36292.0
2023-08-02 14:30:00,60.38,60.39,60.3,60.35,39555.0,56.5748,56.5841,56.4998,56.5467,39555.0
2023-08-02 15:00:00,60.35,60.47,60.34,60.43,71454.0,56.5467,56.6591,56.5373,56.6216,71454.0
2023-08-02 15:30:00,60.43,60.5,60.28,60.28,323882.0,56.6216,56.6872,56.4811,56.4811,323882.0
2023-08-03 09:30:00,59.64,59.76,58.63,58.84,94786.0,56.3483,56.4617,55.394,55.5924,94786.0
2023-08-03 10:00:00,58.87,58.89,58.56,58.88,86395.0,55.6208,55.6397,55.3279,55.6302,86395.0
2023-08-03 10:30:00,58.86,58.86,58.56,58.59,56724.0,55.6113,55.6113,55.3279,55.3562,56724.0
2023-08-03 11:00:00,58.56,58.72,58.29,58.33,64500.0,55.3279,55.4791,55.0728,55.1106,64500.0
2023-08-03 11:30:00,58.32,58.33,58.11,58.2,33502.0,55.1011,55.1106,54.9027,54.9878,33502.0
2023-08-03 12:00:00,58.2,58.49,58.19,58.44,33068.0,54.9878,55.2618,54.9783,55.2145,33068.0
2023-08-03 12:30:00,58.44,58.65,58.38,58.54,30539.0,55.2145,55.4129,55.1578,55.309,30539.0
2023-08-03 13:00:00,58.54,58.63,58.45,58.53,46231.0,55.309,55.394,55.224,55.2996,46231.0
2023-08-03 13:30:00,58.53,58.79,58.47,58.73,62601.0,55.2996,55.5452,55.2429,55.4885,62601.0
2023-08-03 14:00:00,58.73,58.83,58.53,58.6,49394.0,55.4885,55.583,55.2996,55.3657,49394.0
2023-08-03 14:30:00,58.59,58.63,58.48,58.56,50086.0,55.3562,55.394,55.2523,55.3279,50086.0
2023-08-03 15:00:00,58.57,58.57,58.27,58.29,74447.0,55.3373,55.3373,55.0539,55.0728,74447.0
2023-08-03 15:30:00,58.29,58.54,58.29,58.33,319180.0,55.0728,55.309,55.0728,55.1106,319180.0
2023-08-04 09:30:00,58.69,59.15,58.5,59.09,52128.0,55.4507,55.8853,55.2712,55.8286,52128.0
2023-08-04 10:00:00,59.1,59.13,58.55,58.56,58492.0,55.8381,55.8664,55.3184,55.3279,58492.0
2023-08-04 10:30:00,58.58,58.73,58.37,58.41,36021.0,55.3468,55.4885,55.1484,55.1862,36021.0
2023-08-04 11:00:00,58.4,58.44,58.22,58.31,34359.0,55.1767,55.2145,55.0067,55.0917,34359.0
2023-08-04 11:30:00,58.3,58.4,58.11,58.11,36672.0,55.0822,55.1767,54.9027,54.9027,36672.0
2023-08-04 12:00:00,58.1,58.49,58.08,58.36,39077.0,54.8933,55.2618,54.8744,55.1389,39077.0
2023-08-04 12:30:00,58.37,58.49,58.3,58.42,27058.0,55.1484,55.2618,55.0822,55.1956,27058.0
2023-08-04 13:00:00,58.42,58.51,58.3,58.31,36280.0,55.1956,55.2807,55.0822,55.0917,36280.0
2023-08-04 13:30:00,58.28,58.32,57.98,58.07,53382.0,55.0634,55.1011,54.7799,54.8649,53382.0
2023-08-04 14:00:00,58.06,58.07,57.66,57.69,58364.0,54.8555,54.8649,54.4776,54.5059,58364.0
2023-08-04 14:30:00,57.68,57.69,57.46,57.52,44126.0,54.4965,54.5059,54.2886,54.3453,44126.0
2023-08-04 15:00:00,57.52,57.63,57.49,57.62,42852.0,54.3453,54.4492,54.317,54.4398,42852.0
2023-08-04 15:30:00,57.62,57.89,57.58,57.73,205805.0,54.4398,54.6949,54.402,54.5437,205805.0
2023-08-07 09:30:00,57.94,58.14,57.74,57.87,31050.0,54.7421,54.9311,54.5532,54.676,31050.0
2023-08-07 10:00:00,57.89,58.09,57.76,58.05,31818.0,54.6949,54.8838,54.5721,54.846,31818.0
2023-08-07 10:30:00,58.06,58.1,57.81,57.82,41775.0,54.8555,54.8933,54.6193,54.6287,41775.0
2023-08-07 11:00:00,57.84,58.08,57.84,57.96,43426.0,54.6476,54.8744,54.6476,54.761,43426.0
2023-08-07 11:30:00,57.96,57.96,57.7,57.74,37011.0,54.761,54.761,54.5154,54.5532,37011.0
2023-08-07 12:00:00,57.74,57.87,57.73,57.79,45110.0,54.5532,54.676,54.5437,54.6004,45110.0
2023-08-07 12:30:00,57.79,57.81,57.67,57.79,53007.0,54.6004,54.6193,54.487,54.6004,53007.0
2023-08-07 13:00:00,57.8,57.81,57.67,57.72,32429.0,54.6098,54.6193,54.487,54.5343,32429.0
2023-08-07 13:30:00,57.73,57.77,57.69,57.75,33498.0,54.5437,54.5815,54.5059,54.5626,33498.0
2023-08-07 14:00:00,57.77,57.81,57.68,57.73,47328.0,54.5815,54.6193,54.4965,54.5437,47328.0
2023-08-07 14:30:00,57.73,57.83,57.73,57.79,45689.0,54.5437,54.6382,54.5437,54.6004,45689.0
2023-08-07 15:00:00,57.8,57.87,57.6,57.61,75356.0,54.6098,54.676,54.4209,54.4303,75356.0
2023-08-07 15:30:00,57.6,57.75,57.52,57.54,313081.0,54.4209,54.5626,54.3453,54.3642,313081.0
2023-08-08 09:30:00,57.72,57.8,57.36,57.59,37651.0,54.5343,54.6098,54.1941,54.4114,37651.0
2023-08-08 10:00:00,57.54,57.61,57.25,57.28,25281.0,54.3642,54.4303,54.0902,54.1185,25281.0
2023-08-08 10:30:00,57.22,57.33,57.13,57.3,51217.0,54.0619,54.1658,53.9768,54.1374,51217.0
2023-08-08 11:00:00,57.29,57.48,57.27,57.34,50105.0,54.128,54.3075,54.1091,54.1752,50105.0
2023-08-08 11:30:00,57.33,57.44,57.25,57.31,31901.0,54.1658,54.2697,54.0902,54.1469,31901.0
2023-08-08 12:00:00,57.31,57.46,57.17,57.44,34500.0,54.1469,54.2886,54.0146,54.2697,34500.0
2023-08-08 12:30:00,57.45,57.64,57.42,57.55,65197.0,54.2792,54.4587,54.2508,54.3736,65197.0
2023-08-08 13:00:00,57.55,57.57,57.48,57.55,26269.0,54.3736,54.3925,54.3075,54.3736,26269.0
2023-08-08 13:30:00,57.54,57.59,57.45,57.49,34153.0,54.3642,54.4114,54.2792,54.317,34153.0
2023-08-08 14:00:00,57.48,57.58,57.42,57.58,29620.0,54.3075,54.402,54.2508,54.402,29620.0
2023-08-08 14:30:00,57.59,57.65,57.53,57.61,48169.0,54.4114,54.4681,54.3547,54.4303,48169.0
2023-08-08 15:00:00,57.62,57.82,57.61,57.8,58230.0,54.4398,54.6287,54.4303,54.6098,58230.0
2023-08-08 15:30:00,57.81,57.99,57.77,57.88,198310.0,54.6193,54.7894,54.5815,54.6854,198310.0
2023-08-09 09:30:00,57.66,58.09,57.41,58.05,36370.0,54.4776,54.8838,54.2414,54.846,36370.0
2023-08-09 10:00:00,58.03,58.17,57.96,58.05,23774.0,54.8271,54.9594,54.761,54.846,23774.0
2023-08-09 10:30:00,58.06,58.31,57.97,58.16,109965.0,54.8555,55.0917,54.7705,54.95,109965.0
2023-08-09 11:00:00,58.18,58.23,57.85,57.87,62755.0,54.9689,55.0161,54.6571,54.676,62755.0
2023-08-09 11:30:00,57.87,57.88,57.63,57.64,31348.0,54.676,54.6854,54.4492,54.4587,31348.0
2023-08-09 12:00:00,57.61,57.76,57.57,57.65,20348.0,54.4303,54.5721,54.3925,54.4681,20348.0
2023-08-09 12:30:00,57.64,57.77,57.63,57.73,33738.0,54.4587,54.5815,54.4492,54.5437,33738.0
2023-08-09 13:00:00,57.73,57.85,57.68,57.8,24005.0,54.5437,54.6571,54.4965,54.6098,24005.0
2023-08-09 13:30:00,57.81,57.86,57.77,57.81,24540.0,54.6193,54.6665,54.5815,54.6193,24540.0
2023-08-09 14:00:00,57.8,57.85,57.71,57.73,31249.0,54.6098,54.6571,54.5248,54.5437,31249.0
2023-08-09 14:30:00,57.73,57.77,57.65,57.68,34854.0,54.5437,54.5815,54.4681,54.4965,34854.0
2023-08-09 15:00:00,57.68,57.68,57.51,57.51,51084.0,54.4965,54.4965,54.3358,54.3358,51084.0
2023-08-09 15:30:00,57.5,57.9,57.48,57.61,287925.0,54.3264,54.7043,54.3075,54.4303,287925.0
2023-08-10 09:30:00,57.71,58.21,57.71,57.96,35769.0,54.5248,54.9972,54.5248,54.761,35769.0
2023-08-10 10:00:00,57.95,57.95,57.74,57.82,36036.0,54.7516,54.7516,54.5532,54.6287,36036.0
2023-08-10 10:30:00,57.81,57.96,57.61,57.66,38405.0,54.6193,54.761,54.4303,54.4776,38405.0
2023-08-10 11:00:00,57.62,57.62,57.43,57.55,31383.0,54.4398,54.4398,54.2603,54.3736,31383.0
2023-08-10 11:30:00,57.55,57.63,57.48,57.56,39644.0,54.3736,54.4492,54.3075,54.3831,39644.0
2023-08-10 12:00:00,57.59,57.66,57.48,57.53,46020.0,54.4114,54.4776,54.3075,54.3547,46020.0
2023-08-10 12:30:00,57.53,57.65,57.49,57.52,32032.0,54.3547,54.4681,54.317,54.3453,32032.0
2023-08-10 13:00:00,57.54,57.55,57.42,57.43,17784.0,54.3642,54.3736,54.2508,54.2603,17784.0
2023-08-10 13:30:00,57.44,57.62,57.38,57.51,32819.0,54.2697,54.4398,54.213,54.3358,32819.0
2023-08-10 14:00:00,57.51,57.71,57.43,57.7,21529.0,54.3358,54.5248,54.2603,54.5154,21529.0
2023-08-10 14:30:00,57.68,57.74,57.62,57.68,47282.0,54.4965,54.5532,54.4398,54.4965,47282.0
2023-08-10 15:00:00,57.68,57.68,57.48,57.5,43128.0,54.4965,54.4965,54.3075,54.3264,43128.0
2023-08-10 15:30:00,57.49,57.49,57.16,57.41,182898.0,54.317,54.317,54.0052,54.2414,182898.0
2023-08-11 09:30:00,57.58,57.69,57.28,57.66,34363.0,54.402,54.5059,54.1185,54.4776,34363.0
2023-08-11 10:00:00,57.68,57.77,57.52,57.57,23708.0,54.4965,54.5815,54.3453,54.3925,23708.0
2023-08-11 10:30:00,57.59,57.6,57.28,57.35,23712.0,54.4114,54.4209,54.1185,54.1847,23712.0
2023-08-11 11:00:00,57.36,57.42,57.24,57.36,21361.0,54.1941,54.2508,54.0808,54.1941,21361.0
2023-08-11 11:30:00,57.35,57.51,57.34,57.51,16056.0,54.1847,54.3358,54.1752,54.3358,16056.0
2023-08-11 12:00:00,57.51,57.61,57.47,57.52,28297.0,54.3358,54.4303,54.2981,54.3453,28297.0
2023-08-11 12:30:00,57.52,57.54,57.38,57.5,36173.0,54.3453,54.3642,54.213,54.3264,36173.0
2023-08-11 13:00:00,57.47,57.64,57.46,57.64,29348.0,54.2981,54.4587,54.2886,54.4587,29348.0
2023-08-11 13:30:00,57.64,57.7,57.54,57.63,50468.0,54.4587,54.5154,54.3642,54.4492,50468.0
2023-08-11 14:00:00,57.64,57.75,57.59,57.72,27110.0,54.4587,54.5626,54.4114,54.5343,27110.0
2023-08-11 14:30:00,57.72,57.86,57.7,57.71,31664.0,54.5343,54.6665,54.5154,54.5248,31664.0
2023-08-11 15:00:00,57.71,57.78,57.62,57.71,44112.0,54.5248,54.5909,54.4398,54.5248,44112.0
2023-08-11 15:30:00,57.71,57.82,57.64,57.78,200485.0,54.5248,54.6287,54.4587,54.5909,200485.0
2023-08-14 09:30:00,57.74,57.74,57.0,57.08,32786.0,54.5532,54.5532,53.854,53.9296,32786.0
2023-08-14 10:00:00,57.09,57.24,57.02,57.09,28606.0,53.939,54.0808,53.8729,53.939,28606.0
2023-08-14 10:30:00,57.08,57.24,56.95,57.04,43818.0,53.9296,54.0808,53.8068,53.8918,43818.0
2023-08-14 11:00:00,56.99,57.0,56.77,56.79,26036.0,53.8445,53.854,53.6367,53.6556,26036.0
2023-08-14 11:30:00,56.8,56.97,56.69,56.89,19605.0,53.665,53.8257,53.5611,53.7501,19605.0
2023-08-14 12:00:00,56.87,56.98,56.82,56.97,47462.0,53.7312,53.8351,53.6839,53.8257,47462.0
2023-08-14 12:30:00,56.95,57.15,56.93,57.14,28580.0,53.8068,53.9957,53.7879,53.9863,28580.0
2023-08-14 13:00:00,57.15,57.18,56.98,57.04,35254.0,53.9957,54.0241,53.8351,53.8918,35254.0
2023-08-14 13:30:00,57.03,57.09,56.91,56.94,32034.0,53.8823,53.939,53.769,53.7973,32034.0
2023-08-14 14:00:00,56.92,57.0,56.9,56.95,35197.0,53.7784,53.854,53.7595,53.8068,35197.0
2023-08-14 14:30:00,56.98,57.03,56.9,56.95,47888.0,53.8351,53.8823,53.7595,53.8068,47888.0
2023-08-14 15:00:00,56.95,57.06,56.92,56.98,65022.0,53.8068,53.9107,53.7784,53.8351,65022.0
2023-08-14 15:30:00,56.98,57.01,56.83,57.0,226976.0,53.8351,53.8634,53.6934,53.854,226976.0
2023-08-15 09:30:00,56.53,56.71,56.35,56.46,40557.0,53.4099,53.58,53.2399,53.3438,40557.0
2023-08-15 10:00:00,56.46,56.52,56.27,56.41,69178.0,53.3438,53.4005,53.1643,53.2966,69178.0
2023-08-15 10:30:00,56.42,56.46,56.31,56.39,22055.0,53.306,53.3438,53.2021,53.2777,22055.0
2023-08-15 11:00:00,56.4,56.47,56.31,56.35,20808.0,53.2871,53.3532,53.2021,53.2399,20808.0
2023-08-15 11:30:00,56.35,56.52,56.32,56.34,19853.0,53.2399,53.4005,53.2115,53.2304,19853.0
2023-08-15 12:00:00,56.34,56.41,56.27,56.32,29387.0,53.2304,53.2966,53.1643,53.2115,29387.0
2023-08-15 12:30:00,56.33,56.35,56.23,56.27,32975.0,53.221,53.2399,53.1265,53.1643,32975.0
2023-08-15 13:00:00,56.27,56.34,56.21,56.31,56016.0,53.1643,53.2304,53.1076,53.2021,56016.0
2023-08-15 13:30:00,56.3,56.3,55.94,56.08,78960.0,53.1926,53.1926,52.8525,52.9848,78960.0
2023-08-15 14:00:00,56.09,56.09,55.89,56.03,51336.0,52.9942,52.9942,52.8053,52.9375,51336.0
2023-08-15 14:30:00,56.03,56.12,55.96,56.02,87749.0,52.9375,53.0226,52.8714,52.9281,87749.0
2023-08-15 15:00:00,56.03,56.24,55.98,56.1,78428.0,52.9375,53.1359,52.8903,53.0037,78428.0
2023-08-15 15:30:00,56.08,56.17,55.89,55.91,251740.0,52.9848,53.0698,52.8053,52.8242,251740.0
2023-08-16 09:30:00,56.11,56.21,56.0,56.13,44982.0,53.0131,53.1076,52.9092,53.032,44982.0
2023-08-16 10:00:00,56.13,56.21,56.03,56.2,40915.0,53.032,53.1076,52.9375,53.0982,40915.0
2023-08-16 10:30:00,56.19,56.39,56.12,56.37,25156.0,53.0887,53.2777,53.0226,53.2588,25156.0
2023-08-16 11:00:00,56.38,56.44,56.28,56.44,29384.0,53.2682,53.3249,53.1737,53.3249,29384.0
2023-08-16 11:30:00,56.43,56.54,56.41,56.5,81477.0,53.3155,53.4194,53.2966,53.3816,81477.0
2023-08-16 12:00:00,56.51,56.64,56.47,56.61,43261.0,53.391,53.5139,53.3532,53.4855,43261.0
2023-08-16 12:30:00,56.58,56.6,56.46,56.52,35435.0,53.4572,53.4761,53.3438,53.4005,35435.0
2023-08-16 13:00:00,56.51,56.52,56.37,56.47,55117.0,53.391,53.4005,53.2588,53.3532,55117.0
2023-08-16 13:30:00,56.47,56.61,56.41,56.57,42800.0,53.3532,53.4855,53.2966,53.4477,42800.0
2023-08-16 14:00:00,56.57,56.58,56.44,56.58,39302.0,53.4477,53.4572,53.3249,53.4572,39302.0
2023-08-16 14:30:00,56.58,56.68,56.56,56.61,46665.0,53.4572,53.5517,53.4383,53.4855,46665.0
2023-08-16 15:00:00,56.59,56.69,56.53,56.65,106827.0,53.4666,53.5611,53.4099,53.5233,106827.0
2023-08-16 15:30:00,56.65,56.76,56.57,56.58,404432.0,53.5233,53.6272,53.4477,53.4572,404432.0
2023-08-17 09:30:00,56.51,56.97,56.51,56.93,45014.0,53.391,53.8257,53.391,53.7879,45014.0
2023-08-17 10:00:00,56.95,57.11,56.75,57.06,52550.0,53.8068,53.9579,53.6178,53.9107,52550.0
2023-08-17 10:30:00,57.05,57.17,57.0,57.02,68598.0,53.9012,54.0146,53.854,53.8729,68598.0
2023-08-17 11:00:00,57.03,57.09,56.91,56.93,36897.0,53.8823,53.939,53.769,53.7879,36897.0
2023-08-17 11:30:00,56.94,57.01,56.87,57.0,37009.0,53.7973,53.8634,53.7312,53.854,37009.0
2023-08-17 12:00:00,57.0,57.15,56.95,57.08,33616.0,53.854,53.9957,53.8068,53.9296,33616.0
2023-08-17 12:30:00,57.05,57.05,56.88,56.94,23383.0,53.9012,53.9012,53.7406,53.7973,23383.0
2023-08-17 13:00:00,56.95,56.95,56.75,56.77,28279.0,53.8068,53.8068,53.6178,53.6367,28279.0
2023-08-17 13:30:00,56.77,56.77,56.63,56.66,27300.0,53.6367,53.6367,53.5044,53.5328,27300.0
2023-08-17 14:00:00,56.65,56.7,56.61,56.64,38468.0,53.5233,53.5706,53.4855,53.5139,38468.0
2023-08-17 14:30:00,56.62,56.68,56.53,56.56,52637.0,53.495,53.5517,53.4099,53.4383,52637.0
2023-08-17 15:00:00,56.54,56.62,56.49,56.62,56418.0,53.4194,53.495,53.3721,53.495,56418.0
2023-08-17 15:30:00,56.62,56.74,56.41,56.41,252335.0,53.495,53.6083,53.2966,53.2966,252335.0
2023-08-18 09:30:00,56.35,56.89,56.35,56.87,84254.0,53.2399,53.7501,53.2399,53.7312,84254.0
2023-08-18 10:00:00,56.87,57.01,56.71,56.77,35380.0,53.7312,53.8634,53.58,53.6367,35380.0
2023-08-18 10:30:00,56.78,56.89,56.67,56.83,44882.0,53.6461,53.7501,53.5422,53.6934,44882.0
2023-08-18 11:00:00,56.83,56.86,56.72,56.8,24764.0,53.6934,53.7217,53.5895,53.665,24764.0
2023-08-18 11:30:00,56.82,56.95,56.75,56.82,28753.0,53.6839,53.8068,53.6178,53.6839,28753.0
2023-08-18 12:00:00,56.85,56.94,56.85,56.85,30016.0,53.7123,53.7973,53.7123,53.7123,30016.0
2023-08-18 12:30:00,56.84,56.92,56.77,56.81,36085.0,53.7028,53.7784,53.6367,53.6745,36085.0
2023-08-18 13:00:00,56.79,56.8,56.7,56.73,27727.0,53.6556,53.665,53.5706,53.5989,27727.0
2023-08-18 13:30:00,56.74,56.92,56.74,56.89,33351.0,53.6083,53.7784,53.6083,53.7501,33351.0
2023-08-18 14:00:00,56.9,56.91,56.81,56.88,23441.0,53.7595,53.769,53.6745,53.7406,23441.0
2023-08-18 14:30:00,56.89,56.94,56.83,56.89,27356.0,53.7501,53.7973,53.6934,53.7501,27356.0
2023-08-18 15:00:00,56.88,56.92,56.81,56.85,39670.0,53.7406,53.7784,53.6745,53.7123,39670.0
2023-08-18 15:30:00,56.86,57.11,56.85,56.96,216079.0,53.7217,53.9579,53.7123,53.8162,216079.0
2023-08-21 09:30:00,56.71,56.93,56.37,56.39,30778.0,53.58,53.7879,53.2588,53.2777,30778.0
2023-08-21 10:00:00,56.4,56.43,55.97,56.01,25656.0,53.2871,53.3155,52.8808,52.9186,25656.0
2023-08-21 10:30:00,56.02,56.2,56.02,56.14,31370.0,52.9281,53.0982,52.9281,53.0415,31370.0
2023-08-21 11:00:00,56.14,56.24,56.03,56.06,19624.0,53.0415,53.1359,52.9375,52.9659,19624.0
2023-08-21 11:30:00,56.08,56.09,55.99,56.03,13609.0,52.9848,52.9942,52.8997,52.9375,13609.0
2023-08-21 12:00:00,56.05,56.17,56.03,56.14,12188.0,52.9564,53.0698,52.9375,53.0415,12188.0
2023-08-21 12:30:00,56.17,56.17,56.02,56.11,26915.0,53.0698,53.0698,52.9281,53.0131,26915.0
2023-08-21 13:00:00,56.12,56.21,56.1,56.11,30840.0,53.0226,53.1076,53.0037,53.0131,30840.0
2023-08-21 13:30:00,56.11,56.17,56.05,56.14,21198.0,53.0131,53.0698,52.9564,53.0415,21198.0
2023-08-21 14:00:00,56.15,56.28,56.14,56.21,34738.0,53.0509,53.1737,53.0415,53.1076,34738.0
2023-08-21 14:30:00,56.22,56.37,56.22,56.37,25017.0,53.117,53.2588,53.117,53.2588,25017.0
2023-08-21 15:00:00,56.37,56.46,56.36,56.41,30291.0,53.2588,53.3438,53.2493,53.2966,30291.0
2023-08-21 15:30:00,56.42,56.53,56.34,56.36,116007.0,53.306,53.4099,53.2304,53.2493,116007.0
2023-08-22 09:30:00,56.3,56.49,56.1,56.4,35315.0,53.1926,53.3721,53.0037,53.2871,35315.0
2023-08-22 10:00:00,56.39,56.51,56.36,56.48,29191.0,53.2777,53.391,53.2493,53.3627,29191.0
2023-08-22 10:30:00,56.48,56.52,56.38,56.42,24740.0,53.3627,53.4005,53.2682,53.306,24740.0
2023-08-22 11:00:00,56.42,56.51,56.39,56.43,30563.0,53.306,53.391,53.2777,53.3155,30563.0
2023-08-22 11:30:00,56.43,56.52,56.39,56.49,37442.0,53.3155,53.4005,53.2777,53.3721,37442.0
2023-08-22 12:00:00,56.49,56.7,56.47,56.69,19238.0,53.3721,53.5706,53.3532,53.5611,19238.0
2023-08-22 12:30:00,56.69,56.73,56.65,56.7,16413.0,53.5611,53.5989,53.5233,53.5706,16413.0
2023-08-22 13:00:00,56.69,56.7,56.58,56.68,21875.0,53.5611,53.5706,53.4572,53.5517,21875.0
2023-08-22 13:30:00,56.67,56.72,56.65,56.69,23388.0,53.5422,53.5895,53.5233,53.5611,23388.0
2023-08-22 14:00:00,56.71,56.79,56.66,56.73,35726.0,53.58,53.6556,53.5328,53.5989,35726.0
2023-08-22 14:30:00,56.73,56.79,56.7,56.72,27504.0,53.5989,53.6556,53.5706,53.5895,27504.0
2023-08-22 15:00:00,56.72,56.83,56.71,56.77,52003.0,53.5895,53.6934,53.58,53.6367,52003.0
2023-08-22 15:30:00,56.78,56.79,56.61,56.64,218665.0,53.6461,53.6556,53.4855,53.5139,218665.0
2023-08-23 09:30:00,57.0,57.0,56.62,56.72,112314.0,53.854,53.854,53.495,53.5895,112314.0
2023-08-23 10:00:00,56.77,56.78,56.42,56.47,55752.0,53.6367,53.6461,53.306,53.3532,55752.0
2023-08-23 10:30:00,56.47,56.58,56.4,56.51,54899.0,53.3532,53.4572,53.2871,53.391,54899.0
2023-08-23 11:00:00,56.51,56.63,56.46,56.54,37057.0,53.391,53.5044,53.3438,53.4194,37057.0
2023-08-23 11:30:00,56.53,56.6,56.49,56.59,28064.0,53.4099,53.4761,53.3721,53.4666,28064.0
2023-08-23 12:00:00,56.58,56.72,56.57,56.66,25818.0,53.4572,53.5895,53.4477,53.5328,25818.0
2023-08-23 12:30:00,56.67,56.76,56.66,56.74,18517.0,53.5422,53.6272,53.5328,53.6083,18517.0
2023-08-23 13:00:00,56.74,56.8,56.66,56.76,19052.0,53.6083,53.665,53.5328,53.6272,19052.0
2023-08-23 13:30:00,56.76,56.87,56.74,56.84,25031.0,53.6272,53.7312,53.6083,53.7028,25031.0
2023-08-23 14:00:00,56.83,56.87,56.76,56.86,36018.0,53.6934,53.7312,53.6272,53.7217,36018.0
2023-08-23 14:30:00,56.85,56.9,56.77,56.79,54431.0,53.7123,53.7595,53.6367,53.6556,54431.0
2023-08-23 15:00:00,56.79,56.9,56.75,56.85,34488.0,53.6556,53.7595,53.6178,53.7123,34488.0
2023-08-23 15:30:00,56.84,56.89,56.76,56.88,152287.0,53.7028,53.7501,53.6272,53.7406,152287.0
2023-08-24 09:30:00,56.75,57.72,56.74,57.69,41110.0,53.6178,54.5343,53.6083,54.5059,41110.0
2023-08-24 10:00:00,57.64,57.71,57.46,57.53,33338.0,54.4587,54.5248,54.2886,54.3547,33338.0
2023-08-24 10:30:00,57.48,57.48,57.27,57.37,27283.0,54.3075,54.3075,54.1091,54.2036,27283.0
2023-08-24 11:00:00,57.37,57.41,57.25,57.38,35296.0,54.2036,54.2414,54.0902,54.213,35296.0
2023-08-24 11:30:00,57.41,57.43,57.19,57.21,31472.0,54.2414,54.2603,54.0335,54.0524,31472.0
2023-08-24 12:00:00,57.2,57.2,56.82,56.83,22978.0,54.043,54.043,53.6839,53.6934,22978.0
2023-08-24 12:30:00,56.83,56.93,56.77,56.9,15096.0,53.6934,53.7879,53.6367,53.7595,15096.0
2023-08-24 13:00:00,56.91,56.93,56.78,56.82,24311.0,53.769,53.7879,53.6461,53.6839,24311.0
2023-08-24 13:30:00,56.81,56.89,56.79,56.86,23416.0,53.6745,53.7501,53.6556,53.7217,23416.0
2023-08-24 14:00:00,56.86,56.89,56.66,56.69,37021.0,53.7217,53.7501,53.5328,53.5611,37021.0
2023-08-24 14:30:00,56.7,56.76,56.65,56.75,30700.0,53.5706,53.6272,53.5233,53.6178,30700.0
2023-08-24 15:00:00,56.74,56.9,56.62,56.89,47192.0,53.6083,53.7595,53.495,53.7501,47192.0
2023-08-24 15:30:00,56.9,56.92,56.73,56.75,134378.0,53.7595,53.7784,53.5989,53.6178,134378.0
2023-08-25 09:30:00,57.03,57.12,56.76,56.94,50300.0,53.8823,53.9674,53.6272,53.7973,50300.0
2023-08-25 10:00:00,56.96,57.15,56.9,57.07,68928.0,53.8162,53.9957,53.7595,53.9201,68928.0
2023-08-25 10:30:00,57.05,57.29,56.9,57.28,48989.0,53.9012,54.128,53.7595,54.1185,48989.0
2023-08-25 11:00:00,57.28,57.62,57.17,57.62,34805.0,54.1185,54.4398,54.0146,54.4398,34805.0
2023-08-25 11:30:00,57.64,57.64,57.36,57.36,33045.0,54.4587,54.4587,54.1941,54.1941,33045.0
2023-08-25 12:00:00,57.36,57.51,57.35,57.45,40396.0,54.1941,54.3358,54.1847,54.2792,40396.0
2023-08-25 12:30:00,57.43,57.51,57.29,57.33,27051.0,54.2603,54.3358,54.128,54.1658,27051.0
2023-08-25 13:00:00,57.32,57.34,57.17,57.23,34975.0,54.1563,54.1752,54.0146,54.0713,34975.0
2023-08-25 13:30:00,57.22,57.22,57.1,57.19,35515.0,54.0619,54.0619,53.9485,54.0335,35515.0
2023-08-25 14:00:00,57.19,57.28,57.13,57.26,33951.0,54.0335,54.1185,53.9768,54.0996,33951.0
2023-08-25 14:30:00,57.27,57.32,57.24,57.3,29395.0,54.1091,54.1563,54.0808,54.1374,29395.0
2023-08-25 15:00:00,57.31,57.35,57.24,57.25,46575.0,54.1469,54.1847,54.0808,54.0902,46575.0
2023-08-25 15:30:00,57.25,57.36,57.08,57.13,182324.0,54.0902,54.1941,53.9296,53.9768,182324.0
2023-08-28 09:30:00,57.18,57.57,57.17,57.37,44817.0,54.0241,54.3925,54.0146,54.2036,44817.0
2023-08-28 10:00:00,57.38,57.39,57.13,57.14,34610.0,54.213,54.2225,53.9768,53.9863,34610.0
2023-08-28 10:30:00,57.14,57.17,56.95,57.0,47873.0,53.9863,54.0146,53.8068,53.854,47873.0
2023-08-28 11:00:00,56.99,56.99,56.71,56.76,64893.0,53.8445,53.8445,53.58,53.6272,64893.0
2023-08-28 11:30:00,56.76,56.77,56.63,56.68,48514.0,53.6272,53.6367,53.5044,53.5517,48514.0
2023-08-28 12:00:00,56.7,56.77,56.63,56.69,40595.0,53.5706,53.6367,53.5044,53.5611,40595.0
2023-08-28 12:30:00,56.68,56.72,56.62,56.71,36651.0,53.5517,53.5895,53.495,53.58,36651.0
2023-08-28 13:00:00,56.72,56.74,56.66,56.68,44632.0,53.5895,53.6083,53.5328,53.5517,44632.0
2023-08-28 13:30:00,56.7,56.78,56.67,56.71,51090.0,53.5706,53.6461,53.5422,53.58,51090.0
2023-08-28 14:00:00,56.69,56.86,56.69,56.83,23466.0,53.5611,53.7217,53.5611,53.6934,23466.0
2023-08-28 14:30:00,56.84,56.91,56.82,56.9,26234.0,53.7028,53.769,53.6839,53.7595,26234.0
2023-08-28 15:00:00,56.91,56.98,56.85,56.93,49594.0,53.769,53.8351,53.7123,53.7879,49594.0
2023-08-28 15:30:00,56.92,56.98,56.8,56.81,135874.0,53.7784,53.8351,53.665,53.6745,135874.0
2023-08-29 09:30:00,56.89,57.03,56.73,57.0,40476.0,53.7501,53.8823,53.5989,53.854,40476.0
2023-08-29 10:00:00,57.01,57.24,56.99,57.24,40708.0,53.8634,54.0808,53.8445,54.0808,40708.0
2023-08-29 10:30:00,57.23,57.24,56.8,56.84,45436.0,54.0713,54.0808,53.665,53.7028,45436.0
2023-08-29 11:00:00,56.83,56.83,56.61,56.76,62324.0,53.6934,53.6934,53.4855,53.6272,62324.0
2023-08-29 11:30:00,56.76,56.88,56.76,56.82,44910.0,53.6272,53.7406,53.6272,53.6839,44910.0
2023-08-29 12:00:00,56.81,57.02,56.81,56.98,29093.0,53.6745,53.8729,53.6745,53.8351,29093.0
2023-08-29 12:30:00,56.97,57.0,56.9,56.99,28144.0,53.8257,53.854,53.7595,53.8445,28144.0
2023-08-29 13:00:00,56.99,57.02,56.9,56.91,47172.0,53.8445,53.8729,53.7595,53.769,47172.0
2023-08-29 13:30:00,56.91,57.1,56.9,56.96,49538.0,53.769,53.9485,53.7595,53.8162,49538.0
2023-08-29 14:00:00,56.96,57.0,56.88,56.91,31405.0,53.8162,53.854,53.7406,53.769,31405.0
2023-08-29 14:30:00,56.9,57.01,56.88,56.9,47464.0,53.7595,53.8634,53.7406,53.7595,47464.0
2023-08-29 15:00:00,56.9,56.94,56.85,56.92,81558.0,53.7595,53.7973,53.7123,53.7784,81558.0
2023-08-29 15:30:00,56.93,56.95,56.86,56.92,281765.0,53.7879,53.8068,53.7217,53.7784,281765.0
2023-08-30 09:30:00,56.82,57.14,56.66,57.13,35272.0,53.6839,53.9863,53.5328,53.9768,35272.0
2023-08-30 10:00:00,57.15,57.15,56.97,56.97,41046.0,53.9957,53.9957,53.8257,53.8257,41046.0
2023-08-30 10:30:00,56.97,56.97,56.75,56.84,45631.0,53.8257,53.8257,53.6178,53.7028,45631.0
2023-08-30 11:00:00,56.82,56.82,56.61,56.76,32356.0,53.6839,53.6839,53.4855,53.6272,32356.0
2023-08-30 11:30:00,56.77,56.91,56.74,56.83,31133.0,53.6367,53.769,53.6083,53.6934,31133.0
2023-08-30 12:00:00,56.82,56.82,56.73,56.8,21946.0,53.6839,53.6839,53.5989,53.665,21946.0
2023-08-30 12:30:00,56.78,56.84,56.76,56.82,20539.0,53.6461,53.7028,53.6272,53.6839,20539.0
2023-08-30 13:00:00,56.83,56.86,56.63,56.65,19556.0,53.6934,53.7217,53.5044,53.5233,19556.0
2023-08-30 13:30:00,56.65,56.67,56.52,56.58,21274.0,53.5233,53.5422,53.4005,53.4572,21274.0
2023-08-30 14:00:00,56.58,56.59,56.49,56.49,15176.0,53.4572,53.4666,53.3721,53.3721,15176.0
2023-08-30 14:30:00,56.48,56.53,56.39,56.47,21143.0,53.3627,53.4099,53.2777,53.3532,21143.0
2023-08-30 15:00:00,56.47,56.59,56.45,56.58,38348.0,53.3532,53.4666,53.3344,53.4572,38348.0
2023-08-30 15:30:00,56.6,56.75,56.52,56.75,187326.0,53.4761,53.6178,53.4005,53.6178,187326.0
2023-08-31 09:30:00,56.93,57.11,56.72,56.85,63967.0,53.7879,53.9579,53.5895,53.7123,63967.0
2023-08-31 10:00:00,56.85,56.85,56.6,56.64,31439.0,53.7123,53.7123,53.4761,53.5139,31439.0
2023-08-31 10:30:00,56.65,56.66,56.48,56.53,61324.0,53.5233,53.5328,53.3627,53.4099,61324.0
2023-08-31 11:00:00,56.51,56.54,56.43,56.52,17968.0,53.391,53.4194,53.3155,53.4005,17968.0
2023-08-31 11:30:00,56.52,56.57,56.39,56.42,26734.0,53.4005,53.4477,53.2777,53.306,26734.0
2023-08-31 12:00:00,56.42,56.48,56.34,56.47,22076.0,53.306,53.3627,53.2304,53.3532,22076.0
2023-08-31 12:30:00,56.46,56.47,56.4,56.41,17216.0,53.3438,53.3532,53.2871,53.2966,17216.0
2023-08-31 13:00:00,56.39,56.41,56.33,56.37,19605.0,53.2777,53.2966,53.221,53.2588,19605.0
2023-08-31 13:30:00,56.37,56.41,56.34,56.38,27647.0,53.2588,53.2966,53.2304,53.2682,27647.0
2023-08-31 14:00:00,56.36,56.39,56.28,56.3,26295.0,53.2493,53.2777,53.1737,53.1926,26295.0
2023-08-31 14:30:00,56.3,56.31,56.0,56.03,27039.0,53.1926,53.2021,52.9092,52.9375,27039.0
2023-08-31 15:00:00,56.03,56.28,56.02,56.27,64005.0,52.9375,53.1737,52.9281,53.1643,64005.0
2023-08-31 15:30:00,56.28,56.4,56.14,56.19,370291.0,53.1737,53.2871,53.0415,53.0887,370291.0
2023-09-01 09:30:00,56.55,56.55,55.68,56.32,123376.0,53.4288,53.4288,52.6069,53.2115,123376.0
2023-09-01 10:00:00,56.29,56.3,55.9,55.9,37153.0,53.1832,53.1926,52.8147,52.8147,37153.0
2023-09-01 10:30:00,55.91,55.98,55.83,55.89,65397.0,52.8242,52.8903,52.7486,52.8053,65397.0
2023-09-01 11:00:00,55.89,56.0,55.84,55.86,84642.0,52.8053,52.9092,52.758,52.7769,84642.0
2023-09-01 11:30:00,55.85,55.87,55.42,55.48,61301.0,52.7675,52.7864,52.3612,52.4179,61301.0
2023-09-01 12:00:00,55.5,55.5,55.04,55.05,139927.0,52.4368,52.4368,52.0022,52.0116,139927.0
2023-09-01 12:30:00,55.05,55.05,54.83,54.92,102039.0,52.0116,52.0116,51.8038,51.8888,102039.0
2023-09-01 13:00:00,54.94,55.16,54.9,55.08,114692.0,51.9077,52.1156,51.8699,52.04,114692.0
2023-09-01 13:30:00,55.07,55.34,55.07,55.29,51125.0,52.0305,52.2856,52.0305,52.2384,51125.0
2023-09-01 14:00:00,55.3,55.34,55.23,55.32,69507.0,52.2478,52.2856,52.1817,52.2667,69507.0
2023-09-01 14:30:00,55.32,55.38,55.25,55.31,40835.0,52.2667,52.3234,52.2006,52.2573,40835.0
2023-09-01 15:00:00,55.31,55.36,55.26,55.35,70783.0,52.2573,52.3045,52.21,52.2951,70783.0
2023-09-01 15:30:00,55.36,55.47,55.27,55.4,406480.0,52.3045,52.4084,52.2195,52.3423,406480.0
2023-09-05 09:30:00,55.18,55.48,54.91,54.96,115041.0,52.1344,52.4179,51.8794,51.9266,115041.0
2023-09-05 10:00:00,54.97,55.15,54.91,54.98,127183.0,51.936,52.1061,51.8794,51.9455,127183.0
2023-09-05 10:30:00,54.98,54.99,54.69,54.73,63491.0,51.9455,51.9549,51.6715,51.7093,63491.0
2023-09-05 11:00:00,54.74,54.82,54.41,54.45,77010.0,51.7187,51.7943,51.4069,51.4447,77010.0
2023-09-05 11:30:00,54.45,54.61,54.44,54.59,44131.0,51.4447,51.5959,51.4353,51.577,44131.0
2023-09-05 12:00:00,54.59,54.7,54.55,54.55,44146.0,51.577,51.6809,51.5392,51.5392,44146.0
2023-09-05 12:30:00,54.56,54.58,54.4,54.42,50263.0,51.5487,51.5676,51.3975,51.4164,50263.0
2023-09-05 13:00:00,54.42,54.5,54.33,54.34,47287.0,51.4164,51.492,51.3314,51.3408,47287.0
2023-09-05 13:30:00,54.33,54.44,54.3,54.38,75762.0,51.3314,51.4353,51.303,51.3786,75762.0
2023-09-05 14:00:00,54.39,54.61,54.36,54.61,60711.0,51.3881,51.5959,51.3597,51.5959,60711.0
2023-09-05 14:30:00,54.61,54.83,54.61,54.82,96378.0,51.5959,51.8038,51.5959,51.7943,96378.0
2023-09-05 15:00:00,54.82,54.87,54.73,54.79,87945.0,51.7943,51.8416,51.7093,51.766,87945.0
2023-09-05 15:30:00,54.78,54.94,54.75,54.85,332124.0,51.7565,51.9077,51.7282,51.8227,332124.0
2023-09-06 09:30:00,54.89,54.93,54.51,54.93,86924.0,51.8605,51.8982,51.5014,51.8982,86924.0
2023-09-06 10:00:00,54.94,55.04,54.75,54.8,77019.0,51.9077,52.0022,51.7282,51.7754,77019.0
2023-09-06 10:30:00,54.82,54.96,54.73,54.94,34630.0,51.7943,51.9266,51.7093,51.9077,34630.0
2023-09-06 11:00:00,54.95,55.08,54.91,54.97,70213.0,51.9171,52.04,51.8794,51.936,70213.0
2023-09-06 11:30:00,54.97,54.97,54.84,54.94,53465.0,51.936,51.936,51.8132,51.9077,53465.0
2023-09-06 12:00:00,54.93,54.96,54.82,54.87,49476.0,51.8982,51.9266,51.7943,51.8416,49476.0
2023-09-06 12:30:00,54.87,55.0,54.8,54.82,30693.0,51.8416,51.9644,51.7754,51.7943,30693.0
2023-09-06 13:00:00,54.81,54.81,54.71,54.77,21896.0,51.7849,51.7849,51.6904,51.7471,21896.0
2023-09-06 13:30:00,54.79,54.86,54.72,54.86,24563.0,51.766,51.8321,51.6998,51.8321,24563.0
2023-09-06 14:00:00,54.87,54.99,54.86,54.92,40308.0,51.8416,51.9549,51.8321,51.8888,40308.0
2023-09-06 14:30:00,54.92,54.95,54.81,54.88,47893.0,51.8888,51.9171,51.7849,51.851,47893.0
2023-09-06 15:00:00,54.88,54.88,54.74,54.85,72051.0,51.851,51.851,51.7187,51.8227,72051.0
2023-09-06 15:30:00,54.84,54.96,54.81,54.93,329711.0,51.8132,51.9266,51.7849,51.8982,329711.0
2023-09-07 09:30:00,55.42,55.77,55.31,55.63,104994.0,52.3612,52.6919,52.2573,52.5596,104994.0
2023-09-07 10:00:00,55.61,55.76,55.44,55.53,219290.0,52.5407,52.6824,52.3801,52.4651,219290.0
2023-09-07 10:30:00,55.51,55.78,55.47,55.74,50220.0,52.4462,52.7013,52.4084,52.6635,50220.0
2023-09-07 11:00:00,55.75,56.11,55.75,56.1,91041.0,52.673,53.0131,52.673,53.0037,91041.0
2023-09-07 11:30:00,56.12,56.15,56.03,56.09,96359.0,53.0226,53.0509,52.9375,52.9942,96359.0
2023-09-07 12:00:00,56.1,56.15,55.99,56.07,55328.0,53.0037,53.0509,52.8997,52.9753,55328.0
2023-09-07 12:30:00,56.07,56.1,55.93,55.96,38214.0,52.9753,53.0037,52.8431,52.8714,38214.0
2023-09-07 13:00:00,55.95,55.98,55.85,55.91,29414.0,52.862,52.8903,52.7675,52.8242,29414.0
2023-09-07 13:30:00,55.91,55.93,55.72,55.72,116743.0,52.8242,52.8431,52.6446,52.6446,116743.0
2023-09-07 14:00:00,55.73,55.77,55.67,55.71,37852.0,52.6541,52.6919,52.5974,52.6352,37852.0
2023-09-07 14:30:00,55.7,55.79,55.68,55.79,83721.0,52.6257,52.7108,52.6069,52.7108,83721.0
2023-09-07 15:00:00,55.8,55.82,55.71,55.79,110216.0,52.7202,52.7391,52.6352,52.7108,110216.0
2023-09-07 15:30:00,55.79,55.91,55.71,55.73,332811.0,52.7108,52.8242,52.6352,52.6541,332811.0
2023-09-08 09:30:00,55.9,56.03,55.59,56.01,86556.0,52.8147,52.9375,52.5218,52.9186,86556.0
2023-09-08 10:00:00,56.02,56.2,56.02,56.15,62365.0,52.9281,53.0982,52.9281,53.0509,62365.0
2023-09-08 10:30:00,56.18,56.27,56.14,56.18,64381.0,53.0793,53.1643,53.0415,53.0793,64381.0
2023-09-08 11:00:00,56.18,56.2,55.94,55.97,53142.0,53.0793,53.0982,52.8525,52.8808,53142.0
2023-09-08 11:30:00,55.97,56.03,55.89,55.97,26830.0,52.8808,52.9375,52.8053,52.8808,26830.0
2023-09-08 12:00:00,55.98,56.09,55.95,56.07,46801.0,52.8903,52.9942,52.862,52.9753,46801.0
2023-09-08 12:30:00,56.06,56.09,56.01,56.05,43951.0,52.9659,52.9942,52.9186,52.9564,43951.0
2023-09-08 13:00:00,56.05,56.07,55.91,55.92,28636.0,52.9564,52.9753,52.8242,52.8336,28636.0
2023-09-08 13:30:00,55.91,56.01,55.89,55.95,34250.0,52.8242,52.9186,52.8053,52.862,34250.0
2023-09-08 14:00:00,55.96,55.99,55.87,55.98,59327.0,52.8714,52.8997,52.7864,52.8903,59327.0
2023-09-08 14:30:00,55.97,56.05,55.92,56.04,92972.0,52.8808,52.9564,52.8336,52.947,92972.0
2023-09-08 15:00:00,56.04,56.07,55.98,56.01,38988.0,52.947,52.9753,52.8903,52.9186,38988.0
2023-09-08 15:30:00,56.02,56.13,55.87,55.98,388310.0,52.9281,53.032,52.7864,52.8903,388310.0
2023-09-11 09:30:00,55.73,56.19,55.68,56.17,63751.0,52.6541,53.0887,52.6069,53.0698,63751.0
2023-09-11 10:00:00,56.15,56.4,56.15,56.36,80853.0,53.0509,53.2871,53.0509,53.2493,80853.0
2023-09-11 10:30:00,56.37,56.45,56.06,56.08,39921.0,53.2588,53.3344,52.9659,52.9848,39921.0
2023-09-11 11:00:00,56.06,56.08,55.96,56.0,25092.0,52.9659,52.9848,52.8714,52.9092,25092.0
2023-09-11 11:30:00,56.01,56.22,55.96,56.18,70596.0,52.9186,53.117,52.8714,53.0793,70596.0
2023-09-11 12:00:00,56.19,56.32,56.19,56.3,78268.0,53.0887,53.2115,53.0887,53.1926,78268.0
2023-09-11 12:30:00,56.29,56.45,56.29,56.43,29810.0,53.1832,53.3344,53.1832,53.3155,29810.0
2023-09-11 13:00:00,56.43,56.43,56.3,56.31,26062.0,53.3155,53.3155,53.1926,53.2021,26062.0
2023-09-11 13:30:00,56.32,56.32,56.17,56.22,32188.0,53.2115,53.2115,53.0698,53.117,32188.0
2023-09-11 14:00:00,56.21,56.21,56.12,56.16,26533.0,53.1076,53.1076,53.0226,53.0604,26533.0
2023-09-11 14:30:00,56.17,56.19,56.13,56.16,39155.0,53.0698,53.0887,53.032,53.0604,39155.0
2023-09-11 15:00:00,56.17,56.27,56.17,56.19,49953.0,53.0698,53.1643,53.0698,53.0887,49953.0
2023-09-11 15:30:00,56.18,56.19,56.05,56.13,173314.0,53.0793,53.0887,52.9564,53.032,173314.0
2023-09-12 09:30:00,56.2,56.28,55.83,56.01,30330.0,53.0982,53.1737,52.7486,52.9186,30330.0
2023-09-12 10:00:00,56.02,56.03,55.87,55.96,26198.0,52.9281,52.9375,52.7864,52.8714,26198.0
2023-09-12 10:30:00,55.96,56.11,55.94,55.98,26653.0,52.8714,53.0131,52.8525,52.8903,26653.0
2023-09-12 11:00:00,55.98,56.2,55.96,56.12,50702.0,52.8903,53.0982,52.8714,53.0226,50702.0
2023-09-12 11:30:00,56.11,56.11,55.95,56.02,18280.0,53.0131,53.0131,52.862,52.9281,18280.0
2023-09-12 12:00:00,56.02,56.07,55.99,56.02,22767.0,52.9281,52.9753,52.8997,52.9281,22767.0
2023-09-12 12:30:00,56.01,56.01,55.91,55.91,29188.0,52.9186,52.9186,52.8242,52.8242,29188.0
2023-09-12 13:00:00,55.93,56.06,55.93,56.01,52567.0,52.8431,52.9659,52.8431,52.9186,52567.0
2023-09-12 13:30:00,56.0,56.05,55.95,56.03,33822.0,52.9092,52.9564,52.862,52.9375,33822.0
2023-09-12 14:00:00,56.03,56.15,56.02,56.09,31786.0,52.9375,53.0509,52.9281,52.9942,31786.0
2023-09-12 14:30:00,56.1,56.11,56.01,56.01,36827.0,53.0037,53.0131,52.9186,52.9186,36827.0
2023-09-12 15:00:00,56.01,56.11,55.99,56.05,46988.0,52.9186,53.0131,52.8997,52.9564,46988.0
2023-09-12 15:30:00,56.05,56.2,55.99,56.03,255957.0,52.9564,53.0982,52.8997,52.9375,255957.0
2023-09-13 09:30:00,55.95,56.45,55.95,56.44,33251.0,52.862,53.3344,52.862,53.3249,33251.0
2023-09-13 10:00:00,56.46,56.54,56.23,56.26,29465.0,53.3438,53.4194,53.1265,53.1548,29465.0
2023-09-13 10:30:00,56.27,56.33,56.23,56.27,36791.0,53.1643,53.221,53.1265,53.1643,36791.0
2023-09-13 11:00:00,56.27,56.41,56.18,56.41,44707.0,53.1643,53.2966,53.0793,53.2966,44707.0
2023-09-13 11:30:00,56.43,56.65,56.35,56.63,53387.0,53.3155,53.5233,53.2399,53.5044,53387.0
2023-09-13 12:00:00,56.7,56.8,56.64,56.75,31267.0,53.5706,53.665,53.5139,53.6178,31267.0
2023-09-13 12:30:00,56.73,56.76,56.64,56.72,23934.0,53.5989,53.6272,53.5139,53.5895,23934.0
2023-09-13 13:00:00,56.72,56.88,56.71,56.86,21485.0,53.5895,53.7406,53.58,53.7217,21485.0
2023-09-13 13:30:00,56.87,56.89,56.8,56.83,55209.0,53.7312,53.7501,53.665,53.6934,55209.0
2023-09-13 14:00:00,56.83,56.98,56.82,56.97,62783.0,53.6934,53.8351,53.6839,53.8257,62783.0
2023-09-13 14:30:00,56.96,57.02,56.74,56.8,45650.0,53.8162,53.8729,53.6083,53.665,45650.0
2023-09-13 15:00:00,56.8,56.8,56.68,56.75,58588.0,53.665,53.665,53.5517,53.6178,58588.0
2023-09-13 15:30:00,56.76,56.85,56.73,56.78,155427.0,53.6272,53.7123,53.5989,53.6461,155427.0
2023-09-14 09:30:00,57.19,57.43,57.0,57.36,72049.0,54.0335,54.2603,53.854,54.1941,72049.0
2023-09-14 10:00:00,57.37,57.4,57.17,57.2,54974.0,54.2036,54.2319,54.0146,54.043,54974.0
2023-09-14 10:30:00,57.21,57.21,56.98,57.04,39831.0,54.0524,54.0524,53.8351,53.8918,39831.0
2023-09-14 11:00:00,57.04,57.2,56.93,57.18,31515.0,53.8918,54.043,53.7879,54.0241,31515.0
2023-09-14 11:30:00,57.19,57.32,57.19,57.23,45312.0,54.0335,54.1563,54.0335,54.0713,45312.0
2023-09-14 12:00:00,57.23,57.27,57.12,57.15,63963.0,54.0713,54.1091,53.9674,53.9957,63963.0
2023-09-14 12:30:00,57.15,57.25,57.14,57.21,65794.0,53.9957,54.0902,53.9863,54.0524,65794.0
2023-09-14 13:00:00,57.21,57.25,57.17,57.21,47395.0,54.0524,54.0902,54.0146,54.0524,47395.0
2023-09-14 13:30:00,57.22,57.24,57.15,57.22,61229.0,54.0619,54.0808,53.9957,54.0619,61229.0
2023-09-14 14:00:00,57.21,57.26,57.2,57.23,61198.0,54.0524,54.0996,54.043,54.0713,61198.0
2023-09-14 14:30:00,57.24,57.3,57.21,57.25,109042.0,54.0808,54.1374,54.0524,54.0902,109042.0
2023-09-14 15:00:00,57.24,57.3,57.19,57.2,98951.0,54.0808,54.1374,54.0335,54.043,98951.0
2023-09-14 15:30:00,57.19,57.29,57.17,57.25,361928.0,54.0335,54.128,54.0146,54.0902,361928.0
2023-09-15 09:30:00,57.19,57.58,56.91,57.37,649433.0,54.0335,54.402,53.769,54.2036,649433.0
2023-09-15 10:00:00,57.36,57.59,57.32,57.43,141610.0,54.1941,54.4114,54.1563,54.2603,141610.0
2023-09-15 10:30:00,57.42,57.59,57.41,57.5,105504.0,54.2508,54.4114,54.2414,54.3264,105504.0
2023-09-15 11:00:00,57.52,57.56,57.39,57.54,50065.0,54.3453,54.3831,54.2225,54.3642,50065.0
2023-09-15 11:30:00,57.54,57.61,57.44,57.56,59867.0,54.3642,54.4303,54.2697,54.3831,59867.0
2023-09-15 12:00:00,57.57,57.57,57.44,57.45,83247.0,54.3925,54.3925,54.2697,54.2792,83247.0
2023-09-15 12:30:00,57.44,57.48,57.34,57.34,81506.0,54.2697,54.3075,54.1752,54.1752,81506.0
2023-09-15 13:00:00,57.35,57.35,57.17,57.2,32668.0,54.1847,54.1847,54.0146,54.043,32668.0
2023-09-15 13:30:00,57.21,57.4,57.17,57.29,85150.0,54.0524,54.2319,54.0146,54.128,85150.0
2023-09-15 14:00:00,57.29,57.34,57.17,57.3,110875.0,54.128,54.1752,54.0146,54.1374,110875.0
2023-09-15 14:30:00,57.3,57.43,57.25,57.35,181968.0,54.1374,54.2603,54.0902,54.1847,181968.0
2023-09-15 15:00:00,57.36,57.4,57.31,57.32,83206.0,54.1941,54.2319,54.1469,54.1563,83206.0
2023-09-15 15:30:00,57.32,57.33,57.06,57.19,413449.0,54.1563,54.1658,53.9107,54.0335,413449.0
2023-09-18 09:30:00,57.23,57.26,56.8,57.01,139591.0,54.0713,54.0996,53.665,53.8634,139591.0
2023-09-18 10:00:00,57.0,57.3,56.96,57.24,193136.0,53.854,54.1374,53.8162,54.0808,193136.0
2023-09-18 10:30:00,57.27,57.38,57.24,57.3,165587.0,54.1091,54.213,54.0808,54.1374,165587.0
2023-09-18 11:00:00,57.29,57.3,57.17,57.29,78009.0,54.128,54.1374,54.0146,54.128,78009.0
2023-09-18 11:30:00,57.29,57.43,57.28,57.35,116500.0,54.128,54.2603,54.1185,54.1847,116500.0
2023-09-18 12:00:00,57.35,57.39,57.31,57.35,82744.0,54.1847,54.2225,54.1469,54.1847,82744.0
2023-09-18 12:30:00,57.35,57.42,57.32,57.41,71895.0,54.1847,54.2508,54.1563,54.2414,71895.0
2023-09-18 13:00:00,57.41,57.42,57.34,57.36,53645.0,54.2414,54.2508,54.1752,54.1941,53645.0
2023-09-18 13:30:00,57.36,57.45,57.3,57.37,41875.0,54.1941,54.2792,54.1374,54.2036,41875.0
2023-09-18 14:00:00,57.37,57.37,57.24,57.26,34569.0,54.2036,54.2036,54.0808,54.0996,34569.0
2023-09-18 14:30:00,57.25,57.26,57.09,57.1,73352.0,54.0902,54.0996,53.939,53.9485,73352.0
2023-09-18 15:00:00,57.1,57.11,57.06,57.09,83929.0,53.9485,53.9579,53.9107,53.939,83929.0
2023-09-18 15:30:00,57.09,57.16,56.96,57.0,450146.0,53.939,54.0052,53.8162,53.854,450146.0
2023-09-19 09:30:00,57.0,57.3,56.95,57.24,191447.0,53.854,54.1374,53.8068,54.0808,191447.0
2023-09-19 10:00:00,57.24,57.29,57.0,57.16,110506.0,54.0808,54.128,53.854,54.0052,110506.0
2023-09-19 10:30:00,57.17,57.28,57.12,57.19,114745.0,54.0146,54.1185,53.9674,54.0335,114745.0
2023-09-19 11:00:00,57.17,57.19,57.05,57.07,76908.0,54.0146,54.0335,53.9012,53.9201,76908.0
2023-09-19 11:30:00,57.08,57.08,56.96,56.96,48441.0,53.9296,53.9296,53.8162,53.8162,48441.0
2023-09-19 12:00:00,56.96,57.0,56.88,56.98,269891.0,53.8162,53.854,53.7406,53.8351,269891.0
2023-09-19 12:30:00,56.98,57.05,56.91,56.96,141609.0,53.8351,53.9012,53.769,53.8162,141609.0
2023-09-19 13:00:00,56.97,57.03,56.93,57.02,65995.0,53.8257,53.8823,53.7879,53.8729,65995.0
2023-09-19 13:30:00,57.02,57.14,56.98,57.12,145240.0,53.8729,53.9863,53.8351,53.9674,145240.0
2023-09-19 14:00:00,57.13,57.16,56.94,56.98,92536.0,53.9768,54.0052,53.7973,53.8351,92536.0
2023-09-19 14:30:00,56.98,57.05,56.97,56.98,101818.0,53.8351,53.9012,53.8257,53.8351,101818.0
2023-09-19 15:00:00,56.98,56.98,56.84,56.94,140176.0,53.8351,53.8351,53.7028,53.7973,140176.0
2023-09-19 15:30:00,56.94,56.94,56.74,56.81,421461.0,53.7973,53.7973,53.6083,53.6745,421461.0
2023-09-20 09:30:00,57.07,57.07,56.53,56.63,270734.0,53.9201,53.9201,53.4099,53.5044,270734.0
2023-09-20 10:00:00,56.66,57.07,56.59,57.06,412854.0,53.5328,53.9201,53.4666,53.9107,412854.0
2023-09-20 10:30:00,57.09,57.26,57.04,57.25,166998.0,53.939,54.0996,53.8918,54.0902,166998.0
2023-09-20 11:00:00,57.26,57.42,57.17,57.38,145435.0,54.0996,54.2508,54.0146,54.213,145435.0
2023-09-20 11:30:00,57.38,57.4,57.3,57.35,91582.0,54.213,54.2319,54.1374,54.1847,91582.0
2023-09-20 12:00:00,57.36,57.51,57.33,57.47,97266.0,54.1941,54.3358,54.1658,54.2981,97266.0
2023-09-20 12:30:00,57.47,57.55,57.4,57.5,104483.0,54.2981,54.3736,54.2319,54.3264,104483.0
2023-09-20 13:00:00,57.5,57.6,57.49,57.5,96373.0,54.3264,54.4209,54.317,54.3264,96373.0
2023-09-20 13:30:00,57.49,57.63,57.48,57.6,172717.0,54.317,54.4492,54.3075,54.4209,172717.0
2023-09-20 14:00:00,57.59,57.59,57.2,57.2,172416.0,54.4114,54.4114,54.043,54.043,172416.0
2023-09-20 14:30:00,57.2,57.29,57.05,57.07,141497.0,54.043,54.128,53.9012,53.9201,141497.0
2023-09-20 15:00:00,57.06,57.07,56.83,56.91,149234.0,53.9107,53.9201,53.6934,53.769,149234.0
2023-09-20 15:30:00,56.91,56.98,56.79,56.82,881342.0,53.769,53.8351,53.6556,53.6839,881342.0
2023-09-21 09:30:00,56.81,56.86,56.17,56.65,135935.0,53.6745,53.7217,53.0698,53.5233,135935.0
2023-09-21 10:00:00,56.66,56.98,56.63,56.93,228782.0,53.5328,53.8351,53.5044,53.7879,228782.0
2023-09-21 10:30:00,56.93,56.96,56.57,56.65,87074.0,53.7879,53.8162,53.4477,53.5233,87074.0
2023-09-21 11:00:00,56.66,56.78,56.63,56.74,54136.0,53.5328,53.6461,53.5044,53.6083,54136.0
2023-09-21 11:30:00,56.74,56.86,56.66,56.85,70483.0,53.6083,53.7217,53.5328,53.7123,70483.0
2023-09-21 12:00:00,56.85,56.93,56.8,56.9,159886.0,53.7123,53.7879,53.665,53.7595,159886.0
2023-09-21 12:30:00,56.9,57.02,56.86,56.94,89468.0,53.7595,53.8729,53.7217,53.7973,89468.0
2023-09-21 13:00:00,56.93,56.98,56.62,56.76,214213.0,53.7879,53.8351,53.495,53.6272,214213.0
2023-09-21 13:30:00,56.77,56.91,56.77,56.9,35211.0,53.6367,53.769,53.6367,53.7595,35211.0
2023-09-21 14:00:00,56.91,56.92,56.8,56.83,40683.0,53.769,53.7784,53.665,53.6934,40683.0
2023-09-21 14:30:00,56.83,56.88,56.77,56.87,85504.0,53.6934,53.7406,53.6367,53.7312,85504.0
2023-09-21 15:00:00,56.87,56.98,56.8,56.82,130531.0,53.7312,53.8351,53.665,53.6839,130531.0
2023-09-21 15:30:00,56.81,56.82,56.5,56.5,406578.0,53.6745,53.6839,53.3816,53.3816,406578.0
2023-09-22 09:30:00,56.24,56.44,56.03,56.25,159897.0,53.1359,53.3249,52.9375,53.1454,159897.0
2023-09-22 10:00:00,56.25,56.49,56.21,56.49,49807.0,53.1454,53.3721,53.1076,53.3721,49807.0
2023-09-22 10:30:00,56.48,56.49,56.3,56.36,144640.0,53.3627,53.3721,53.1926,53.2493,144640.0
2023-09-22 11:00:00,56.37,56.56,56.26,56.52,116937.0,53.2588,53.4383,53.1548,53.4005,116937.0
2023-09-22 11:30:00,56.53,56.65,56.51,56.53,92686.0,53.4099,53.5233,53.391,53.4099,92686.0
2023-09-22 12:00:00,56.52,56.58,56.39,56.44,47955.0,53.4005,53.4572,53.2777,53.3249,47955.0
2023-09-22 12:30:00,56.44,56.55,56.4,56.49,77424.0,53.3249,53.4288,53.2871,53.3721,77424.0
2023-09-22 13:00:00,56.49,56.55,56.43,56.49,49503.0,53.3721,53.4288,53.3155,53.3721,49503.0
2023-09-22 13:30:00,56.49,56.53,56.39,56.49,46301.0,53.3721,53.4099,53.2777,53.3721,46301.0
2023-09-22 14:00:00,56.49,56.5,56.38,56.38,75263.0,53.3721,53.3816,53.2682,53.2682,75263.0
2023-09-22 14:30:00,56.38,56.42,56.23,56.29,113183.0,53.2682,53.306,53.1265,53.1832,113183.0
2023-09-22 15:00:00,56.28,56.55,56.28,56.47,367576.0,53.1737,53.4288,53.1737,53.3532,367576.0
2023-09-22 15:30:00,56.48,56.49,56.26,56.37,405316.0,53.3627,53.3721,53.1548,53.2588,405316.0
2023-09-25 09:30:00,56.03,56.16,55.64,55.76,41585.0,52.9375,53.0604,52.5691,52.6824,41585.0
2023-09-25 10:00:00,55.75,55.81,55.44,55.47,64370.0,52.673,52.7297,52.3801,52.4084,64370.0
2023-09-25 10:30:00,55.46,55.77,55.44,55.65,33767.0,52.399,52.6919,52.3801,52.5785,33767.0
2023-09-25 11:00:00,55.63,55.63,55.32,55.56,30326.0,52.5596,52.5596,52.2667,52.4935,30326.0
2023-09-25 11:30:00,55.58,55.58,55.37,55.45,18888.0,52.5124,52.5124,52.314,52.3895,18888.0
2023-09-25 12:00:00,55.49,55.62,55.49,55.59,29645.0,52.4273,52.5502,52.4273,52.5218,29645.0
2023-09-25 12:30:00,55.59,55.62,55.53,55.57,26122.0,52.5218,52.5502,52.4651,52.5029,26122.0
2023-09-25 13:00:00,55.57,55.61,55.51,55.52,38191.0,52.5029,52.5407,52.4462,52.4557,38191.0
2023-09-25 13:30:00,55.53,55.77,55.48,55.76,33811.0,52.4651,52.6919,52.4179,52.6824,33811.0
2023-09-25 14:00:00,55.76,55.82,55.74,55.81,64278.0,52.6824,52.7391,52.6635,52.7297,64278.0
2023-09-25 14:30:00,55.8,55.96,55.8,55.94,70728.0,52.7202,52.8714,52.7202,52.8525,70728.0
2023-09-25 15:00:00,55.94,56.03,55.72,55.94,94810.0,52.8525,52.9375,52.6446,52.8525,94810.0
2023-09-25 15:30:00,55.95,56.14,55.93,55.94,460310.0,52.862,53.0415,52.8431,52.8525,460310.0
2023-09-26 09:30:00,55.48,55.91,55.08,55.55,69576.0,52.4179,52.8242,52.04,52.484,69576.0
2023-09-26 10:00:00,55.57,55.57,55.14,55.32,85368.0,52.5029,52.5029,52.0967,52.2667,85368.0
2023-09-26 10:30:00,55.33,55.42,55.21,55.41,55724.0,52.2762,52.3612,52.1628,52.3518,55724.0
2023-09-26 11:00:00,55.41,55.44,55.28,55.32,61930.0,52.3518,52.3801,52.2289,52.2667,61930.0
2023-09-26 11:30:00,55.31,55.32,54.94,55.18,129353.0,52.2573,52.2667,51.9077,52.1344,129353.0
2023-09-26 12:00:00,55.18,55.23,55.08,55.08,35821.0,52.1344,52.1817,52.04,52.04,35821.0
2023-09-26 12:30:00,55.08,55.09,54.94,54.96,124346.0,52.04,52.0494,51.9077,51.9266,124346.0
2023-09-26 13:00:00,54.96,54.99,54.83,54.91,64647.0,51.9266,51.9549,51.8038,51.8794,64647.0
2023-09-26 13:30:00,54.91,54.93,54.77,54.79,217388.0,51.8794,51.8982,51.7471,51.766,217388.0
2023-09-26 14:00:00,54.79,54.81,54.59,54.59,34883.0,51.766,51.7849,51.577,51.577,34883.0
2023-09-26 14:30:00,54.58,54.58,54.18,54.22,41969.0,51.5676,51.5676,51.1896,51.2274,41969.0
2023-09-26 15:00:00,54.21,54.32,53.91,53.95,95463.0,51.218,51.3219,50.9345,50.9723,95463.0
2023-09-26 15:30:00,53.94,54.12,53.9,54.0,351298.0,50.9629,51.133,50.9251,51.0196,351298.0
2023-09-27 09:30:00,53.88,54.15,53.78,53.94,53997.0,50.9062,51.1613,50.8117,50.9629,53997.0
2023-09-27 10:00:00,53.94,54.26,53.94,54.07,65562.0,50.9629,51.2652,50.9629,51.0857,65562.0
2023-09-27 10:30:00,54.07,54.28,53.99,54.12,168773.0,51.0857,51.2841,51.0101,51.133,168773.0
2023-09-27 11:00:00,54.1,54.15,53.6,53.8,332002.0,51.1141,51.1613,50.6417,50.8306,332002.0
2023-09-27 11:30:00,53.8,53.85,53.67,53.67,40430.0,50.8306,50.8779,50.7078,50.7078,40430.0
2023-09-27 12:00:00,53.67,53.73,53.43,53.71,50288.0,50.7078,50.7645,50.481,50.7456,50288.0
2023-09-27 12:30:00,53.73,53.88,53.7,53.8,51670.0,50.7645,50.9062,50.7361,50.8306,51670.0
2023-09-27 13:00:00,53.79,53.83,53.56,53.58,61291.0,50.8212,50.859,50.6039,50.6228,61291.0
2023-09-27 13:30:00,53.57,53.6,53.44,53.55,74117.0,50.6133,50.6417,50.4905,50.5944,74117.0
2023-09-27 14:00:00,53.56,53.65,53.51,53.64,85759.0,50.6039,50.6889,50.5566,50.6794,85759.0
2023-09-27 14:30:00,53.66,53.78,53.6,53.61,68728.0,50.6983,50.8117,50.6417,50.6511,68728.0
2023-09-27 15:00:00,53.61,53.67,53.46,53.48,101418.0,50.6511,50.7078,50.5094,50.5283,101418.0
2023-09-27 15:30:00,53.47,53.47,53.23,53.36,287136.0,50.5188,50.5188,50.2921,50.4149,287136.0
2023-09-28 09:30:00,53.66,53.7,53.16,53.45,81615.0,50.6983,50.7361,50.2259,50.4999,81615.0
2023-09-28 10:00:00,53.45,53.48,52.85,52.85,79186.0,50.4999,50.5283,49.933,49.933,79186.0
2023-09-28 10:30:00,52.85,52.9,52.58,52.88,129676.0,49.933,49.9803,49.678,49.9614,129676.0
2023-09-28 11:00:00,52.89,52.98,52.67,52.79,104887.0,49.9708,50.0559,49.763,49.8764,104887.0
2023-09-28 11:30:00,52.8,52.96,52.76,52.79,87710.0,49.8858,50.037,49.848,49.8764,87710.0
2023-09-28 12:00:00,52.79,52.94,52.64,52.9,75898.0,49.8764,50.0181,49.7346,49.9803,75898.0
2023-09-28 12:30:00,52.89,53.15,52.89,53.08,82237.0,49.9708,50.2165,49.9708,50.1504,82237.0
2023-09-28 13:00:00,53.07,53.08,52.92,52.98,52351.0,50.1409,50.1504,49.9992,50.0559,52351.0
2023-09-28 13:30:00,52.97,53.02,52.8,52.93,42672.0,50.0464,50.0937,49.8858,50.0086,42672.0
2023-09-28 14:00:00,52.94,53.11,52.91,52.93,78975.0,50.0181,50.1787,49.9897,50.0086,78975.0
2023-09-28 14:30:00,52.92,52.92,52.74,52.84,96910.0,49.9992,49.9992,49.8291,49.9236,96910.0
2023-09-28 15:00:00,52.84,52.95,52.7,52.93,121419.0,49.9236,50.0275,49.7913,50.0086,121419.0
2023-09-28 15:30:00,52.92,53.01,52.66,52.71,425936.0,49.9992,50.0842,49.7535,49.8008,425936.0
2023-09-29 09:30:00,53.22,53.66,53.13,53.35,96086.0,50.2826,50.6983,50.1976,50.4055,96086.0
2023-09-29 10:00:00,53.35,53.35,52.94,53.06,55583.0,50.4055,50.4055,50.0181,50.1315,55583.0
2023-09-29 10:30:00,53.07,53.45,53.05,53.39,135216.0,50.1409,50.4999,50.122,50.4432,135216.0
2023-09-29 11:00:00,53.38,53.62,53.21,53.5,61673.0,50.4338,50.6605,50.2732,50.5472,61673.0
2023-09-29 11:30:00,53.5,53.51,53.08,53.3,69790.0,50.5472,50.5566,50.1504,50.3582,69790.0
2023-09-29 12:00:00,53.33,53.35,53.19,53.2,62828.0,50.3866,50.4055,50.2543,50.2637,62828.0
2023-09-29 12:30:00,53.21,53.23,53.05,53.12,48535.0,50.2732,50.2921,50.122,50.1881,48535.0
2023-09-29 13:00:00,53.12,53.13,52.93,53.08,77025.0,50.1881,50.1976,50.0086,50.1504,77025.0
2023-09-29 13:30:00,53.09,53.12,52.85,52.9,165342.0,50.1598,50.1881,49.933,49.9803,165342.0
2023-09-29 14:00:00,52.89,53.0,52.82,52.83,130161.0,49.9708,50.0748,49.9047,49.9142,130161.0
2023-09-29 14:30:00,52.83,53.19,52.81,53.18,86016.0,49.9142,50.2543,49.8953,50.2448,86016.0
2023-09-29 15:00:00,53.22,53.29,53.03,53.14,197032.0,50.2826,50.3488,50.1031,50.207,197032.0
2023-09-29 15:30:00,53.15,53.27,53.04,53.11,484054.0,50.2165,50.3299,50.1126,50.1787,484054.0
2023-10-02 09:30:00,52.86,52.86,51.9,52.15,177150.0,49.9425,49.9425,49.0355,49.2717,177150.0
2023-10-02 10:00:00,52.22,52.23,51.36,51.4,130409.0,49.3378,49.3473,48.5253,48.5631,130409.0
2023-10-02 10:30:00,51.39,51.63,51.1,51.15,121070.0,48.5536,48.7804,48.2796,48.3269,121070.0
2023-10-02 11:00:00,51.15,51.15,50.82,51.01,90008.0,48.3269,48.3269,48.0151,48.1946,90008.0
2023-10-02 11:30:00,51.02,51.06,50.27,50.59,252610.0,48.2041,48.2418,47.4954,47.7978,252610.0
2023-10-02 12:00:00,50.58,50.8,50.49,50.49,111927.0,47.7883,47.9962,47.7033,47.7033,111927.0
2023-10-02 12:30:00,50.49,50.56,50.29,50.38,185573.0,47.7033,47.7694,47.5143,47.5994,185573.0
2023-10-02 13:00:00,50.37,50.71,50.35,50.53,155589.0,47.5899,47.9112,47.571,47.7411,155589.0
2023-10-02 13:30:00,50.52,50.54,50.38,50.48,136094.0,47.7316,47.7505,47.5994,47.6939,136094.0
2023-10-02 14:00:00,50.46,50.63,50.22,50.23,154649.0,47.675,47.8356,47.4482,47.4577,154649.0
2023-10-02 14:30:00,50.21,50.37,50.13,50.29,206334.0,47.4388,47.5899,47.3632,47.5143,206334.0
2023-10-02 15:00:00,50.28,50.47,50.16,50.34,279465.0,47.5049,47.6844,47.3915,47.5616,279465.0
2023-10-02 15:30:00,50.34,50.62,50.3,50.57,690001.0,47.5616,47.8261,47.5238,47.7789,690001.0
2023-10-03 09:30:00,50.13,50.79,49.87,50.72,291067.0,47.3632,47.9867,47.1175,47.9206,291067.0
2023-10-03 10:00:00,50.72,51.02,50.32,50.75,636641.0,47.9206,48.2041,47.5427,47.949,636641.0
2023-10-03 10:30:00,50.74,51.0,50.48,50.96,276208.0,47.9395,48.1852,47.6939,48.1474,276208.0
2023-10-03 11:00:00,50.96,51.26,50.81,51.2,271634.0,48.1474,48.4308,48.0056,48.3741,271634.0
2023-10-03 11:30:00,51.2,51.27,50.89,51.07,88900.0,48.3741,48.4403,48.0812,48.2513,88900.0
2023-10-03 12:00:00,51.07,51.44,51.04,51.44,149390.0,48.2513,48.6009,48.2229,48.6009,149390.0
2023-10-03 12:30:00,51.46,51.59,51.23,51.33,101583.0,48.6198,48.7426,48.4025,48.4969,101583.0
2023-10-03 13:00:00,51.35,51.77,51.34,51.77,96947.0,48.5158,48.9127,48.5064,48.9127,96947.0
2023-10-03 13:30:00,51.77,51.9,51.64,51.9,156744.0,48.9127,49.0355,48.7898,49.0355,156744.0
2023-10-03 14:00:00,51.91,51.94,51.62,51.82,95776.0,49.0449,49.0733,48.7709,48.9599,95776.0
2023-10-03 14:30:00,51.81,51.9,51.73,51.86,78278.0,48.9504,49.0355,48.8749,48.9977,78278.0
2023-10-03 15:00:00,51.86,52.05,51.71,52.0,185530.0,48.9977,49.1772,48.856,49.13,185530.0
2023-10-03 15:30:00,52.0,52.0,51.82,51.9,540773.0,49.13,49.13,48.9599,49.0355,540773.0
2023-10-04 09:30:00,52.09,52.15,51.66,52.02,103163.0,49.215,49.2717,48.8087,49.1489,103163.0
2023-10-04 10:00:00,52.01,52.16,51.34,51.49,100082.0,49.1394,49.2811,48.5064,48.6481,100082.0
2023-10-04 10:30:00,51.49,51.66,51.13,51.24,119806.0,48.6481,48.8087,48.308,48.4119,119806.0
2023-10-04 11:00:00,51.24,51.65,51.21,51.5,60683.0,48.4119,48.7993,48.3836,48.6576,60683.0
2023-10-04 11:30:00,51.52,51.69,51.28,51.56,63255.0,48.6765,48.8371,48.4497,48.7142,63255.0
2023-10-04 12:00:00,51.55,51.85,51.53,51.8,94437.0,48.7048,48.9882,48.6859,48.941,94437.0
2023-10-04 12:30:00,51.78,51.83,51.6,51.78,68805.0,48.9221,48.9693,48.752,48.9221,68805.0
2023-10-04 13:00:00,51.79,52.03,51.72,51.97,77488.0,48.9316,49.1583,48.8654,49.1016,77488.0
2023-10-04 13:30:00,51.97,52.16,51.96,52.14,122733.0,49.1016,49.2811,49.0922,49.2622,122733.0
2023-10-04 14:00:00,52.14,52.24,52.02,52.14,148581.0,49.2622,49.3567,49.1489,49.2622,148581.0
2023-10-04 14:30:00,52.14,52.32,52.14,52.23,103436.0,49.2622,49.4323,49.2622,49.3473,103436.0
2023-10-04 15:00:00,52.23,52.39,52.14,52.34,149957.0,49.3473,49.4984,49.2622,49.4512,149957.0
2023-10-04 15:30:00,52.34,52.42,52.22,52.27,426484.0,49.4512,49.5268,49.3378,49.3851,426484.0
2023-10-05 09:30:00,52.64,52.64,51.82,52.47,96576.0,49.7346,49.7346,48.9599,49.574,96576.0
2023-10-05 10:00:00,52.48,52.57,52.09,52.15,282266.0,49.5835,49.6685,49.215,49.2717,282266.0
2023-10-05 10:30:00,52.15,52.36,52.06,52.3,104865.0,49.2717,49.4701,49.1867,49.4134,104865.0
2023-10-05 11:00:00,52.29,52.52,52.23,52.31,71830.0,49.404,49.6213,49.3473,49.4229,71830.0
2023-10-05 11:30:00,52.29,52.45,52.28,52.32,53772.0,49.404,49.5551,49.3945,49.4323,53772.0
2023-10-05 12:00:00,52.31,52.49,52.21,52.46,68653.0,49.4229,49.5929,49.3284,49.5646,68653.0
2023-10-05 12:30:00,52.47,52.47,52.13,52.16,132047.0,49.574,49.574,49.2528,49.2811,132047.0
2023-10-05 13:00:00,52.17,52.25,52.1,52.16,64246.0,49.2906,49.3662,49.2244,49.2811,64246.0
2023-10-05 13:30:00,52.15,52.47,52.08,52.42,223076.0,49.2717,49.574,49.2055,49.5268,223076.0
2023-10-05 14:00:00,52.43,52.69,52.43,52.68,104506.0,49.5362,49.7819,49.5362,49.7724,104506.0
2023-10-05 14:30:00,52.69,52.77,52.6,52.62,107502.0,49.7819,49.8575,49.6968,49.7157,107502.0
2023-10-05 15:00:00,52.62,52.79,52.59,52.76,200385.0,49.7157,49.8764,49.6874,49.848,200385.0
2023-10-05 15:30:00,52.77,52.85,51.69,51.79,1673751.0,49.8575,49.933,48.8371,48.9316,1673751.0
2023-10-06 09:30:00,51.07,51.25,50.7,51.02,389754.0,48.2513,48.4214,47.9017,48.2041,389754.0
2023-10-06 10:00:00,51.02,51.57,50.89,51.53,377792.0,48.2041,48.7237,48.0812,48.6859,377792.0
2023-10-06 10:30:00,51.54,51.89,51.51,51.6,111774.0,48.6954,49.026,48.667,48.752,111774.0
2023-10-06 11:00:00,51.59,51.96,51.54,51.95,233147.0,48.7426,49.0922,48.6954,49.0827,233147.0
2023-10-06 11:30:00,51.96,52.42,51.92,52.37,538287.0,49.0922,49.5268,49.0544,49.4795,538287.0
2023-10-06 12:00:00,52.38,52.53,52.16,52.46,130249.0,49.489,49.6307,49.2811,49.5646,130249.0
2023-10-06 12:30:00,52.47,52.69,52.44,52.64,128255.0,49.574,49.7819,49.5457,49.7346,128255.0
2023-10-06 13:00:00,52.64,52.97,52.63,52.81,187533.0,49.7346,50.0464,49.7252,49.8953,187533.0
2023-10-06 13:30:00,52.82,53.0,52.79,52.85,124946.0,49.9047,50.0748,49.8764,49.933,124946.0
2023-10-06 14:00:00,52.83,52.87,52.71,52.78,94431.0,49.9142,49.9519,49.8008,49.8669,94431.0
2023-10-06 14:30:00,52.77,53.02,52.71,52.88,96874.0,49.8575,50.0937,49.8008,49.9614,96874.0
2023-10-06 15:00:00,52.89,52.98,52.78,52.98,160421.0,49.9708,50.0559,49.8669,50.0559,160421.0
2023-10-06 15:30:00,52.98,53.15,52.94,53.03,499604.0,50.0559,50.2165,50.0181,50.1031,499604.0
2023-10-09 09:30:00,53.02,53.45,52.88,52.98,85898.0,50.0937,50.4999,49.9614,50.0559,85898.0
2023-10-09 10:00:00,52.97,52.97,52.71,52.79,83855.0,50.0464,50.0464,49.8008,49.8764,83855.0
2023-10-09 10:30:00,52.78,53.09,52.66,53.05,107991.0,49.8669,50.1598,49.7535,50.122,107991.0
2023-10-09 11:00:00,53.05,53.25,52.94,53.0,70226.0,50.122,50.311,50.0181,50.0748,70226.0
2023-10-09 11:30:00,53.0,53.0,52.61,52.8,65008.0,50.0748,50.0748,49.7063,49.8858,65008.0
2023-10-09 12:00:00,52.81,52.86,52.71,52.74,64601.0,49.8953,49.9425,49.8008,49.8291,64601.0
2023-10-09 12:30:00,52.74,52.79,52.57,52.64,87659.0,49.8291,49.8764,49.6685,49.7346,87659.0
2023-10-09 13:00:00,52.64,52.73,52.59,52.72,232151.0,49.7346,49.8197,49.6874,49.8102,232151.0
2023-10-09 13:30:00,52.75,53.1,52.75,53.0,85457.0,49.8386,50.1693,49.8386,50.0748,85457.0
2023-10-09 14:00:00,53.02,53.12,52.94,53.08,69752.0,50.0937,50.1881,50.0181,50.1504,69752.0
2023-10-09 14:30:00,53.08,53.09,52.94,53.02,97196.0,50.1504,50.1598,50.0181,50.0937,97196.0
2023-10-09 15:00:00,53.03,53.04,52.88,52.92,125773.0,50.1031,50.1126,49.9614,49.9992,125773.0
2023-10-09 15:30:00,52.91,53.37,52.9,53.35,365355.0,49.9897,50.4243,49.9803,50.4055,365355.0
2023-10-10 09:30:00,53.45,53.5,53.25,53.28,57040.0,50.4999,50.5472,50.311,50.3393,57040.0
2023-10-10 10:00:00,53.27,53.86,53.16,53.72,157540.0,50.3299,50.8873,50.2259,50.755,157540.0
2023-10-10 10:30:00,53.72,53.74,53.53,53.63,85123.0,50.755,50.7739,50.5755,50.67,85123.0
2023-10-10 11:00:00,53.59,53.67,53.33,53.5,77932.0,50.6322,50.7078,50.3866,50.5472,77932.0
2023-10-10 11:30:00,53.5,53.56,53.35,53.45,55638.0,50.5472,50.6039,50.4055,50.4999,55638.0
2023-10-10 12:00:00,53.44,53.47,53.33,53.41,67354.0,50.4905,50.5188,50.3866,50.4621,67354.0
2023-10-10 12:30:00,53.41,53.66,53.41,53.65,86788.0,50.4621,50.6983,50.4621,50.6889,86788.0
2023-10-10 13:00:00,53.66,53.74,53.49,53.59,96670.0,50.6983,50.7739,50.5377,50.6322,96670.0
2023-10-10 13:30:00,53.59,53.59,53.4,53.57,72325.0,50.6322,50.6322,50.4527,50.6133,72325.0
2023-10-10 14:00:00,53.57,53.64,53.44,53.55,78517.0,50.6133,50.6794,50.4905,50.5944,78517.0
2023-10-10 14:30:00,53.56,53.6,53.37,53.42,107146.0,50.6039,50.6417,50.4243,50.4716,107146.0
2023-10-10 15:00:00,53.41,53.62,53.41,53.49,111774.0,50.4621,50.6605,50.4621,50.5377,111774.0
2023-10-10 15:30:00,53.49,53.63,53.38,53.52,399705.0,50.5377,50.67,50.4338,50.5661,399705.0
2023-10-11 09:30:00,53.77,53.86,53.22,53.66,84687.0,50.8023,50.8873,50.2826,50.6983,84687.0
2023-10-11 10:00:00,53.66,53.84,53.47,53.66,45421.0,50.6983,50.8684,50.5188,50.6983,45421.0
2023-10-11 10:30:00,53.71,53.77,53.56,53.64,54029.0,50.7456,50.8023,50.6039,50.6794,54029.0
2023-10-11 11:00:00,53.63,53.72,53.36,53.72,83466.0,50.67,50.755,50.4149,50.755,83466.0
2023-10-11 11:30:00,53.72,53.8,53.61,53.63,69819.0,50.755,50.8306,50.6511,50.67,69819.0
2023-10-11 12:00:00,53.63,53.73,53.55,53.62,52361.0,50.67,50.7645,50.5944,50.6605,52361.0
2023-10-11 12:30:00,53.61,53.84,53.59,53.75,42339.0,50.6511,50.8684,50.6322,50.7834,42339.0
2023-10-11 13:00:00,53.74,53.86,53.66,53.84,54557.0,50.7739,50.8873,50.6983,50.8684,54557.0
2023-10-11 13:30:00,53.86,53.87,53.74,53.83,55478.0,50.8873,50.8968,50.7739,50.859,55478.0
2023-10-11 14:00:00,53.86,54.01,53.83,53.98,47651.0,50.8873,51.029,50.859,51.0007,47651.0
2023-10-11 14:30:00,53.98,54.16,53.79,54.11,114190.0,51.0007,51.1707,50.8212,51.1235,114190.0
2023-10-11 15:00:00,54.12,54.29,54.1,54.24,104704.0,51.133,51.2936,51.1141,51.2463,104704.0
2023-10-11 15:30:00,54.23,54.29,54.12,54.17,470498.0,51.2369,51.2936,51.133,51.1802,470498.0
2023-10-12 09:30:00,54.02,54.39,53.97,54.14,98548.0,51.0385,51.3881,50.9912,51.1518,98548.0
2023-10-12 10:00:00,54.14,54.17,53.79,53.82,87442.0,51.1518,51.1802,50.8212,50.8495,87442.0
2023-10-12 10:30:00,53.83,53.91,53.52,53.69,137862.0,50.859,50.9345,50.5661,50.7267,137862.0
2023-10-12 11:00:00,53.74,53.8,53.48,53.66,99023.0,50.7739,50.8306,50.5283,50.6983,99023.0
2023-10-12 11:30:00,53.67,53.83,53.6,53.82,68825.0,50.7078,50.859,50.6417,50.8495,68825.0
2023-10-12 12:00:00,53.84,53.92,53.68,53.76,58319.0,50.8684,50.944,50.7172,50.7928,58319.0
2023-10-12 12:30:00,53.75,53.94,53.72,53.8,59880.0,50.7834,50.9629,50.755,50.8306,59880.0
2023-10-12 13:00:00,53.8,53.81,53.54,53.54,75702.0,50.8306,50.8401,50.585,50.585,75702.0
2023-10-12 13:30:00,53.54,53.58,53.3,53.31,75649.0,50.585,50.6228,50.3582,50.3677,75649.0
2023-10-12 14:00:00,53.31,53.46,53.24,53.46,75078.0,50.3677,50.5094,50.3015,50.5094,75078.0
2023-10-12 14:30:00,53.44,53.58,53.42,53.51,109329.0,50.4905,50.6228,50.4716,50.5566,109329.0
2023-10-12 15:00:00,53.52,53.55,53.28,53.35,210058.0,50.5661,50.5944,50.3393,50.4055,210058.0
2023-10-12 15:30:00,53.35,53.52,53.29,53.46,453813.0,50.4055,50.5661,50.3488,50.5094,453813.0
2023-10-13 09:30:00,53.76,54.07,53.54,53.7,73358.0,50.7928,51.0857,50.585,50.7361,73358.0
2023-10-13 10:00:00,53.7,53.96,53.59,53.89,81136.0,50.7361,50.9818,50.6322,50.9156,81136.0
2023-10-13 10:30:00,53.86,53.89,53.5,53.57,77957.0,50.8873,50.9156,50.5472,50.6133,77957.0
2023-10-13 11:00:00,53.56,53.67,53.4,53.67,61309.0,50.6039,50.7078,50.4527,50.7078,61309.0
2023-10-13 11:30:00,53.65,53.77,53.6,53.63,60529.0,50.6889,50.8023,50.6417,50.67,60529.0
2023-10-13 12:00:00,53.62,53.78,53.61,53.66,54529.0,50.6605,50.8117,50.6511,50.6983,54529.0
2023-10-13 12:30:00,53.67,53.79,53.49,53.58,40858.0,50.7078,50.8212,50.5377,50.6228,40858.0
2023-10-13 13:00:00,53.62,53.79,53.57,53.62,59079.0,50.6605,50.8212,50.6133,50.6605,59079.0
2023-10-13 13:30:00,53.6,53.89,53.55,53.88,62971.0,50.6417,50.9156,50.5944,50.9062,62971.0
2023-10-13 14:00:00,53.89,54.01,53.85,53.97,39533.0,50.9156,51.029,50.8779,50.9912,39533.0
2023-10-13 14:30:00,53.96,53.99,53.67,53.84,50674.0,50.9818,51.0101,50.7078,50.8684,50674.0
2023-10-13 15:00:00,53.83,53.92,53.75,53.78,59228.0,50.859,50.944,50.7834,50.8117,59228.0
2023-10-13 15:30:00,53.78,54.07,53.7,54.03,381361.0,50.8117,51.0857,50.7361,51.0479,381361.0
2023-10-16 09:30:00,54.04,54.18,53.57,53.73,167313.0,51.0574,51.1896,50.6133,50.7645,167313.0
2023-10-16 10:00:00,53.74,53.96,53.62,53.83,162248.0,50.7739,50.9818,50.6605,50.859,162248.0
2023-10-16 10:30:00,53.84,54.32,53.84,54.21,115307.0,50.8684,51.3219,50.8684,51.218,115307.0
2023-10-16 11:00:00,54.22,54.3,54.11,54.21,63645.0,51.2274,51.303,51.1235,51.218,63645.0
2023-10-16 11:30:00,54.2,54.25,54.08,54.23,55710.0,51.2085,51.2558,51.0952,51.2369,55710.0
2023-10-16 12:00:00,54.24,54.42,54.22,54.28,52663.0,51.2463,51.4164,51.2274,51.2841,52663.0
2023-10-16 12:30:00,54.27,54.43,54.22,54.29,75140.0,51.2747,51.4258,51.2274,51.2936,75140.0
2023-10-16 13:00:00,54.3,54.49,54.26,54.47,79607.0,51.303,51.4825,51.2652,51.4636,79607.0
2023-10-16 13:30:00,54.47,54.58,54.4,54.53,90329.0,51.4636,51.5676,51.3975,51.5203,90329.0
2023-10-16 14:00:00,54.53,54.56,54.34,54.35,70409.0,51.5203,51.5487,51.3408,51.3503,70409.0
2023-10-16 14:30:00,54.32,54.44,54.3,54.41,119192.0,51.3219,51.4353,51.303,51.4069,119192.0
2023-10-16 15:00:00,54.41,54.42,54.22,54.25,136637.0,51.4069,51.4164,51.2274,51.2558,136637.0
2023-10-16 15:30:00,54.24,54.33,54.13,54.28,445126.0,51.2463,51.3314,51.1424,51.2841,445126.0
2023-10-17 09:30:00,54.02,54.47,53.91,54.0,104754.0,51.0385,51.4636,50.9345,51.0196,104754.0
2023-10-17 10:00:00,53.97,54.33,53.91,54.23,69404.0,50.9912,51.3314,50.9345,51.2369,69404.0
2023-10-17 10:30:00,54.23,54.27,53.94,54.02,45333.0,51.2369,51.2747,50.9629,51.0385,45333.0
2023-10-17 11:00:00,54.02,54.26,53.98,54.25,55639.0,51.0385,51.2652,51.0007,51.2558,55639.0
2023-10-17 11:30:00,54.24,54.51,54.22,54.42,44007.0,51.2463,51.5014,51.2274,51.4164,44007.0
2023-10-17 12:00:00,54.4,54.51,54.36,54.49,54801.0,51.3975,51.5014,51.3597,51.4825,54801.0
2023-10-17 12:30:00,54.5,54.53,54.32,54.36,38412.0,51.492,51.5203,51.3219,51.3597,38412.0
2023-10-17 13:00:00,54.36,54.38,54.17,54.29,38483.0,51.3597,51.3786,51.1802,51.2936,38483.0
2023-10-17 13:30:00,54.3,54.31,54.07,54.18,37596.0,51.303,51.3125,51.0857,51.1896,37596.0
2023-10-17 14:00:00,54.19,54.22,54.05,54.14,30085.0,51.1991,51.2274,51.0668,51.1518,30085.0
2023-10-17 14:30:00,54.14,54.18,54.05,54.13,70928.0,51.1518,51.1896,51.0668,51.1424,70928.0
2023-10-17 15:00:00,54.12,54.29,54.11,54.26,77203.0,51.133,51.2936,51.1235,51.2652,77203.0
2023-10-17 15:30:00,54.26,54.3,54.09,54.3,221224.0,51.2652,51.303,51.1046,51.303,221224.0
2023-10-18 09:30:00,54.29,54.35,53.93,54.0,81150.0,51.2936,51.3503,50.9534,51.0196,81150.0
2023-10-18 10:00:00,54.01,54.14,53.81,53.81,77268.0,51.029,51.1518,50.8401,50.8401,77268.0
2023-10-18 10:30:00,53.8,54.04,53.78,53.93,193708.0,50.8306,51.0574,50.8117,50.9534,193708.0
2023-10-18 11:00:00,53.94,54.02,53.71,53.78,39995.0,50.9629,51.0385,50.7456,50.8117,39995.0
2023-10-18 11:30:00,53.76,53.82,53.61,53.7,270335.0,50.7928,50.8495,50.6511,50.7361,270335.0
2023-10-18 12:00:00,53.69,53.74,53.5,53.53,152921.0,50.7267,50.7739,50.5472,50.5755,152921.0
2023-10-18 12:30:00,53.55,53.68,53.5,53.68,37928.0,50.5944,50.7172,50.5472,50.7172,37928.0
2023-10-18 13:00:00,53.66,53.88,53.66,53.81,88862.0,50.6983,50.9062,50.6983,50.8401,88862.0
2023-10-18 13:30:00,53.8,53.91,53.63,53.86,66716.0,50.8306,50.9345,50.67,50.8873,66716.0
2023-10-18 14:00:00,53.86,54.0,53.78,53.79,109283.0,50.8873,51.0196,50.8117,50.8212,109283.0
2023-10-18 14:30:00,53.77,53.92,53.77,53.88,200463.0,50.8023,50.944,50.8023,50.9062,200463.0
2023-10-18 15:00:00,53.88,54.0,53.83,53.89,113785.0,50.9062,51.0196,50.859,50.9156,113785.0
2023-10-18 15:30:00,53.89,54.04,53.82,53.94,478156.0,50.9156,51.0574,50.8495,50.9629,478156.0
2023-10-19 09:30:00,53.82,54.1,53.81,53.92,153139.0,50.8495,51.1141,50.8401,50.944,153139.0
2023-10-19 10:00:00,53.94,53.99,53.64,53.72,116046.0,50.9629,51.0101,50.6794,50.755,116046.0
2023-10-19 10:30:00,53.71,53.75,53.49,53.57,56973.0,50.7456,50.7834,50.5377,50.6133,56973.0
2023-10-19 11:00:00,53.57,53.75,53.48,53.74,34231.0,50.6133,50.7834,50.5283,50.7739,34231.0
2023-10-19 11:30:00,53.74,54.01,53.71,53.94,24905.0,50.7739,51.029,50.7456,50.9629,24905.0
2023-10-19 12:00:00,53.92,54.11,53.69,53.69,59087.0,50.944,51.1235,50.7267,50.7267,59087.0
2023-10-19 12:30:00,53.71,54.05,53.59,54.0,62720.0,50.7456,51.0668,50.6322,51.0196,62720.0
2023-10-19 13:00:00,54.03,54.24,53.95,54.06,48472.0,51.0479,51.2463,50.9723,51.0763,48472.0
2023-10-19 13:30:00,54.06,54.1,53.81,53.85,52906.0,51.0763,51.1141,50.8401,50.8779,52906.0
2023-10-19 14:00:00,53.85,53.95,53.68,53.79,71967.0,50.8779,50.9723,50.7172,50.8212,71967.0
2023-10-19 14:30:00,53.78,53.79,53.58,53.65,77823.0,50.8117,50.8212,50.6228,50.6889,77823.0
2023-10-19 15:00:00,53.64,53.71,53.54,53.61,71848.0,50.6794,50.7456,50.585,50.6511,71848.0
2023-10-19 15:30:00,53.61,53.72,53.49,53.5,284693.0,50.6511,50.755,50.5377,50.5472,284693.0
2023-10-20 09:30:00,53.64,53.8,53.43,53.65,154177.0,50.6794,50.8306,50.481,50.6889,154177.0
2023-10-20 10:00:00,53.61,53.61,53.38,53.4,53785.0,50.6511,50.6511,50.4338,50.4527,53785.0
2023-10-20 10:30:00,53.4,53.73,53.36,53.67,95575.0,50.4527,50.7645,50.4149,50.7078,95575.0
2023-10-20 11:00:00,53.68,53.81,53.61,53.78,120476.0,50.7172,50.8401,50.6511,50.8117,120476.0
2023-10-20 11:30:00,53.77,53.8,53.59,53.65,135725.0,50.8023,50.8306,50.6322,50.6889,135725.0
2023-10-20 12:00:00,53.65,53.78,53.5,53.71,138302.0,50.6889,50.8117,50.5472,50.7456,138302.0
2023-10-20 12:30:00,53.71,53.71,53.45,53.48,172222.0,50.7456,50.7456,50.4999,50.5283,172222.0
2023-10-20 13:00:00,53.45,53.46,53.22,53.27,81904.0,50.4999,50.5094,50.2826,50.3299,81904.0
2023-10-20 13:30:00,53.29,53.36,53.15,53.35,72315.0,50.3488,50.4149,50.2165,50.4055,72315.0
2023-10-20 14:00:00,53.35,53.36,53.04,53.07,80390.0,50.4055,50.4149,50.1126,50.1409,80390.0
2023-10-20 14:30:00,53.06,53.31,53.05,53.09,74317.0,50.1315,50.3677,50.122,50.1598,74317.0
2023-10-20 15:00:00,53.1,53.21,53.0,53.11,129953.0,50.1693,50.2732,50.0748,50.1787,129953.0
2023-10-20 15:30:00,53.1,53.14,52.77,52.9,617659.0,50.1693,50.207,49.8575,49.9803,617659.0
2023-10-23 09:30:00,52.35,52.92,52.12,52.92,85803.0,49.4606,49.9992,49.2433,49.9992,85803.0
2023-10-23 10:00:00,52.9,52.93,52.69,52.7,49754.0,49.9803,50.0086,49.7819,49.7913,49754.0
2023-10-23 10:30:00,52.68,53.01,52.65,52.81,68831.0,49.7724,50.0842,49.7441,49.8953,68831.0
2023-10-23 11:00:00,52.81,53.23,52.81,53.21,64739.0,49.8953,50.2921,49.8953,50.2732,64739.0
2023-10-23 11:30:00,53.22,53.34,53.05,53.16,53399.0,50.2826,50.396,50.122,50.2259,53399.0
2023-10-23 12:00:00,53.15,53.16,52.94,52.99,63342.0,50.2165,50.2259,50.0181,50.0653,63342.0
2023-10-23 12:30:00,53.01,53.12,52.97,53.11,109408.0,50.0842,50.1881,50.0464,50.1787,109408.0
2023-10-23 13:00:00,53.13,53.17,52.92,52.96,50497.0,50.1976,50.2354,49.9992,50.037,50497.0
2023-10-23 13:30:00,52.97,53.08,52.87,52.9,83208.0,50.0464,50.1504,49.9519,49.9803,83208.0
2023-10-23 14:00:00,52.9,52.9,52.71,52.87,62884.0,49.9803,49.9803,49.8008,49.9519,62884.0
2023-10-23 14:30:00,52.87,53.14,52.86,53.01,57181.0,49.9519,50.207,49.9425,50.0842,57181.0
2023-10-23 15:00:00,53.01,53.06,52.7,52.72,91933.0,50.0842,50.1315,49.7913,49.8102,91933.0
2023-10-23 15:30:00,52.71,52.76,52.58,52.62,349549.0,49.8008,49.848,49.678,49.7157,349549.0
2023-10-24 09:30:00,53.14,53.55,52.99,53.5,95857.0,50.207,50.5944,50.0653,50.5472,95857.0
2023-10-24 10:00:00,53.46,53.51,53.21,53.49,75639.0,50.5094,50.5566,50.2732,50.5377,75639.0
2023-10-24 10:30:00,53.49,53.58,53.35,53.51,52476.0,50.5377,50.6228,50.4055,50.5566,52476.0
2023-10-24 11:00:00,53.47,53.67,53.35,53.63,55232.0,50.5188,50.7078,50.4055,50.67,55232.0
2023-10-24 11:30:00,53.62,53.69,53.44,53.57,40205.0,50.6605,50.7267,50.4905,50.6133,40205.0
2023-10-24 12:00:00,53.56,53.69,53.49,53.52,113671.0,50.6039,50.7267,50.5377,50.5661,113671.0
2023-10-24 12:30:00,53.52,53.59,53.46,53.58,49916.0,50.5661,50.6322,50.5094,50.6228,49916.0
2023-10-24 13:00:00,53.58,53.67,53.45,53.55,54324.0,50.6228,50.7078,50.4999,50.5944,54324.0
2023-10-24 13:30:00,53.54,53.68,53.5,53.59,47167.0,50.585,50.7172,50.5472,50.6322,47167.0
2023-10-24 14:00:00,53.59,53.62,53.52,53.57,38226.0,50.6322,50.6605,50.5661,50.6133,38226.0
2023-10-24 14:30:00,53.57,53.68,53.56,53.67,154303.0,50.6133,50.7172,50.6039,50.7078,154303.0
2023-10-24 15:00:00,53.67,53.76,53.64,53.73,55841.0,50.7078,50.7928,50.6794,50.7645,55841.0
2023-10-24 15:30:00,53.74,53.74,53.58,53.64,231573.0,50.7739,50.7739,50.6228,50.6794,231573.0
2023-10-25 09:30:00,53.43,53.93,53.38,53.71,59356.0,50.481,50.9534,50.4338,50.7456,59356.0
2023-10-25 10:00:00,53.66,53.96,53.56,53.88,115635.0,50.6983,50.9818,50.6039,50.9062,115635.0
2023-10-25 10:30:00,53.87,54.26,53.84,54.15,96031.0,50.8968,51.2652,50.8684,51.1613,96031.0
2023-10-25 11:00:00,54.15,54.29,54.02,54.26,127725.0,51.1613,51.2936,51.0385,51.2652,127725.0
2023-10-25 11:30:00,54.27,54.32,54.06,54.14,82640.0,51.2747,51.3219,51.0763,51.1518,82640.0
2023-10-25 12:00:00,54.12,54.14,53.96,54.04,62040.0,51.133,51.1518,50.9818,51.0574,62040.0
2023-10-25 12:30:00,54.07,54.14,53.95,53.99,77872.0,51.0857,51.1518,50.9723,51.0101,77872.0
2023-10-25 13:00:00,53.98,54.17,53.9,54.1,85255.0,51.0007,51.1802,50.9251,51.1141,85255.0
2023-10-25 13:30:00,54.1,54.11,53.93,54.1,87534.0,51.1141,51.1235,50.9534,51.1141,87534.0
2023-10-25 14:00:00,54.11,54.27,54.09,54.14,181657.0,51.1235,51.2747,51.1046,51.1518,181657.0
2023-10-25 14:30:00,54.14,54.29,54.13,54.24,79312.0,51.1518,51.2936,51.1424,51.2463,79312.0
2023-10-25 15:00:00,54.24,54.34,54.15,54.23,192008.0,51.2463,51.3408,51.1613,51.2369,192008.0
2023-10-25 15:30:00,54.22,54.51,54.2,54.45,680252.0,51.2274,51.5014,51.2085,51.4447,680252.0
2023-10-26 09:30:00,54.46,55.31,54.04,55.17,269693.0,51.4542,52.2573,51.0574,52.125,269693.0
2023-10-26 10:00:00,55.12,55.73,54.93,55.13,157919.0,52.0778,52.6541,51.8982,52.0872,157919.0
2023-10-26 10:30:00,55.12,55.28,54.96,55.14,150743.0,52.0778,52.2289,51.9266,52.0967,150743.0
2023-10-26 11:00:00,55.12,55.36,55.06,55.35,169187.0,52.0778,52.3045,52.0211,52.2951,169187.0
2023-10-26 11:30:00,55.35,55.35,54.81,54.81,134029.0,52.2951,52.2951,51.7849,51.7849,134029.0
2023-10-26 12:00:00,54.8,54.95,54.6,54.91,87062.0,51.7754,51.9171,51.5865,51.8794,87062.0
2023-10-26 12:30:00,54.91,55.05,54.77,54.98,59611.0,51.8794,52.0116,51.7471,51.9455,59611.0
2023-10-26 13:00:00,54.97,55.04,54.88,55.01,147106.0,51.936,52.0022,51.851,51.9738,147106.0
2023-10-26 13:30:00,55.0,55.13,54.98,55.1,183158.0,51.9644,52.0872,51.9455,52.0589,183158.0
2023-10-26 14:00:00,55.1,55.25,55.01,55.07,84754.0,52.0589,52.2006,51.9738,52.0305,84754.0
2023-10-26 14:30:00,55.07,55.18,55.02,55.12,136026.0,52.0305,52.1344,51.9833,52.0778,136026.0
2023-10-26 15:00:00,55.11,55.34,55.08,55.09,123430.0,52.0683,52.2856,52.04,52.0494,123430.0
2023-10-26 15:30:00,55.09,55.32,55.06,55.17,635376.0,52.0494,52.2667,52.0211,52.125,635376.0
2023-10-27 09:30:00,55.04,55.3,54.46,55.04,69380.0,52.0022,52.2478,51.4542,52.0022,69380.0
2023-10-27 10:00:00,54.93,55.09,54.77,54.98,57589.0,51.8982,52.0494,51.7471,51.9455,57589.0
2023-10-27 10:30:00,54.98,55.24,54.94,55.08,117245.0,51.9455,52.1911,51.9077,52.04,117245.0
2023-10-27 11:00:00,55.05,55.14,54.6,54.66,140003.0,52.0116,52.0967,51.5865,51.6431,140003.0
2023-10-27 11:30:00,54.67,54.85,54.54,54.75,109720.0,51.6526,51.8227,51.5298,51.7282,109720.0
2023-10-27 12:00:00,54.74,54.79,54.59,54.66,67009.0,51.7187,51.766,51.577,51.6431,67009.0
2023-10-27 12:30:00,54.67,54.71,54.44,54.53,133899.0,51.6526,51.6904,51.4353,51.5203,133899.0
2023-10-27 13:00:00,54.51,54.51,54.24,54.34,107459.0,51.5014,51.5014,51.2463,51.3408,107459.0
2023-10-27 13:30:00,54.35,54.45,54.25,54.44,56191.0,51.3503,51.4447,51.2558,51.4353,56191.0
2023-10-27 14:00:00,54.44,54.57,54.34,54.4,147114.0,51.4353,51.5581,51.3408,51.3975,147114.0
2023-10-27 14:30:00,54.39,54.57,54.33,54.37,91388.0,51.3881,51.5581,51.3314,51.3692,91388.0
2023-10-27 15:00:00,54.37,54.54,54.3,54.54,160239.0,51.3692,51.5298,51.303,51.5298,160239.0
2023-10-27 15:30:00,54.54,54.65,54.21,54.27,502227.0,51.5298,51.6337,51.218,51.2747,502227.0
2023-10-30 09:30:00,54.28,54.85,54.14,54.25,101132.0,51.2841,51.8227,51.1518,51.2558,101132.0
2023-10-30 10:00:00,54.23,54.25,53.82,53.96,75175.0,51.2369,51.2558,50.8495,50.9818,75175.0
2023-10-30 10:30:00,53.94,53.94,53.63,53.83,104130.0,50.9629,50.9629,50.67,50.859,104130.0
2023-10-30 11:00:00,53.83,53.94,53.56,53.71,41672.0,50.859,50.9629,50.6039,50.7456,41672.0
2023-10-30 11:30:00,53.72,53.84,53.53,53.64,33841.0,50.755,50.8684,50.5755,50.6794,33841.0
2023-10-30 12:00:00,53.63,53.78,53.63,53.75,42346.0,50.67,50.8117,50.67,50.7834,42346.0
2023-10-30 12:30:00,53.75,53.75,53.57,53.66,36361.0,50.7834,50.7834,50.6133,50.6983,36361.0
2023-10-30 13:00:00,53.69,53.87,53.59,53.85,44161.0,50.7267,50.8968,50.6322,50.8779,44161.0
2023-10-30 13:30:00,53.9,53.91,53.69,53.78,48026.0,50.9251,50.9345,50.7267,50.8117,48026.0
2023-10-30 14:00:00,53.78,53.78,53.61,53.75,48367.0,50.8117,50.8117,50.6511,50.7834,48367.0
2023-10-30 14:30:00,53.75,53.82,53.71,53.77,86996.0,50.7834,50.8495,50.7456,50.8023,86996.0
2023-10-30 15:00:00,53.78,53.99,53.78,53.92,90910.0,50.8117,51.0101,50.8117,50.944,90910.0
2023-10-30 15:30:00,53.91,54.12,53.85,54.1,421329.0,50.9345,51.133,50.8779,51.1141,421329.0
2023-10-31 09:30:00,54.34,54.51,53.97,53.97,58119.0,51.3408,51.5014,50.9912,50.9912,58119.0
2023-10-31 10:00:00,53.9,54.07,53.73,53.77,44862.0,50.9251,51.0857,50.7645,50.8023,44862.0
2023-10-31 10:30:00,53.77,53.83,53.63,53.74,52965.0,50.8023,50.859,50.67,50.7739,52965.0
2023-10-31 11:00:00,53.75,54.09,53.71,54.0,39895.0,50.7834,51.1046,50.7456,51.0196,39895.0
2023-10-31 11:30:00,53.98,54.01,53.82,53.99,60134.0,51.0007,51.029,50.8495,51.0101,60134.0
2023-10-31 12:00:00,53.99,54.02,53.76,53.95,57540.0,51.0101,51.0385,50.7928,50.9723,57540.0
2023-10-31 12:30:00,53.95,54.16,53.94,54.14,104338.0,50.9723,51.1707,50.9629,51.1518,104338.0
2023-10-31 13:00:00,54.15,54.28,54.15,54.21,53020.0,51.1613,51.2841,51.1613,51.218,53020.0
2023-10-31 13:30:00,54.22,54.23,54.04,54.1,59568.0,51.2274,51.2369,51.0574,51.1141,59568.0
2023-10-31 14:00:00,54.11,54.18,54.03,54.05,113835.0,51.1235,51.1896,51.0479,51.0668,113835.0
2023-10-31 14:30:00,54.05,54.26,54.04,54.24,76315.0,51.0668,51.2652,51.0574,51.2463,76315.0
2023-10-31 15:00:00,54.25,54.4,54.24,54.38,203081.0,51.2558,51.3975,51.2463,51.3786,203081.0
2023-10-31 15:30:00,54.37,54.47,54.19,54.35,590667.0,51.3692,51.4636,51.1991,51.3503,590667.0
2023-11-01 09:30:00,54.46,54.46,53.79,53.95,118668.0,51.4542,51.4542,50.8212,50.9723,118668.0
2023-11-01 10:00:00,53.97,54.83,53.97,54.7,102420.0,50.9912,51.8038,50.9912,51.6809,102420.0
2023-11-01 10:30:00,54.69,54.7,54.39,54.41,98652.0,51.6715,51.6809,51.3881,51.4069,98652.0
2023-11-01 11:00:00,54.41,54.49,54.15,54.44,87666.0,51.4069,51.4825,51.1613,51.4353,87666.0
2023-11-01 11:30:00,54.48,54.73,54.47,54.57,100735.0,51.4731,51.7093,51.4636,51.5581,100735.0
2023-11-01 12:00:00,54.58,54.67,54.53,54.61,51581.0,51.5676,51.6526,51.5203,51.5959,51581.0
2023-11-01 12:30:00,54.61,54.71,54.58,54.65,44523.0,51.5959,51.6904,51.5676,51.6337,44523.0
2023-11-01 13:00:00,54.65,54.79,54.53,54.64,47854.0,51.6337,51.766,51.5203,51.6243,47854.0
2023-11-01 13:30:00,54.63,54.66,54.53,54.56,57709.0,51.6148,51.6431,51.5203,51.5487,57709.0
2023-11-01 14:00:00,54.56,54.79,54.51,54.74,57046.0,51.5487,51.766,51.5014,51.7187,57046.0
2023-11-01 14:30:00,54.74,54.84,54.57,54.84,91024.0,51.7187,51.8132,51.5581,51.8132,91024.0
2023-11-01 15:00:00,54.85,55.07,54.85,54.89,122084.0,51.8227,52.0305,51.8227,51.8605,122084.0
2023-11-01 15:30:00,54.89,54.93,54.67,54.74,332294.0,51.8605,51.8982,51.6526,51.7187,332294.0
2023-11-02 09:30:00,54.16,55.17,54.13,55.02,115098.0,51.6201,52.5828,51.5915,52.4398,115098.0
2023-11-02 10:00:00,55.01,55.42,55.01,55.28,86482.0,52.4303,52.821,52.4303,52.6876,86482.0
2023-11-02 10:30:00,55.3,55.61,55.3,55.57,72558.0,52.7067,53.0021,52.7067,52.964,72558.0
2023-11-02 11:00:00,55.58,55.65,55.5,55.57,57596.0,52.9735,53.0403,52.8973,52.964,57596.0
2023-11-02 11:30:00,55.56,55.74,55.46,55.66,63068.0,52.9545,53.126,52.8592,53.0498,63068.0
2023-11-02 12:00:00,55.62,55.66,55.49,55.6,65101.0,53.0117,53.0498,52.8878,52.9926,65101.0
2023-11-02 12:30:00,55.6,55.84,55.6,55.8,34152.0,52.9926,53.2214,52.9926,53.1832,34152.0
2023-11-02 13:00:00,55.79,55.9,55.75,55.77,61476.0,53.1737,53.2785,53.1356,53.1546,61476.0
2023-11-02 13:30:00,55.77,55.79,55.62,55.65,62683.0,53.1546,53.1737,53.0117,53.0403,62683.0
2023-11-02 14:00:00,55.64,55.68,55.52,55.66,49405.0,53.0307,53.0689,52.9164,53.0498,49405.0
2023-11-02 14:30:00,55.67,55.74,55.62,55.68,49354.0,53.0593,53.126,53.0117,53.0689,49354.0
2023-11-02 15:00:00,55.67,55.71,55.54,55.57,71883.0,53.0593,53.0974,52.9354,52.964,71883.0
2023-11-02 15:30:00,55.56,55.74,55.5,55.51,306170.0,52.9545,53.126,52.8973,52.9068,306170.0
2023-11-03 09:30:00,56.39,56.43,55.95,56.14,56562.0,53.7456,53.7837,53.3262,53.5073,56562.0
2023-11-03 10:00:00,56.23,56.37,55.99,56.24,43354.0,53.5931,53.7265,53.3643,53.6026,43354.0
2023-11-03 10:30:00,56.22,56.44,56.21,56.39,45973.0,53.5835,53.7932,53.574,53.7456,45973.0
2023-11-03 11:00:00,56.4,56.4,56.04,56.08,31914.0,53.7551,53.7551,53.412,53.4501,31914.0
2023-11-03 11:30:00,56.05,56.36,56.04,56.34,45009.0,53.4215,53.717,53.412,53.6979,45009.0
2023-11-03 12:00:00,56.36,56.44,56.29,56.4,49232.0,53.717,53.7932,53.6502,53.7551,49232.0
2023-11-03 12:30:00,56.39,56.41,56.3,56.3,27011.0,53.7456,53.7646,53.6598,53.6598,27011.0
2023-11-03 13:00:00,56.3,56.36,56.22,56.25,29243.0,53.6598,53.717,53.5835,53.6121,29243.0
2023-11-03 13:30:00,56.24,56.43,56.24,56.42,63668.0,53.6026,53.7837,53.6026,53.7742,63668.0
2023-11-03 14:00:00,56.44,56.44,56.23,56.27,39191.0,53.7932,53.7932,53.5931,53.6312,39191.0
2023-11-03 14:30:00,56.26,56.33,56.25,56.3,42226.0,53.6217,53.6884,53.6121,53.6598,42226.0
2023-11-03 15:00:00,56.29,56.29,56.04,56.06,65006.0,53.6502,53.6502,53.412,53.431,65006.0
2023-11-03 15:30:00,56.05,56.07,55.71,55.73,409931.0,53.4215,53.4406,53.0974,53.1165,409931.0
2023-11-06 09:30:00,55.7,55.98,55.43,55.64,42643.0,53.0879,53.3548,52.8306,53.0307,42643.0
2023-11-06 10:00:00,55.67,55.68,55.32,55.5,50882.0,53.0593,53.0689,52.7257,52.8973,50882.0
2023-11-06 10:30:00,55.5,55.64,55.33,55.54,70346.0,52.8973,53.0307,52.7353,52.9354,70346.0
2023-11-06 11:00:00,55.58,55.65,55.38,55.42,60514.0,52.9735,53.0403,52.7829,52.821,60514.0
2023-11-06 11:30:00,55.41,55.61,55.38,55.56,41805.0,52.8115,53.0021,52.7829,52.9545,41805.0
2023-11-06 12:00:00,55.56,55.65,55.5,55.59,61577.0,52.9545,53.0403,52.8973,52.9831,61577.0
2023-11-06 12:30:00,55.59,55.59,55.39,55.43,50777.0,52.9831,52.9831,52.7925,52.8306,50777.0
2023-11-06 13:00:00,55.42,55.51,55.27,55.47,44365.0,52.821,52.9068,52.6781,52.8687,44365.0
2023-11-06 13:30:00,55.47,55.48,55.33,55.47,47861.0,52.8687,52.8782,52.7353,52.8687,47861.0
2023-11-06 14:00:00,55.47,55.53,55.32,55.47,65492.0,52.8687,52.9259,52.7257,52.8687,65492.0
2023-11-06 14:30:00,55.47,55.5,55.37,55.38,62313.0,52.8687,52.8973,52.7734,52.7829,62313.0
2023-11-06 15:00:00,55.38,55.47,55.26,55.3,89235.0,52.7829,52.8687,52.6686,52.7067,89235.0
2023-11-06 15:30:00,55.3,55.32,55.04,55.06,481339.0,52.7067,52.7257,52.4589,52.4779,481339.0
2023-11-07 09:30:00,55.06,55.06,54.65,54.76,79045.0,52.4779,52.4779,52.0872,52.192,79045.0
2023-11-07 10:00:00,54.76,54.86,54.55,54.7,137207.0,52.192,52.2873,51.9918,52.1348,137207.0
2023-11-07 10:30:00,54.66,54.71,54.57,54.67,111398.0,52.0967,52.1443,52.0109,52.1062,111398.0
2023-11-07 11:00:00,54.7,54.9,54.68,54.88,72038.0,52.1348,52.3254,52.1158,52.3064,72038.0
2023-11-07 11:30:00,54.88,54.95,54.74,54.75,103075.0,52.3064,52.3731,52.1729,52.1825,103075.0
2023-11-07 12:00:00,54.75,54.75,54.53,54.56,64000.0,52.1825,52.1825,51.9728,52.0014,64000.0
2023-11-07 12:30:00,54.56,54.77,54.52,54.74,67918.0,52.0014,52.2015,51.9633,52.1729,67918.0
2023-11-07 13:00:00,54.73,54.95,54.68,54.91,154636.0,52.1634,52.3731,52.1158,52.335,154636.0
2023-11-07 13:30:00,54.91,54.96,54.84,54.93,57539.0,52.335,52.3826,52.2682,52.354,57539.0
2023-11-07 14:00:00,54.93,54.96,54.86,54.87,58415.0,52.354,52.3826,52.2873,52.2968,58415.0
2023-11-07 14:30:00,54.87,55.04,54.85,55.01,148154.0,52.2968,52.4589,52.2778,52.4303,148154.0
2023-11-07 15:00:00,55.01,55.12,54.98,55.06,180181.0,52.4303,52.5351,52.4017,52.4779,180181.0
2023-11-07 15:30:00,55.07,55.28,55.04,55.26,682093.0,52.4875,52.6876,52.4589,52.6686,682093.0
2023-11-08 09:30:00,55.05,55.09,54.71,54.92,224752.0,52.4684,52.5065,52.1443,52.3445,224752.0
2023-11-08 10:00:00,54.9,54.98,54.79,54.9,170916.0,52.3254,52.4017,52.2206,52.3254,170916.0
2023-11-08 10:30:00,54.91,54.93,54.66,54.73,154216.0,52.335,52.354,52.0967,52.1634,154216.0
2023-11-08 11:00:00,54.71,54.71,54.38,54.49,166594.0,52.1443,52.1443,51.8298,51.9347,166594.0
2023-11-08 11:30:00,54.49,54.55,54.39,54.41,107974.0,51.9347,51.9918,51.8394,51.8584,107974.0
2023-11-08 12:00:00,54.43,54.49,54.27,54.4,59187.0,51.8775,51.9347,51.725,51.8489,59187.0
2023-11-08 12:30:00,54.39,54.51,54.37,54.5,176161.0,51.8394,51.9537,51.8203,51.9442,176161.0
2023-11-08 13:00:00,54.51,54.65,54.4,54.61,231586.0,51.9537,52.0872,51.8489,52.049,231586.0
2023-11-08 13:30:00,54.61,54.72,54.6,54.69,161880.0,52.049,52.1539,52.0395,52.1253,161880.0
2023-11-08 14:00:00,54.69,54.95,54.67,54.89,161126.0,52.1253,52.3731,52.1062,52.3159,161126.0
2023-11-08 14:30:00,54.9,55.07,54.87,55.02,108026.0,52.3254,52.4875,52.2968,52.4398,108026.0
2023-11-08 15:00:00,55.01,55.19,54.97,55.15,179968.0,52.4303,52.6018,52.3922,52.5637,179968.0
2023-11-08 15:30:00,55.14,55.47,55.07,55.4,669370.0,52.5542,52.8687,52.4875,52.802,669370.0
2023-11-09 09:30:00,55.41,55.72,55.41,55.66,113747.0,52.8115,53.107,52.8115,53.0498,113747.0
2023-11-09 10:00:00,55.67,55.79,55.46,55.5,212277.0,53.0593,53.1737,52.8592,52.8973,212277.0
2023-11-09 10:30:00,55.51,55.51,55.3,55.45,131188.0,52.9068,52.9068,52.7067,52.8496,131188.0
2023-11-09 11:00:00,55.45,55.45,55.27,55.33,62686.0,52.8496,52.8496,52.6781,52.7353,62686.0
2023-11-09 11:30:00,55.34,55.48,55.2,55.46,82441.0,52.7448,52.8782,52.6114,52.8592,82441.0
2023-11-09 12:00:00,55.49,55.75,55.48,55.68,68179.0,52.8878,53.1356,52.8782,53.0689,68179.0
2023-11-09 12:30:00,55.7,55.75,55.56,55.6,60478.0,53.0879,53.1356,52.9545,52.9926,60478.0
2023-11-09 13:00:00,55.59,55.59,55.22,55.25,97574.0,52.9831,52.9831,52.6304,52.659,97574.0
2023-11-09 13:30:00,55.23,55.3,55.04,55.11,70615.0,52.64,52.7067,52.4589,52.5256,70615.0
2023-11-09 14:00:00,55.08,55.09,54.81,54.9,95528.0,52.497,52.5065,52.2397,52.3254,95528.0
2023-11-09 14:30:00,54.89,54.92,54.7,54.79,120295.0,52.3159,52.3445,52.1348,52.2206,120295.0
2023-11-09 15:00:00,54.79,54.88,54.71,54.72,135375.0,52.2206,52.3064,52.1443,52.1539,135375.0
2023-11-09 15:30:00,54.72,54.93,54.7,54.74,400565.0,52.1539,52.354,52.1348,52.1729,400565.0
2023-11-10 09:30:00,55.11,55.28,54.97,55.1,79832.0,52.5256,52.6876,52.3922,52.5161,79832.0
2023-11-10 10:00:00,55.08,55.37,54.99,55.36,183851.0,52.497,52.7734,52.4112,52.7639,183851.0
2023-11-10 10:30:00,55.35,55.49,55.2,55.43,132571.0,52.7543,52.8878,52.6114,52.8306,132571.0
2023-11-10 11:00:00,55.45,55.81,55.44,55.78,201440.0,52.8496,53.1928,52.8401,53.1642,201440.0
2023-11-10 11:30:00,55.78,55.9,55.38,55.38,163128.0,53.1642,53.2785,52.7829,52.7829,163128.0
2023-11-10 12:00:00,55.39,55.46,55.07,55.22,117947.0,52.7925,52.8592,52.4875,52.6304,117947.0
2023-11-10 12:30:00,55.22,55.33,55.18,55.29,77961.0,52.6304,52.7353,52.5923,52.6971,77961.0
2023-11-10 13:00:00,55.29,55.37,55.22,55.24,65598.0,52.6971,52.7734,52.6304,52.6495,65598.0
2023-11-10 13:30:00,55.22,55.54,55.21,55.53,125918.0,52.6304,52.9354,52.6209,52.9259,125918.0
2023-11-10 14:00:00,55.53,55.53,55.36,55.42,46832.0,52.9259,52.9259,52.7639,52.821,46832.0
2023-11-10 14:30:00,55.43,55.44,55.31,55.32,41910.0,52.8306,52.8401,52.7162,52.7257,41910.0
2023-11-10 15:00:00,55.32,55.39,55.25,55.39,54305.0,52.7257,52.7925,52.659,52.7925,54305.0
2023-11-10 15:30:00,55.4,55.63,55.4,55.61,304920.0,52.802,53.0212,52.802,53.0021,304920.0
2023-11-13 09:30:00,55.54,55.67,54.99,55.48,150447.0,52.9354,53.0593,52.4112,52.8782,150447.0
2023-11-13 10:00:00,55.48,55.52,55.23,55.38,96633.0,52.8782,52.9164,52.64,52.7829,96633.0
2023-11-13 10:30:00,55.39,55.59,55.3,55.54,103209.0,52.7925,52.9831,52.7067,52.9354,103209.0
2023-11-13 11:00:00,55.54,55.57,55.19,55.29,74742.0,52.9354,52.964,52.6018,52.6971,74742.0
2023-11-13 11:30:00,55.28,55.62,55.28,55.62,57377.0,52.6876,53.0117,52.6876,53.0117,57377.0
2023-11-13 12:00:00,55.62,55.65,55.51,55.61,64946.0,53.0117,53.0403,52.9068,53.0021,64946.0
2023-11-13 12:30:00,55.62,55.64,55.36,55.41,53170.0,53.0117,53.0307,52.7639,52.8115,53170.0
2023-11-13 13:00:00,55.42,55.5,55.31,55.41,124310.0,52.821,52.8973,52.7162,52.8115,124310.0
2023-11-13 13:30:00,55.41,55.49,55.34,55.38,41707.0,52.8115,52.8878,52.7448,52.7829,41707.0
2023-11-13 14:00:00,55.38,55.41,55.28,55.32,43332.0,52.7829,52.8115,52.6876,52.7257,43332.0
2023-11-13 14:30:00,55.32,55.37,55.27,55.29,49825.0,52.7257,52.7734,52.6781,52.6971,49825.0
2023-11-13 15:00:00,55.29,55.38,55.25,55.31,85544.0,52.6971,52.7829,52.659,52.7162,85544.0
2023-11-13 15:30:00,55.31,55.45,55.26,55.32,466922.0,52.7162,52.8496,52.6686,52.7257,466922.0
2023-11-14 09:30:00,56.58,56.88,56.46,56.6,245957.0,53.9267,54.2126,53.8123,53.9457,245957.0
2023-11-14 10:00:00,56.6,56.68,56.38,56.54,35877.0,53.9457,54.022,53.736,53.8885,35877.0
2023-11-14 10:30:00,56.55,56.8,56.54,56.74,82958.0,53.8981,54.1363,53.8885,54.0791,82958.0
2023-11-14 11:00:00,56.75,56.99,56.75,56.91,38176.0,54.0887,54.3174,54.0887,54.2412,38176.0
2023-11-14 11:30:00,56.92,56.95,56.8,56.83,40565.0,54.2507,54.2793,54.1363,54.1649,40565.0
2023-11-14 12:00:00,56.83,56.84,56.69,56.76,39147.0,54.1649,54.1745,54.0315,54.0982,39147.0
2023-11-14 12:30:00,56.77,56.78,56.57,56.61,51719.0,54.1077,54.1173,53.9171,53.9552,51719.0
2023-11-14 13:00:00,56.61,56.63,56.52,56.61,58888.0,53.9552,53.9743,53.8695,53.9552,58888.0
2023-11-14 13:30:00,56.61,56.66,56.46,56.51,84292.0,53.9552,54.0029,53.8123,53.8599,84292.0
2023-11-14 14:00:00,56.52,56.66,56.51,56.63,82600.0,53.8695,54.0029,53.8599,53.9743,82600.0
2023-11-14 14:30:00,56.63,56.85,56.63,56.84,80071.0,53.9743,54.184,53.9743,54.1745,80071.0
2023-11-14 15:00:00,56.84,57.16,56.82,57.09,116140.0,54.1745,54.4795,54.1554,54.4127,116140.0
2023-11-14 15:30:00,57.09,57.28,57.06,57.26,378810.0,54.4127,54.5938,54.3841,54.5748,378810.0
2023-11-15 09:30:00,57.1,57.74,57.1,57.72,69517.0,54.4223,55.0323,54.4223,55.0132,69517.0
2023-11-15 10:00:00,57.74,58.01,57.71,57.82,116696.0,55.0323,55.2896,55.0037,55.1085,116696.0
2023-11-15 10:30:00,57.83,57.85,57.4,57.42,70937.0,55.118,55.1371,54.7082,54.7273,70937.0
2023-11-15 11:00:00,57.41,57.44,57.18,57.24,55217.0,54.7177,54.7463,54.4985,54.5557,55217.0
2023-11-15 11:30:00,57.24,57.24,57.06,57.21,37086.0,54.5557,54.5557,54.3841,54.5271,37086.0
2023-11-15 12:00:00,57.22,57.27,57.03,57.1,61857.0,54.5366,54.5843,54.3555,54.4223,61857.0
2023-11-15 12:30:00,57.1,57.22,57.04,57.07,45471.0,54.4223,54.5366,54.3651,54.3937,45471.0
2023-11-15 13:00:00,57.07,57.15,57.0,57.05,51469.0,54.3937,54.4699,54.327,54.3746,51469.0
2023-11-15 13:30:00,57.05,57.05,56.92,57.0,62167.0,54.3746,54.3746,54.2507,54.327,62167.0
2023-11-15 14:00:00,57.0,57.03,56.92,56.99,70434.0,54.327,54.3555,54.2507,54.3174,70434.0
2023-11-15 14:30:00,56.98,57.01,56.87,56.97,57156.0,54.3079,54.3365,54.2031,54.2984,57156.0
2023-11-15 15:00:00,56.98,57.14,56.93,57.13,71565.0,54.3079,54.4604,54.2602,54.4509,71565.0
2023-11-15 15:30:00,57.13,57.16,56.92,57.08,280628.0,54.4509,54.4795,54.2507,54.4032,280628.0
2023-11-16 09:30:00,57.65,57.9,57.11,57.33,113435.0,54.9465,55.1847,54.4318,54.6415,113435.0
2023-11-16 10:00:00,57.33,57.59,57.25,57.57,117147.0,54.6415,54.8893,54.5652,54.8702,117147.0
2023-11-16 10:30:00,57.58,57.67,57.43,57.47,190714.0,54.8798,54.9655,54.7368,54.7749,190714.0
2023-11-16 11:00:00,57.46,57.58,57.41,57.58,87446.0,54.7654,54.8798,54.7177,54.8798,87446.0
2023-11-16 11:30:00,57.59,57.72,57.53,57.68,88046.0,54.8893,55.0132,54.8321,54.9751,88046.0
2023-11-16 12:00:00,57.68,57.72,57.39,57.46,80161.0,54.9751,55.0132,54.6987,54.7654,80161.0
2023-11-16 12:30:00,57.46,57.66,57.45,57.66,60525.0,54.7654,54.956,54.7559,54.956,60525.0
2023-11-16 13:00:00,57.66,57.82,57.53,57.79,114081.0,54.956,55.1085,54.8321,55.0799,114081.0
2023-11-16 13:30:00,57.78,57.8,57.63,57.65,106515.0,55.0704,55.0894,54.9274,54.9465,106515.0
2023-11-16 14:00:00,57.65,57.77,57.62,57.69,86137.0,54.9465,55.0608,54.9179,54.9846,86137.0
2023-11-16 14:30:00,57.69,57.77,57.67,57.72,96751.0,54.9846,55.0608,54.9655,55.0132,96751.0
2023-11-16 15:00:00,57.72,57.74,57.52,57.67,158539.0,55.0132,55.0323,54.8226,54.9655,158539.0
2023-11-16 15:30:00,57.67,57.72,57.41,57.5,480166.0,54.9655,55.0132,54.7177,54.8035,480166.0
2023-11-17 09:30:00,57.87,57.87,57.32,57.45,79393.0,55.1562,55.1562,54.6319,54.7559,79393.0
2023-11-17 10:00:00,57.43,57.67,57.43,57.57,32298.0,54.7368,54.9655,54.7368,54.8702,32298.0
2023-11-17 10:30:00,57.55,57.55,57.32,57.41,89201.0,54.8512,54.8512,54.6319,54.7177,89201.0
2023-11-17 11:00:00,57.41,57.5,57.26,57.26,42283.0,54.7177,54.8035,54.5748,54.5748,42283.0
2023-11-17 11:30:00,57.25,57.32,57.14,57.24,38278.0,54.5652,54.6319,54.4604,54.5557,38278.0
2023-11-17 12:00:00,57.23,57.41,57.21,57.22,31329.0,54.5462,54.7177,54.5271,54.5366,31329.0
2023-11-17 12:30:00,57.23,57.41,57.23,57.29,47449.0,54.5462,54.7177,54.5462,54.6034,47449.0
2023-11-17 13:00:00,57.29,57.38,57.21,57.36,38311.0,54.6034,54.6891,54.5271,54.6701,38311.0
2023-11-17 13:30:00,57.36,57.41,57.3,57.34,75627.0,54.6701,54.7177,54.6129,54.651,75627.0
2023-11-17 14:00:00,57.34,57.51,57.3,57.48,48837.0,54.651,54.813,54.6129,54.7844,48837.0
2023-11-17 14:30:00,57.49,57.56,57.47,57.55,56060.0,54.794,54.8607,54.7749,54.8512,56060.0
2023-11-17 15:00:00,57.55,57.58,57.39,57.56,79768.0,54.8512,54.8798,54.6987,54.8607,79768.0
2023-11-17 15:30:00,57.55,57.61,57.27,57.38,314735.0,54.8512,54.9083,54.5843,54.6891,314735.0
2023-11-20 09:30:00,57.21,57.21,56.35,56.72,69456.0,54.5271,54.5271,53.7074,54.0601,69456.0
2023-11-20 10:00:00,56.71,57.03,56.64,56.9,72485.0,54.0506,54.3555,53.9838,54.2316,72485.0
2023-11-20 10:30:00,56.9,57.16,56.83,57.02,45170.0,54.2316,54.4795,54.1649,54.346,45170.0
2023-11-20 11:00:00,57.05,57.25,56.91,57.2,60417.0,54.3746,54.5652,54.2412,54.5176,60417.0
2023-11-20 11:30:00,57.21,57.25,57.0,57.01,47772.0,54.5271,54.5652,54.327,54.3365,47772.0
2023-11-20 12:00:00,57.0,57.07,56.93,56.97,48327.0,54.327,54.3937,54.2602,54.2984,48327.0
2023-11-20 12:30:00,56.97,56.98,56.83,56.95,60917.0,54.2984,54.3079,54.1649,54.2793,60917.0
2023-11-20 13:00:00,56.96,57.02,56.84,56.84,55450.0,54.2888,54.346,54.1745,54.1745,55450.0
2023-11-20 13:30:00,56.84,57.0,56.82,56.94,41240.0,54.1745,54.327,54.1554,54.2698,41240.0
2023-11-20 14:00:00,56.92,57.03,56.86,56.9,47265.0,54.2507,54.3555,54.1935,54.2316,47265.0
2023-11-20 14:30:00,56.89,57.07,56.88,57.02,57318.0,54.2221,54.3937,54.2126,54.346,57318.0
2023-11-20 15:00:00,57.02,57.19,57.0,57.14,71690.0,54.346,54.508,54.327,54.4604,71690.0
2023-11-20 15:30:00,57.15,57.18,56.99,57.14,354256.0,54.4699,54.4985,54.3174,54.4604,354256.0
2023-11-21 09:30:00,57.26,57.31,56.58,56.66,50205.0,54.5748,54.6224,53.9267,54.0029,50205.0
2023-11-21 10:00:00,56.66,56.78,56.55,56.77,92952.0,54.0029,54.1173,53.8981,54.1077,92952.0
2023-11-21 10:30:00,56.78,56.83,56.62,56.74,134366.0,54.1173,54.1649,53.9648,54.0791,134366.0
2023-11-21 11:00:00,56.73,56.76,56.6,56.68,63017.0,54.0696,54.0982,53.9457,54.022,63017.0
2023-11-21 11:30:00,56.68,56.7,56.46,56.5,157119.0,54.022,54.041,53.8123,53.8504,157119.0
2023-11-21 12:00:00,56.5,56.64,56.5,56.59,70407.0,53.8504,53.9838,53.8504,53.9362,70407.0
2023-11-21 12:30:00,56.59,56.74,56.57,56.71,102023.0,53.9362,54.0791,53.9171,54.0506,102023.0
2023-11-21 13:00:00,56.71,56.86,56.67,56.85,60550.0,54.0506,54.1935,54.0124,54.184,60550.0
2023-11-21 13:30:00,56.86,56.94,56.81,56.81,56359.0,54.1935,54.2698,54.1459,54.1459,56359.0
2023-11-21 14:00:00,56.8,56.85,56.74,56.8,62878.0,54.1363,54.184,54.0791,54.1363,62878.0
2023-11-21 14:30:00,56.8,56.82,56.62,56.72,96164.0,54.1363,54.1554,53.9648,54.0601,96164.0
2023-11-21 15:00:00,56.73,56.83,56.71,56.72,94832.0,54.0696,54.1649,54.0506,54.0601,94832.0
2023-11-21 15:30:00,56.72,56.89,56.67,56.81,336132.0,54.0601,54.2221,54.0124,54.1459,336132.0
2023-11-22 09:30:00,57.02,57.03,56.62,57.01,56783.0,54.346,54.3555,53.9648,54.3365,56783.0
2023-11-22 10:00:00,56.99,57.01,56.83,56.86,96837.0,54.3174,54.3365,54.1649,54.1935,96837.0
2023-11-22 10:30:00,56.87,57.03,56.83,56.97,77467.0,54.2031,54.3555,54.1649,54.2984,77467.0
2023-11-22 11:00:00,57.0,57.06,56.91,56.98,52912.0,54.327,54.3841,54.2412,54.3079,52912.0
2023-11-22 11:30:00,56.98,57.02,56.89,56.97,40777.0,54.3079,54.346,54.2221,54.2984,40777.0
2023-11-22 12:00:00,56.96,57.04,56.87,56.95,39399.0,54.2888,54.3651,54.2031,54.2793,39399.0
2023-11-22 12:30:00,56.95,56.96,56.82,56.93,31402.0,54.2793,54.2888,54.1554,54.2602,31402.0
2023-11-22 13:00:00,56.93,57.01,56.92,56.96,34727.0,54.2602,54.3365,54.2507,54.2888,34727.0
2023-11-22 13:30:00,56.97,56.97,56.87,56.92,42450.0,54.2984,54.2984,54.2031,54.2507,42450.0
2023-11-22 14:00:00,56.92,57.03,56.92,57.0,36571.0,54.2507,54.3555,54.2507,54.327,36571.0
2023-11-22 14:30:00,57.0,57.06,56.94,57.02,130286.0,54.327,54.3841,54.2698,54.346,130286.0
2023-11-22 15:00:00,57.02,57.1,56.96,57.08,140549.0,54.346,54.4223,54.2888,54.4032,140549.0
2023-11-22 15:30:00,57.07,57.22,57.05,57.07,493242.0,54.3937,54.5366,54.3746,54.3937,493242.0
2023-11-24 09:30:00,57.29,57.35,57.05,57.06,61346.0,54.6034,54.6605,54.3746,54.3841,61346.0
2023-11-24 10:00:00,57.07,57.17,56.96,57.17,48319.0,54.3937,54.489,54.2888,54.489,48319.0
2023-11-24 10:30:00,57.17,57.22,57.03,57.17,36989.0,54.489,54.5366,54.3555,54.489,36989.0
2023-11-24 11:00:00,57.16,57.35,57.16,57.28,43584.0,54.4795,54.6605,54.4795,54.5938,43584.0
2023-11-24 11:30:00,57.29,57.35,57.21,57.27,30412.0,54.6034,54.6605,54.5271,54.5843,30412.0
2023-11-24 12:00:00,57.27,57.39,57.26,57.31,37693.0,54.5843,54.6987,54.5748,54.6224,37693.0
2023-11-24 12:30:00,57.3,57.57,57.3,57.56,175061.0,54.6129,54.8702,54.6129,54.8607,175061.0
2023-11-27 09:30:00,57.57,57.57,57.04,57.11,190753.0,54.8702,54.8702,54.3651,54.4318,190753.0
2023-11-27 10:00:00,57.13,57.35,57.05,57.21,104908.0,54.4509,54.6605,54.3746,54.5271,104908.0
2023-11-27 10:30:00,57.21,57.21,57.01,57.14,60828.0,54.5271,54.5271,54.3365,54.4604,60828.0
2023-11-27 11:00:00,57.15,57.38,57.09,57.34,79663.0,54.4699,54.6891,54.4127,54.651,79663.0
2023-11-27 11:30:00,57.35,57.35,57.18,57.22,46414.0,54.6605,54.6605,54.4985,54.5366,46414.0
2023-11-27 12:00:00,57.23,57.29,57.2,57.23,43121.0,54.5462,54.6034,54.5176,54.5462,43121.0
2023-11-27 12:30:00,57.23,57.33,57.23,57.29,30161.0,54.5462,54.6415,54.5462,54.6034,30161.0
2023-11-27 13:00:00,57.29,57.44,57.22,57.42,76046.0,54.6034,54.7463,54.5366,54.7273,76046.0
2023-11-27 13:30:00,57.42,57.48,57.38,57.47,76454.0,54.7273,54.7844,54.6891,54.7749,76454.0
2023-11-27 14:00:00,57.48,57.5,57.31,57.46,72570.0,54.7844,54.8035,54.6224,54.7654,72570.0
2023-11-27 14:30:00,57.46,57.46,57.33,57.46,66807.0,54.7654,54.7654,54.6415,54.7654,66807.0
2023-11-27 15:00:00,57.46,57.48,57.25,57.33,126024.0,54.7654,54.7844,54.5652,54.6415,126024.0
2023-11-27 15:30:00,57.34,57.41,57.26,57.32,363959.0,54.651,54.7177,54.5748,54.6319,363959.0
2023-11-28 09:30:00,57.3,57.87,57.18,57.85,59800.0,54.6129,55.1562,54.4985,55.1371,59800.0
2023-11-28 10:00:00,57.86,58.12,57.62,57.67,143665.0,55.1466,55.3944,54.9179,54.9655,143665.0
2023-11-28 10:30:00,57.67,57.86,57.64,57.83,95942.0,54.9655,55.1466,54.9369,55.118,95942.0
2023-11-28 11:00:00,57.83,57.89,57.7,57.77,90570.0,55.118,55.1752,54.9941,55.0608,90570.0
2023-11-28 11:30:00,57.78,57.99,57.77,57.98,130898.0,55.0704,55.2705,55.0608,55.261,130898.0
2023-11-28 12:00:00,57.98,58.08,57.84,57.87,115508.0,55.261,55.3563,55.1276,55.1562,115508.0
2023-11-28 12:30:00,57.86,57.96,57.81,57.88,45064.0,55.1466,55.2419,55.099,55.1657,45064.0
2023-11-28 13:00:00,57.88,58.04,57.81,58.02,61275.0,55.1657,55.3182,55.099,55.2991,61275.0
2023-11-28 13:30:00,58.03,58.04,57.71,57.74,47568.0,55.3087,55.3182,55.0037,55.0323,47568.0
2023-11-28 14:00:00,57.75,57.79,57.63,57.68,65557.0,55.0418,55.0799,54.9274,54.9751,65557.0
2023-11-28 14:30:00,57.67,57.72,57.61,57.67,48406.0,54.9655,55.0132,54.9083,54.9655,48406.0
2023-11-28 15:00:00,57.68,57.76,57.63,57.69,122406.0,54.9751,55.0513,54.9274,54.9846,122406.0
2023-11-28 15:30:00,57.68,57.74,57.43,57.43,351531.0,54.9751,55.0323,54.7368,54.7368,351531.0
2023-11-29 09:30:00,57.53,57.84,57.49,57.78,48216.0,54.8321,55.1276,54.794,55.0704,48216.0
2023-11-29 10:00:00,57.81,57.85,57.48,57.48,53290.0,55.099,55.1371,54.7844,54.7844,53290.0
2023-11-29 10:30:00,57.47,57.52,57.17,57.22,87174.0,54.7749,54.8226,54.489,54.5366,87174.0
2023-11-29 11:00:00,57.21,57.35,57.19,57.26,63241.0,54.5271,54.6605,54.508,54.5748,63241.0
2023-11-29 11:30:00,57.26,57.39,57.18,57.23,36805.0,54.5748,54.6987,54.4985,54.5462,36805.0
2023-11-29 12:00:00,57.23,57.23,57.11,57.22,44121.0,54.5462,54.5462,54.4318,54.5366,44121.0
2023-11-29 12:30:00,57.23,57.28,57.15,57.2,28531.0,54.5462,54.5938,54.4699,54.5176,28531.0
2023-11-29 13:00:00,57.2,57.27,57.16,57.22,43408.0,54.5176,54.5843,54.4795,54.5366,43408.0
2023-11-29 13:30:00,57.22,57.22,57.1,57.12,47437.0,54.5366,54.5366,54.4223,54.4413,47437.0
2023-11-29 14:00:00,57.11,57.15,56.95,57.0,67739.0,54.4318,54.4699,54.2793,54.327,67739.0
2023-11-29 14:30:00,57.0,57.01,56.9,56.96,67652.0,54.327,54.3365,54.2316,54.2888,67652.0
2023-11-29 15:00:00,56.96,57.0,56.73,56.77,88686.0,54.2888,54.327,54.0696,54.1077,88686.0
2023-11-29 15:30:00,56.76,56.81,56.66,56.74,476750.0,54.0982,54.1459,54.0029,54.0791,476750.0
2023-11-30 09:30:00,56.87,57.0,56.47,56.51,86473.0,54.2031,54.327,53.8218,53.8599,86473.0
2023-11-30 10:00:00,56.5,56.53,56.22,56.34,62713.0,53.8504,53.879,53.5835,53.6979,62713.0
2023-11-30 10:30:00,56.35,56.73,56.35,56.7,62963.0,53.7074,54.0696,53.7074,54.041,62963.0
2023-11-30 11:00:00,56.7,56.78,56.53,56.69,69684.0,54.041,54.1173,53.879,54.0315,69684.0
2023-11-30 11:30:00,56.7,56.71,56.57,56.66,47206.0,54.041,54.0506,53.9171,54.0029,47206.0
2023-11-30 12:00:00,56.66,56.71,56.48,56.54,47574.0,54.0029,54.0506,53.8313,53.8885,47574.0
2023-11-30 12:30:00,56.53,56.69,56.52,56.69,117174.0,53.879,54.0315,53.8695,54.0315,117174.0
2023-11-30 13:00:00,56.7,56.93,56.7,56.82,61704.0,54.041,54.2602,54.041,54.1554,61704.0
2023-11-30 13:30:00,56.82,56.9,56.72,56.74,68204.0,54.1554,54.2316,54.0601,54.0791,68204.0
2023-11-30 14:00:00,56.73,56.75,56.54,56.62,70678.0,54.0696,54.0887,53.8885,53.9648,70678.0
2023-11-30 14:30:00,56.62,56.72,56.61,56.66,97378.0,53.9648,54.0601,53.9552,54.0029,97378.0
2023-11-30 15:00:00,56.66,56.79,56.54,56.59,186116.0,54.0029,54.1268,53.8885,53.9362,186116.0
2023-11-30 15:30:00,56.58,56.88,56.55,56.74,755505.0,53.9267,54.2126,53.8981,54.0791,755505.0
2023-12-01 09:30:00,56.71,57.01,56.62,56.85,53036.0,54.0506,54.3365,53.9648,54.184,53036.0
2023-12-01 10:00:00,56.89,56.97,56.67,56.72,76157.0,54.2221,54.2984,54.0124,54.0601,76157.0
2023-12-01 10:30:00,56.7,56.97,56.67,56.82,72508.0,54.041,54.2984,54.0124,54.1554,72508.0
2023-12-01 11:00:00,56.8,57.25,56.77,57.25,115726.0,54.1363,54.5652,54.1077,54.5652,115726.0
2023-12-01 11:30:00,57.25,57.35,57.16,57.28,65003.0,54.5652,54.6605,54.4795,54.5938,65003.0
2023-12-01 12:00:00,57.26,57.51,57.24,57.49,255296.0,54.5748,54.813,54.5557,54.794,255296.0
2023-12-01 12:30:00,57.49,57.52,57.3,57.45,93310.0,54.794,54.8226,54.6129,54.7559,93310.0
2023-12-01 13:00:00,57.43,57.97,57.35,57.88,505529.0,54.7368,55.2515,54.6605,55.1657,505529.0
2023-12-01 13:30:00,57.87,58.19,57.82,58.16,188327.0,55.1562,55.4611,55.1085,55.4326,188327.0
2023-12-01 14:00:00,58.16,58.2,57.86,58.09,235508.0,55.4326,55.4707,55.1466,55.3658,235508.0
2023-12-01 14:30:00,58.1,58.26,58.02,58.04,197722.0,55.3754,55.5279,55.2991,55.3182,197722.0
2023-12-01 15:00:00,58.05,58.08,57.86,57.96,198293.0,55.3277,55.3563,55.1466,55.2419,198293.0
2023-12-01 15:30:00,57.96,58.42,57.95,58.39,547860.0,55.2419,55.6804,55.2324,55.6518,547860.0
2023-12-04 09:30:00,58.02,58.46,57.84,58.1,83204.0,55.2991,55.7185,55.1276,55.3754,83204.0
2023-12-04 10:00:00,58.11,58.36,58.1,58.35,86350.0,55.3849,55.6232,55.3754,55.6136,86350.0
2023-12-04 10:30:00,58.35,58.66,58.35,58.58,54998.0,55.6136,55.9091,55.6136,55.8329,54998.0
2023-12-04 11:00:00,58.6,58.74,58.47,58.49,70899.0,55.8519,55.9854,55.728,55.7471,70899.0
2023-12-04 11:30:00,58.49,58.63,58.38,58.52,53757.0,55.7471,55.8805,55.6422,55.7757,53757.0
2023-12-04 12:00:00,58.53,58.73,58.52,58.68,51838.0,55.7852,55.9758,55.7757,55.9282,51838.0
2023-12-04 12:30:00,58.68,58.71,58.47,58.62,58510.0,55.9282,55.9568,55.728,55.871,58510.0
2023-12-04 13:00:00,58.62,58.65,58.39,58.48,116180.0,55.871,55.8996,55.6518,55.7375,116180.0
2023-12-04 13:30:00,58.48,58.49,58.36,58.41,70258.0,55.7375,55.7471,55.6232,55.6708,70258.0
2023-12-04 14:00:00,58.41,58.53,58.32,58.43,75586.0,55.6708,55.7852,55.5851,55.6899,75586.0
2023-12-04 14:30:00,58.44,58.49,58.4,58.47,44383.0,55.6994,55.7471,55.6613,55.728,44383.0
2023-12-04 15:00:00,58.47,58.55,58.35,58.38,83994.0,55.728,55.8043,55.6136,55.6422,83994.0
2023-12-04 15:30:00,58.38,58.4,58.22,58.33,251269.0,55.6422,55.6613,55.4897,55.5946,251269.0
2023-12-05 09:30:00,58.43,58.43,57.76,57.9,65348.0,55.6899,55.6899,55.0513,55.1847,65348.0
2023-12-05 10:00:00,57.92,58.06,57.48,57.64,103571.0,55.2038,55.3372,54.7844,54.9369,103571.0
2023-12-05 10:30:00,57.64,57.67,57.3,57.33,96898.0,54.9369,54.9655,54.6129,54.6415,96898.0
2023-12-05 11:00:00,57.33,57.42,57.22,57.4,90966.0,54.6415,54.7273,54.5366,54.7082,90966.0
2023-12-05 11:30:00,57.41,57.52,57.4,57.5,80094.0,54.7177,54.8226,54.7082,54.8035,80094.0
2023-12-05 12:00:00,57.48,57.7,57.43,57.6,69640.0,54.7844,54.9941,54.7368,54.8988,69640.0
2023-12-05 12:30:00,57.61,57.71,57.38,57.54,94103.0,54.9083,55.0037,54.6891,54.8416,94103.0
2023-12-05 13:00:00,57.54,57.6,57.52,57.54,57615.0,54.8416,54.8988,54.8226,54.8416,57615.0
2023-12-05 13:30:00,57.54,57.6,57.43,57.45,49245.0,54.8416,54.8988,54.7368,54.7559,49245.0
2023-12-05 14:00:00,57.45,57.55,57.37,57.49,54474.0,54.7559,54.8512,54.6796,54.794,54474.0
2023-12-05 14:30:00,57.5,57.52,57.27,57.32,81599.0,54.8035,54.8226,54.5843,54.6319,81599.0
2023-12-05 15:00:00,57.33,57.48,57.31,57.4,101353.0,54.6415,54.7844,54.6224,54.7082,101353.0
2023-12-05 15:30:00,57.39,57.44,57.22,57.33,506168.0,54.6987,54.7463,54.5366,54.6415,506168.0
2023-12-06 09:30:00,57.49,57.76,57.34,57.63,48779.0,54.794,55.0513,54.651,54.9274,48779.0
2023-12-06 10:00:00,57.65,57.65,57.48,57.61,59669.0,54.9465,54.9465,54.7844,54.9083,59669.0
2023-12-06 10:30:00,57.62,57.73,57.57,57.59,83524.0,54.9179,55.0227,54.8702,54.8893,83524.0
2023-12-06 11:00:00,57.59,57.98,57.55,57.86,109112.0,54.8893,55.261,54.8512,55.1466,109112.0
2023-12-06 11:30:00,57.86,57.86,57.49,57.52,46805.0,55.1466,55.1466,54.794,54.8226,46805.0
2023-12-06 12:00:00,57.51,57.63,57.47,57.61,36871.0,54.813,54.9274,54.7749,54.9083,36871.0
2023-12-06 12:30:00,57.61,57.68,57.58,57.67,47999.0,54.9083,54.9751,54.8798,54.9655,47999.0
2023-12-06 13:00:00,57.67,57.73,57.54,57.73,41283.0,54.9655,55.0227,54.8416,55.0227,41283.0
2023-12-06 13:30:00,57.73,57.79,57.68,57.72,41476.0,55.0227,55.0799,54.9751,55.0132,41476.0
2023-12-06 14:00:00,57.73,57.8,57.64,57.67,104178.0,55.0227,55.0894,54.9369,54.9655,104178.0
2023-12-06 14:30:00,57.67,57.72,57.61,57.63,104022.0,54.9655,55.0132,54.9083,54.9274,104022.0
2023-12-06 15:00:00,57.62,57.74,57.58,57.7,319945.0,54.9179,55.0323,54.8798,54.9941,319945.0
2023-12-06 15:30:00,57.7,57.83,57.68,57.83,397166.0,54.9941,55.118,54.9751,55.118,397166.0
2023-12-07 09:30:00,57.85,57.89,57.37,57.83,72621.0,55.1371,55.1752,54.6796,55.118,72621.0
2023-12-07 10:00:00,57.81,57.95,57.7,57.9,60763.0,55.099,55.2324,54.9941,55.1847,60763.0
2023-12-07 10:30:00,57.91,58.04,57.85,58.04,60360.0,55.1943,55.3182,55.1371,55.3182,60360.0
2023-12-07 11:00:00,58.05,58.13,57.87,57.88,92504.0,55.3277,55.404,55.1562,55.1657,92504.0
2023-12-07 11:30:00,57.86,57.91,57.8,57.89,43759.0,55.1466,55.1943,55.0894,55.1752,43759.0
2023-12-07 12:00:00,57.9,58.02,57.82,57.92,65929.0,55.1847,55.2991,55.1085,55.2038,65929.0
2023-12-07 12:30:00,57.92,58.04,57.91,58.0,40101.0,55.2038,55.3182,55.1943,55.2801,40101.0
2023-12-07 13:00:00,58.0,58.03,57.89,57.98,62395.0,55.2801,55.3087,55.1752,55.261,62395.0
2023-12-07 13:30:00,57.98,58.18,57.97,58.0,45561.0,55.261,55.4516,55.2515,55.2801,45561.0
2023-12-07 14:00:00,58.0,58.08,57.97,58.04,53715.0,55.2801,55.3563,55.2515,55.3182,53715.0
2023-12-07 14:30:00,58.04,58.04,57.8,57.82,98749.0,55.3182,55.3182,55.0894,55.1085,98749.0
2023-12-07 15:00:00,57.81,57.91,57.74,57.78,146345.0,55.099,55.1943,55.0323,55.0704,146345.0
2023-12-07 15:30:00,57.77,57.97,57.76,57.96,357128.0,55.0608,55.2515,55.0513,55.2419,357128.0
2023-12-08 09:30:00,57.87,58.07,57.41,57.62,109876.0,55.1562,55.3468,54.7177,54.9179,109876.0
2023-12-08 10:00:00,57.62,57.83,57.51,57.66,140814.0,54.9179,55.118,54.813,54.956,140814.0
2023-12-08 10:30:00,57.65,57.7,57.45,57.67,52358.0,54.9465,54.9941,54.7559,54.9655,52358.0
2023-12-08 11:00:00,57.69,57.72,57.47,57.56,64505.0,54.9846,55.0132,54.7749,54.8607,64505.0
2023-12-08 11:30:00,57.58,57.62,57.45,57.61,64671.0,54.8798,54.9179,54.7559,54.9083,64671.0
2023-12-08 12:00:00,57.62,57.8,57.6,57.78,96934.0,54.9179,55.0894,54.8988,55.0704,96934.0
2023-12-08 12:30:00,57.79,57.9,57.72,57.84,60346.0,55.0799,55.1847,55.0132,55.1276,60346.0
2023-12-08 13:00:00,57.85,57.89,57.74,57.82,48997.0,55.1371,55.1752,55.0323,55.1085,48997.0
2023-12-08 13:30:00,57.82,57.97,57.78,57.93,56780.0,55.1085,55.2515,55.0704,55.2133,56780.0
2023-12-08 14:00:00,57.92,57.98,57.8,57.95,99513.0,55.2038,55.261,55.0894,55.2324,99513.0
2023-12-08 14:30:00,57.96,58.06,57.95,58.03,125444.0,55.2419,55.3372,55.2324,55.3087,125444.0
2023-12-08 15:00:00,58.04,58.11,58.0,58.11,94660.0,55.3182,55.3849,55.2801,55.3849,94660.0
2023-12-08 15:30:00,58.11,58.27,58.07,58.14,344918.0,55.3849,55.5374,55.3468,55.4135,344918.0
2023-12-11 09:30:00,57.95,58.08,57.65,57.87,104408.0,55.2324,55.3563,54.9465,55.1562,104408.0
2023-12-11 10:00:00,57.88,58.17,57.87,58.13,54039.0,55.1657,55.4421,55.1562,55.404,54039.0
2023-12-11 10:30:00,58.14,58.16,57.9,58.1,47140.0,55.4135,55.4326,55.1847,55.3754,47140.0
2023-12-11 11:00:00,58.1,58.2,58.07,58.19,77927.0,55.3754,55.4707,55.3468,55.4611,77927.0
2023-12-11 11:30:00,58.2,58.39,58.15,58.39,51884.0,55.4707,55.6518,55.423,55.6518,51884.0
2023-12-11 12:00:00,58.4,58.4,58.17,58.21,46265.0,55.6613,55.6613,55.4421,55.4802,46265.0
2023-12-11 12:30:00,58.22,58.26,58.1,58.12,40670.0,55.4897,55.5279,55.3754,55.3944,40670.0
2023-12-11 13:00:00,58.12,58.18,58.05,58.17,61046.0,55.3944,55.4516,55.3277,55.4421,61046.0
2023-12-11 13:30:00,58.16,58.2,58.08,58.14,51949.0,55.4326,55.4707,55.3563,55.4135,51949.0
2023-12-11 14:00:00,58.13,58.15,58.01,58.04,53589.0,55.404,55.423,55.2896,55.3182,53589.0
2023-12-11 14:30:00,58.04,58.1,57.95,57.96,55703.0,55.3182,55.3754,55.2324,55.2419,55703.0
2023-12-11 15:00:00,57.96,58.04,57.91,57.97,80670.0,55.2419,55.3182,55.1943,55.2515,80670.0
2023-12-11 15:30:00,57.96,58.15,57.89,58.08,354896.0,55.2419,55.423,55.1752,55.3563,354896.0
2023-12-12 09:30:00,58.21,58.21,57.51,57.67,73688.0,55.4802,55.4802,54.813,54.9655,73688.0
2023-12-12 10:00:00,57.67,57.95,57.63,57.9,68819.0,54.9655,55.2324,54.9274,55.1847,68819.0
2023-12-12 10:30:00,57.91,58.06,57.8,57.82,54972.0,55.1943,55.3372,55.0894,55.1085,54972.0
2023-12-12 11:00:00,57.83,57.98,57.82,57.95,49090.0,55.118,55.261,55.1085,55.2324,49090.0
2023-12-12 11:30:00,57.95,57.95,57.73,57.82,39108.0,55.2324,55.2324,55.0227,55.1085,39108.0
2023-12-12 12:00:00,57.83,57.95,57.79,57.95,31017.0,55.118,55.2324,55.0799,55.2324,31017.0
2023-12-12 12:30:00,57.94,57.95,57.79,57.85,46227.0,55.2229,55.2324,55.0799,55.1371,46227.0
2023-12-12 13:00:00,57.86,58.0,57.85,57.92,44551.0,55.1466,55.2801,55.1371,55.2038,44551.0
2023-12-12 13:30:00,57.91,57.91,57.8,57.87,34543.0,55.1943,55.1943,55.0894,55.1562,34543.0
2023-12-12 14:00:00,57.87,57.92,57.81,57.84,40717.0,55.1562,55.2038,55.099,55.1276,40717.0
2023-12-12 14:30:00,57.84,57.86,57.78,57.83,44487.0,55.1276,55.1466,55.0704,55.118,44487.0
2023-12-12 15:00:00,57.82,57.94,57.81,57.85,55341.0,55.1085,55.2229,55.099,55.1371,55341.0
2023-12-12 15:30:00,57.85,57.97,57.79,57.97,302835.0,55.1371,55.2515,55.0799,55.2515,302835.0
2023-12-13 09:30:00,58.04,58.04,57.5,57.98,56031.0,55.3182,55.3182,54.8035,55.261,56031.0
2023-12-13 10:00:00,57.99,58.34,57.96,58.33,47026.0,55.2705,55.6041,55.2419,55.5946,47026.0
2023-12-13 10:30:00,58.34,58.42,58.23,58.26,126311.0,55.6041,55.6804,55.4993,55.5279,126311.0
2023-12-13 11:00:00,58.27,58.58,58.24,58.49,43108.0,55.5374,55.8329,55.5088,55.7471,43108.0
2023-12-13 11:30:00,58.49,58.6,58.47,58.53,45473.0,55.7471,55.8519,55.728,55.7852,45473.0
2023-12-13 12:00:00,58.54,58.55,58.42,58.47,62457.0,55.7947,55.8043,55.6804,55.728,62457.0
2023-12-13 12:30:00,58.48,58.58,58.45,58.5,58778.0,55.7375,55.8329,55.709,55.7566,58778.0
2023-12-13 13:00:00,58.49,58.6,58.49,58.56,31178.0,55.7471,55.8519,55.7471,55.8138,31178.0
2023-12-13 13:30:00,58.56,58.61,58.5,58.61,37126.0,55.8138,55.8615,55.7566,55.8615,37126.0
2023-12-13 14:00:00,58.61,59.13,58.61,59.12,56061.0,55.8615,56.3571,55.8615,56.3475,56061.0
2023-12-13 14:30:00,59.11,59.55,59.02,59.45,92688.0,56.338,56.7574,56.2522,56.6621,92688.0
2023-12-13 15:00:00,59.45,59.72,59.45,59.66,168881.0,56.6621,56.9194,56.6621,56.8622,168881.0
2023-12-13 15:30:00,59.66,59.91,59.64,59.9,345331.0,56.8622,57.1005,56.8431,57.091,345331.0
2023-12-14 09:30:00,60.3,60.36,59.76,59.98,141911.0,57.4722,57.5294,56.9575,57.1672,141911.0
2023-12-14 10:00:00,59.99,60.07,59.72,60.01,128515.0,57.1767,57.253,56.9194,57.1958,128515.0
2023-12-14 10:30:00,60.0,60.05,59.76,59.78,103535.0,57.1863,57.2339,56.9575,56.9766,103535.0
2023-12-14 11:00:00,59.79,59.79,59.2,59.21,75302.0,56.9861,56.9861,56.4238,56.4333,75302.0
2023-12-14 11:30:00,59.2,59.61,59.13,59.61,84592.0,56.4238,56.8146,56.3571,56.8146,84592.0
2023-12-14 12:00:00,59.61,59.79,59.6,59.76,90865.0,56.8146,56.9861,56.805,56.9575,90865.0
2023-12-14 12:30:00,59.76,59.8,58.94,58.97,187945.0,56.9575,56.9956,56.176,56.2046,187945.0
2023-12-14 13:00:00,58.97,59.27,58.91,59.19,95829.0,56.2046,56.4905,56.1474,56.4143,95829.0
2023-12-14 13:30:00,59.18,59.32,59.01,59.29,78749.0,56.4047,56.5382,56.2427,56.5096,78749.0
2023-12-14 14:00:00,59.29,59.31,58.98,59.15,157394.0,56.5096,56.5286,56.2141,56.3761,157394.0
2023-12-14 14:30:00,59.14,59.22,58.85,58.93,69787.0,56.3666,56.4428,56.0902,56.1664,69787.0
2023-12-14 15:00:00,58.94,59.12,58.74,59.04,122388.0,56.176,56.3475,55.9854,56.2713,122388.0
2023-12-14 15:30:00,59.03,59.04,58.79,58.97,493981.0,56.2618,56.2713,56.033,56.2046,493981.0
2023-12-15 09:30:00,58.27,58.56,57.99,58.17,748474.0,55.5374,55.8138,55.2705,55.4421,748474.0
2023-12-15 10:00:00,58.16,58.37,57.97,58.26,77149.0,55.4326,55.6327,55.2515,55.5279,77149.0
2023-12-15 10:30:00,58.23,58.4,58.12,58.17,44894.0,55.4993,55.6613,55.3944,55.4421,44894.0
2023-12-15 11:00:00,58.19,58.25,57.95,57.95,61063.0,55.4611,55.5183,55.2324,55.2324,61063.0
2023-12-15 11:30:00,57.96,58.05,57.9,58.03,95839.0,55.2419,55.3277,55.1847,55.3087,95839.0
2023-12-15 12:00:00,58.04,58.09,57.67,57.82,75229.0,55.3182,55.3658,54.9655,55.1085,75229.0
2023-12-15 12:30:00,57.82,57.88,57.76,57.82,49110.0,55.1085,55.1657,55.0513,55.1085,49110.0
2023-12-15 13:00:00,57.82,57.85,57.62,57.71,55560.0,55.1085,55.1371,54.9179,55.0037,55560.0
2023-12-15 13:30:00,57.72,58.01,57.67,57.84,99591.0,55.0132,55.2896,54.9655,55.1276,99591.0
2023-12-15 14:00:00,57.83,57.84,57.67,57.69,125519.0,55.118,55.1276,54.9655,54.9846,125519.0
2023-12-15 14:30:00,57.7,57.79,57.66,57.79,115615.0,54.9941,55.0799,54.956,55.0799,115615.0
2023-12-15 15:00:00,57.79,57.82,57.59,57.7,181075.0,55.0799,55.1085,54.8893,54.9941,181075.0
2023-12-15 15:30:00,57.7,58.03,57.49,57.94,498271.0,54.9941,55.3087,54.794,55.2229,498271.0
2023-12-18 09:30:00,58.34,58.47,58.13,58.28,175399.0,55.6041,55.728,55.404,55.5469,175399.0
2023-12-18 10:00:00,58.3,58.34,57.92,57.95,148580.0,55.566,55.6041,55.2038,55.2324,148580.0
2023-12-18 10:30:00,58.0,58.24,57.87,58.16,172098.0,55.2801,55.5088,55.1562,55.4326,172098.0
2023-12-18 11:00:00,58.18,58.19,57.91,58.1,67860.0,55.4516,55.4611,55.1943,55.3754,67860.0
2023-12-18 11:30:00,58.11,58.14,57.97,58.05,72349.0,55.3849,55.4135,55.2515,55.3277,72349.0
2023-12-18 12:00:00,58.05,58.36,58.04,58.32,58322.0,55.3277,55.6232,55.3182,55.5851,58322.0
2023-12-18 12:30:00,58.33,58.41,58.19,58.27,50342.0,55.5946,55.6708,55.4611,55.5374,50342.0
2023-12-18 13:00:00,58.29,58.41,58.26,58.31,59693.0,55.5565,55.6708,55.5279,55.5755,59693.0
2023-12-18 13:30:00,58.3,58.34,58.16,58.21,54118.0,55.566,55.6041,55.4326,55.4802,54118.0
2023-12-18 14:00:00,58.21,58.3,58.15,58.26,80829.0,55.4802,55.566,55.423,55.5279,80829.0
2023-12-18 14:30:00,58.26,58.26,58.14,58.19,68709.0,55.5279,55.5279,55.4135,55.4611,68709.0
2023-12-18 15:00:00,58.19,58.28,58.11,58.17,116088.0,55.4611,55.5469,55.3849,55.4421,116088.0
2023-12-18 15:30:00,58.17,58.31,58.09,58.11,422988.0,55.4421,55.5755,55.3658,55.3849,422988.0
2023-12-19 09:30:00,58.25,58.34,57.75,58.07,85578.0,55.5183,55.6041,55.0418,55.3468,85578.0
2023-12-19 10:00:00,58.07,58.23,58.02,58.03,50937.0,55.3468,55.4993,55.2991,55.3087,50937.0
2023-12-19 10:30:00,58.02,58.17,57.96,58.08,42395.0,55.2991,55.4421,55.2419,55.3563,42395.0
2023-12-19 11:00:00,58.1,58.32,58.09,58.21,62414.0,55.3754,55.5851,55.3658,55.4802,62414.0
2023-12-19 11:30:00,58.18,58.18,58.02,58.1,49888.0,55.4516,55.4516,55.2991,55.3754,49888.0
2023-12-19 12:00:00,58.11,58.23,58.09,58.13,41934.0,55.3849,55.4993,55.3658,55.404,41934.0
2023-12-19 12:30:00,58.12,58.18,58.01,58.15,58174.0,55.3944,55.4516,55.2896,55.423,58174.0
2023-12-19 13:00:00,58.14,58.18,58.0,58.07,56679.0,55.4135,55.4516,55.2801,55.3468,56679.0
2023-12-19 13:30:00,58.07,58.09,57.99,58.05,35499.0,55.3468,55.3658,55.2705,55.3277,35499.0
2023-12-19 14:00:00,58.05,58.05,57.93,57.95,39055.0,55.3277,55.3277,55.2133,55.2324,39055.0
2023-12-19 14:30:00,57.95,58.01,57.91,57.98,47547.0,55.2324,55.2896,55.1943,55.261,47547.0
2023-12-19 15:00:00,57.98,58.11,57.98,58.1,74019.0,55.261,55.3849,55.261,55.3754,74019.0
2023-12-19 15:30:00,58.11,58.16,57.97,58.04,253066.0,55.3849,55.4326,55.2515,55.3182,253066.0
2023-12-20 09:30:00,57.88,58.02,57.59,57.81,65125.0,55.1657,55.2991,54.8893,55.099,65125.0
2023-12-20 10:00:00,57.82,57.92,57.52,57.56,68251.0,55.1085,55.2038,54.8226,54.8607,68251.0
2023-12-20 10:30:00,57.54,57.78,57.53,57.75,76978.0,54.8416,55.0704,54.8321,55.0418,76978.0
2023-12-20 11:00:00,57.73,57.79,57.56,57.69,61008.0,55.0227,55.0799,54.8607,54.9846,61008.0
2023-12-20 11:30:00,57.69,57.71,57.6,57.65,45482.0,54.9846,55.0037,54.8988,54.9465,45482.0
2023-12-20 12:00:00,57.65,57.72,57.55,57.65,36461.0,54.9465,55.0132,54.8512,54.9465,36461.0
2023-12-20 12:30:00,57.65,57.76,57.63,57.73,48901.0,54.9465,55.0513,54.9274,55.0227,48901.0
2023-12-20 13:00:00,57.73,57.96,57.73,57.88,55331.0,55.0227,55.2419,55.0227,55.1657,55331.0
2023-12-20 13:30:00,57.89,57.98,57.72,57.73,48867.0,55.1752,55.261,55.0132,55.0227,48867.0
2023-12-20 14:00:00,57.72,57.92,57.7,57.9,45456.0,55.0132,55.2038,54.9941,55.1847,45456.0
2023-12-20 14:30:00,57.91,57.96,57.57,57.63,62777.0,55.1943,55.2419,54.8702,54.9274,62777.0
2023-12-20 15:00:00,57.62,57.72,57.44,57.65,107291.0,54.9179,55.0132,54.7463,54.9465,107291.0
2023-12-20 15:30:00,57.64,57.68,57.06,57.1,346065.0,54.9369,54.9751,54.3841,54.4223,346065.0
2023-12-21 09:30:00,57.06,57.47,56.93,57.43,63685.0,54.3841,54.7749,54.2602,54.7368,63685.0
2023-12-21 10:00:00,57.43,57.46,57.23,57.38,45700.0,54.7368,54.7654,54.5462,54.6891,45700.0
2023-12-21 10:30:00,57.39,57.52,57.38,57.41,44719.0,54.6987,54.8226,54.6891,54.7177,44719.0
2023-12-21 11:00:00,57.41,57.41,57.02,57.03,54721.0,54.7177,54.7177,54.346,54.3555,54721.0
2023-12-21 11:30:00,57.06,57.06,56.8,56.82,49094.0,54.3841,54.3841,54.1363,54.1554,49094.0
2023-12-21 12:00:00,56.82,56.84,56.54,56.81,143802.0,54.1554,54.1745,53.8885,54.1459,143802.0
2023-12-21 12:30:00,56.82,56.85,56.74,56.77,76857.0,54.1554,54.184,54.0791,54.1077,76857.0
2023-12-21 13:00:00,56.77,56.95,56.75,56.87,87781.0,54.1077,54.2793,54.0887,54.2031,87781.0
2023-12-21 13:30:00,56.88,56.91,56.73,56.87,40818.0,54.2126,54.2412,54.0696,54.2031,40818.0
2023-12-21 14:00:00,56.87,56.92,56.73,56.77,81691.0,54.2031,54.2507,54.0696,54.1077,81691.0
2023-12-21 14:30:00,56.77,56.78,56.63,56.74,91690.0,54.1077,54.1173,53.9743,54.0791,91690.0
2023-12-21 15:00:00,56.73,56.76,56.59,56.73,128835.0,54.0696,54.0982,53.9362,54.0696,128835.0
2023-12-21 15:30:00,56.73,56.96,56.72,56.89,335737.0,54.0696,54.2888,54.0601,54.2221,335737.0
2023-12-22 09:30:00,57.23,57.76,57.19,57.68,30990.0,54.5462,55.0513,54.508,54.9751,30990.0
2023-12-22 10:00:00,57.65,57.69,57.54,57.68,39231.0,54.9465,54.9846,54.8416,54.9751,39231.0
2023-12-22 10:30:00,57.7,57.74,57.52,57.61,73044.0,54.9941,55.0323,54.8226,54.9083,73044.0
2023-12-22 11:00:00,57.61,57.84,57.53,57.7,94631.0,54.9083,55.1276,54.8321,54.9941,94631.0
2023-12-22 11:30:00,57.71,57.75,57.49,57.51,61285.0,55.0037,55.0418,54.794,54.813,61285.0
2023-12-22 12:00:00,57.51,57.56,57.41,57.46,51623.0,54.813,54.8607,54.7177,54.7654,51623.0
2023-12-22 12:30:00,57.46,57.55,57.45,57.5,47405.0,54.7654,54.8512,54.7559,54.8035,47405.0
2023-12-22 13:00:00,57.5,57.53,57.37,57.47,40986.0,54.8035,54.8321,54.6796,54.7749,40986.0
2023-12-22 13:30:00,57.47,57.48,57.32,57.34,33059.0,54.7749,54.7844,54.6319,54.651,33059.0
2023-12-22 14:00:00,57.33,57.33,57.1,57.1,47615.0,54.6415,54.6415,54.4223,54.4223,47615.0
2023-12-22 14:30:00,57.1,57.36,57.08,57.32,40530.0,54.4223,54.6701,54.4032,54.6319,40530.0
2023-12-22 15:00:00,57.32,57.38,57.27,57.36,75365.0,54.6319,54.6891,54.5843,54.6701,75365.0
2023-12-22 15:30:00,57.37,57.4,57.21,57.22,214492.0,54.6796,54.7082,54.5271,54.5366,214492.0
2023-12-26 09:30:00,57.2,57.35,57.08,57.25,64259.0,54.5176,54.6605,54.4032,54.5652,64259.0
2023-12-26 10:00:00,57.27,57.6,57.27,57.52,29460.0,54.5843,54.8988,54.5843,54.8226,29460.0
2023-12-26 10:30:00,57.53,57.65,57.48,57.63,26660.0,54.8321,54.9465,54.7844,54.9274,26660.0
2023-12-26 11:00:00,57.6,57.66,57.52,57.62,20603.0,54.8988,54.956,54.8226,54.9179,20603.0
2023-12-26 11:30:00,57.62,57.63,57.51,57.61,22119.0,54.9179,54.9274,54.813,54.9083,22119.0
2023-12-26 12:00:00,57.61,57.61,57.49,57.55,18149.0,54.9083,54.9083,54.794,54.8512,18149.0
2023-12-26 12:30:00,57.55,57.62,57.49,57.58,18612.0,54.8512,54.9179,54.794,54.8798,18612.0
2023-12-26 13:00:00,57.58,57.64,57.56,57.6,31158.0,54.8798,54.9369,54.8607,54.8988,31158.0
2023-12-26 13:30:00,57.6,57.64,57.55,57.57,31832.0,54.8988,54.9369,54.8512,54.8702,31832.0
2023-12-26 14:00:00,57.57,57.66,57.54,57.65,33092.0,54.8702,54.956,54.8416,54.9465,33092.0
2023-12-26 14:30:00,57.65,57.68,57.59,57.64,42763.0,54.9465,54.9751,54.8893,54.9369,42763.0
2023-12-26 15:00:00,57.64,57.67,57.54,57.59,52431.0,54.9369,54.9655,54.8416,54.8893,52431.0
2023-12-26 15:30:00,57.59,57.63,57.48,57.51,158703.0,54.8893,54.9274,54.7844,54.813,158703.0
2023-12-27 09:30:00,57.28,57.44,57.03,57.35,50266.0,54.5938,54.7463,54.3555,54.6605,50266.0
2023-12-27 10:00:00,57.29,57.5,57.25,57.45,52678.0,54.6034,54.8035,54.5652,54.7559,52678.0
2023-12-27 10:30:00,57.45,57.57,57.35,57.36,37737.0,54.7559,54.8702,54.6605,54.6701,37737.0
2023-12-27 11:00:00,57.36,57.44,57.29,57.4,45879.0,54.6701,54.7463,54.6034,54.7082,45879.0
2023-12-27 11:30:00,57.4,57.44,57.33,57.38,35145.0,54.7082,54.7463,54.6415,54.6891,35145.0
2023-12-27 12:00:00,57.38,57.38,57.3,57.3,30543.0,54.6891,54.6891,54.6129,54.6129,30543.0
2023-12-27 12:30:00,57.29,57.4,57.28,57.39,47376.0,54.6034,54.7082,54.5938,54.6987,47376.0
2023-12-27 13:00:00,57.39,57.51,57.37,57.47,48325.0,54.6987,54.813,54.6796,54.7749,48325.0
2023-12-27 13:30:00,57.48,57.48,57.3,57.33,42454.0,54.7844,54.7844,54.6129,54.6415,42454.0
2023-12-27 14:00:00,57.32,57.33,57.16,57.32,72559.0,54.6319,54.6415,54.4795,54.6319,72559.0
2023-12-27 14:30:00,57.32,57.36,57.24,57.36,48648.0,54.6319,54.6701,54.5557,54.6701,48648.0
2023-12-27 15:00:00,57.36,57.47,57.35,57.4,129958.0,54.6701,54.7749,54.6605,54.7082,129958.0
2023-12-27 15:30:00,57.4,57.51,57.33,57.46,331366.0,54.7082,54.813,54.6415,54.7654,331366.0
2023-12-28 09:30:00,57.2,57.86,57.2,57.76,52152.0,54.5176,55.1466,54.5176,55.0513,52152.0
2023-12-28 10:00:00,57.75,57.75,57.55,57.71,51516.0,55.0418,55.0418,54.8512,55.0037,51516.0
2023-12-28 10:30:00,57.71,57.81,57.6,57.65,47239.0,55.0037,55.099,54.8988,54.9465,47239.0
2023-12-28 11:00:00,57.66,57.69,57.59,57.68,51330.0,54.956,54.9846,54.8893,54.9751,51330.0
2023-12-28 11:30:00,57.65,57.75,57.57,57.7,51963.0,54.9465,55.0418,54.8702,54.9941,51963.0
2023-12-28 12:00:00,57.7,57.8,57.69,57.77,62854.0,54.9941,55.0894,54.9846,55.0608,62854.0
2023-12-28 12:30:00,57.77,57.79,57.65,57.76,39295.0,55.0608,55.0799,54.9465,55.0513,39295.0
2023-12-28 13:00:00,57.76,57.79,57.62,57.67,38312.0,55.0513,55.0799,54.9179,54.9655,38312.0
2023-12-28 13:30:00,57.67,57.8,57.66,57.76,52645.0,54.9655,55.0894,54.956,55.0513,52645.0
2023-12-28 14:00:00,57.76,57.86,57.73,57.85,43773.0,55.0513,55.1466,55.0227,55.1371,43773.0
2023-12-28 14:30:00,57.85,57.87,57.76,57.8,52696.0,55.1371,55.1562,55.0513,55.0894,52696.0
2023-12-28 15:00:00,57.8,57.85,57.73,57.78,80549.0,55.0894,55.1371,55.0227,55.0704,80549.0
2023-12-28 15:30:00,57.78,58.02,57.75,58.0,339190.0,55.0704,55.2991,55.0418,55.2801,339190.0
2023-12-29 09:30:00,57.93,58.03,57.76,57.91,52692.0,55.2133,55.3087,55.0513,55.1943,52692.0
2023-12-29 10:00:00,57.9,58.08,57.9,58.05,62842.0,55.1847,55.3563,55.1847,55.3277,62842.0
2023-12-29 10:30:00,58.05,58.29,58.04,58.16,46001.0,55.3277,55.5565,55.3182,55.4326,46001.0
2023-12-29 11:00:00,58.17,58.25,58.06,58.06,31241.0,55.4421,55.5183,55.3372,55.3372,31241.0
2023-12-29 11:30:00,58.05,58.09,57.87,57.95,40898.0,55.3277,55.3658,55.1562,55.2324,40898.0
2023-12-29 12:00:00,57.94,57.94,57.78,57.86,39245.0,55.2229,55.2229,55.0704,55.1466,39245.0
2023-12-29 12:30:00,57.86,57.93,57.81,57.9,41297.0,55.1466,55.2133,55.099,55.1847,41297.0
2023-12-29 13:00:00,57.9,57.94,57.75,57.78,26567.0,55.1847,55.2229,55.0418,55.0704,26567.0
2023-12-29 13:30:00,57.79,57.86,57.77,57.77,26262.0,55.0799,55.1466,55.0608,55.0608,26262.0
2023-12-29 14:00:00,57.78,57.92,57.75,57.85,41427.0,55.0704,55.2038,55.0418,55.1371,41427.0
2023-12-29 14:30:00,57.85,57.93,57.82,57.9,35406.0,55.1371,55.2133,55.1085,55.1847,35406.0
2023-12-29 15:00:00,57.89,57.99,57.86,57.98,53495.0,55.1752,55.2705,55.1466,55.261,53495.0
2023-12-29 15:30:00,57.98,58.14,57.89,58.06,290405.0,55.261,55.4135,55.1752,55.3372,290405.0
2024-01-02 09:30:00,57.84,58.78,57.78,58.72,51445.0,55.1276,56.0235,55.0704,55.9663,51445.0
2024-01-02 10:00:00,58.67,58.9,58.67,58.86,93216.0,55.9186,56.1379,55.9186,56.0997,93216.0
2024-01-02 10:30:00,58.88,59.02,58.82,59.0,38315.0,56.1188,56.2522,56.0616,56.2332,38315.0
2024-01-02 11:00:00,59.0,59.05,58.88,58.9,50342.0,56.2332,56.2808,56.1188,56.1379,50342.0
2024-01-02 11:30:00,58.9,59.0,58.84,58.96,45161.0,56.1379,56.2332,56.0807,56.195,45161.0
2024-01-02 12:00:00,58.96,59.14,58.91,59.12,50907.0,56.195,56.3666,56.1474,56.3475,50907.0
2024-01-02 12:30:00,59.12,59.22,59.07,59.2,39847.0,56.3475,56.4428,56.2999,56.4238,39847.0
2024-01-02 13:00:00,59.21,59.29,59.11,59.16,58708.0,56.4333,56.5096,56.338,56.3857,58708.0
2024-01-02 13:30:00,59.15,59.23,59.06,59.18,64830.0,56.3761,56.4524,56.2903,56.4047,64830.0
2024-01-02 14:00:00,59.18,59.24,59.12,59.22,58134.0,56.4047,56.4619,56.3475,56.4428,58134.0
2024-01-02 14:30:00,59.21,59.29,59.11,59.23,114338.0,56.4333,56.5096,56.338,56.4524,114338.0
2024-01-02 15:00:00,59.23,59.24,59.06,59.11,103865.0,56.4524,56.4619,56.2903,56.338,103865.0
2024-01-02 15:30:00,59.11,59.22,58.94,59.21,376307.0,56.338,56.4428,56.176,56.4333,376307.0
2024-01-03 09:30:00,59.31,59.35,58.93,59.25,73079.0,56.5286,56.5667,56.1664,56.4714,73079.0
2024-01-03 10:00:00,59.21,59.49,59.18,59.33,41858.0,56.4333,56.7002,56.4047,56.5477,41858.0
2024-01-03 10:30:00,59.3,59.37,58.93,58.98,41098.0,56.5191,56.5858,56.1664,56.2141,41098.0
2024-01-03 11:00:00,59.0,59.12,58.99,59.01,55572.0,56.2332,56.3475,56.2236,56.2427,55572.0
2024-01-03 11:30:00,59.0,59.11,58.89,59.06,37449.0,56.2332,56.338,56.1283,56.2903,37449.0
2024-01-03 12:00:00,59.07,59.09,58.95,59.0,46659.0,56.2999,56.3189,56.1855,56.2332,46659.0
2024-01-03 12:30:00,59.03,59.13,58.99,59.04,60713.0,56.2618,56.3571,56.2236,56.2713,60713.0
2024-01-03 13:00:00,59.06,59.18,59.06,59.18,31089.0,56.2903,56.4047,56.2903,56.4047,31089.0
2024-01-03 13:30:00,59.19,59.27,59.09,59.18,33103.0,56.4143,56.4905,56.3189,56.4047,33103.0
2024-01-03 14:00:00,59.17,59.42,59.11,59.35,59023.0,56.3952,56.6335,56.338,56.5667,59023.0
2024-01-03 14:30:00,59.35,59.39,59.12,59.13,57690.0,56.5667,56.6049,56.3475,56.3571,57690.0
2024-01-03 15:00:00,59.11,59.12,58.91,59.02,78426.0,56.338,56.3475,56.1474,56.2522,78426.0
2024-01-03 15:30:00,59.03,59.34,58.98,59.29,291309.0,56.2618,56.5572,56.2141,56.5096,291309.0
2024-01-04 09:30:00,59.35,59.68,59.03,59.6,44780.0,56.5667,56.8813,56.2618,56.805,44780.0
2024-01-04 10:00:00,59.63,59.77,59.57,59.65,54928.0,56.8336,56.9671,56.7764,56.8527,54928.0
2024-01-04 10:30:00,59.68,59.9,59.63,59.87,44657.0,56.8813,57.091,56.8336,57.0624,44657.0
2024-01-04 11:00:00,59.89,59.9,59.77,59.87,46393.0,57.0814,57.091,56.9671,57.0624,46393.0
2024-01-04 11:30:00,59.88,59.9,59.77,59.87,38458.0,57.0719,57.091,56.9671,57.0624,38458.0
2024-01-04 12:00:00,59.88,59.89,59.67,59.72,78015.0,57.0719,57.0814,56.8717,56.9194,78015.0
2024-01-04 12:30:00,59.71,59.71,59.56,59.59,22086.0,56.9099,56.9099,56.7669,56.7955,22086.0
2024-01-04 13:00:00,59.59,59.62,59.43,59.45,40189.0,56.7955,56.8241,56.643,56.6621,40189.0
2024-01-04 13:30:00,59.44,59.47,59.32,59.39,46824.0,56.6525,56.6811,56.5382,56.6049,46824.0
2024-01-04 14:00:00,59.4,59.44,59.32,59.39,62968.0,56.6144,56.6525,56.5382,56.6049,62968.0
2024-01-04 14:30:00,59.39,59.51,59.34,59.4,46584.0,56.6049,56.7192,56.5572,56.6144,46584.0
2024-01-04 15:00:00,59.39,59.45,59.31,59.35,98232.0,56.6049,56.6621,56.5286,56.5667,98232.0
2024-01-04 15:30:00,59.35,59.54,59.32,59.38,263486.0,56.5667,56.7478,56.5382,56.5953,263486.0
2024-01-05 09:30:00,59.27,59.37,59.06,59.36,35433.0,56.4905,56.5858,56.2903,56.5763,35433.0
2024-01-05 10:00:00,59.38,59.64,59.38,59.45,32919.0,56.5953,56.8431,56.5953,56.6621,32919.0
2024-01-05 10:30:00,59.46,59.71,59.42,59.66,53282.0,56.6716,56.9099,56.6335,56.8622,53282.0
2024-01-05 11:00:00,59.66,59.8,59.53,59.61,48836.0,56.8622,56.9956,56.7383,56.8146,48836.0
2024-01-05 11:30:00,59.59,59.59,59.34,59.38,57065.0,56.7955,56.7955,56.5572,56.5953,57065.0
2024-01-05 12:00:00,59.38,59.42,59.19,59.26,25987.0,56.5953,56.6335,56.4143,56.481,25987.0
2024-01-05 12:30:00,59.27,59.28,59.11,59.14,27970.0,56.4905,56.5,56.338,56.3666,27970.0
2024-01-05 13:00:00,59.12,59.17,59.01,59.16,22686.0,56.3475,56.3952,56.2427,56.3857,22686.0
2024-01-05 13:30:00,59.19,59.28,59.09,59.27,23930.0,56.4143,56.5,56.3189,56.4905,23930.0
2024-01-05 14:00:00,59.28,59.36,59.24,59.29,35524.0,56.5,56.5763,56.4619,56.5096,35524.0
2024-01-05 14:30:00,59.26,59.38,59.17,59.19,36147.0,56.481,56.5953,56.3952,56.4143,36147.0
2024-01-05 15:00:00,59.18,59.3,59.16,59.22,58016.0,56.4047,56.5191,56.3857,56.4428,58016.0
2024-01-05 15:30:00,59.22,59.44,59.15,59.34,203536.0,56.4428,56.6525,56.3761,56.5572,203536.0
2024-01-08 09:30:00,59.08,59.19,58.92,58.99,88157.0,56.3094,56.4143,56.1569,56.2236,88157.0
2024-01-08 10:00:00,59.02,59.08,58.91,58.97,60503.0,56.2522,56.3094,56.1474,56.2046,60503.0
2024-01-08 10:30:00,59.02,59.09,58.92,59.08,39397.0,56.2522,56.3189,56.1569,56.3094,39397.0
2024-01-08 11:00:00,59.07,59.19,58.96,59.17,67662.0,56.2999,56.4143,56.195,56.3952,67662.0
2024-01-08 11:30:00,59.17,59.4,59.09,59.38,69989.0,56.3952,56.6144,56.3189,56.5953,69989.0
2024-01-08 12:00:00,59.38,59.41,59.31,59.31,44068.0,56.5953,56.6239,56.5286,56.5286,44068.0
2024-01-08 12:30:00,59.3,59.38,59.26,59.35,34754.0,56.5191,56.5953,56.481,56.5667,34754.0
2024-01-08 13:00:00,59.36,59.38,59.29,59.3,33841.0,56.5763,56.5953,56.5096,56.5191,33841.0
2024-01-08 13:30:00,59.3,59.32,59.12,59.19,50692.0,56.5191,56.5382,56.3475,56.4143,50692.0
2024-01-08 14:00:00,59.19,59.28,59.09,59.21,46993.0,56.4143,56.5,56.3189,56.4333,46993.0
2024-01-08 14:30:00,59.21,59.43,59.2,59.42,95545.0,56.4333,56.643,56.4238,56.6335,95545.0
2024-01-08 15:00:00,59.42,59.47,59.33,59.4,126259.0,56.6335,56.6811,56.5477,56.6144,126259.0
2024-01-08 15:30:00,59.38,59.6,59.34,59.58,292210.0,56.5953,56.805,56.5572,56.786,292210.0
2024-01-09 09:30:00,59.31,59.53,58.95,59.36,50216.0,56.5286,56.7383,56.1855,56.5763,50216.0
2024-01-09 10:00:00,59.4,59.46,59.27,59.4,42919.0,56.6144,56.6716,56.4905,56.6144,42919.0
2024-01-09 10:30:00,59.4,59.52,59.36,59.4,38548.0,56.6144,56.7288,56.5763,56.6144,38548.0
2024-01-09 11:00:00,59.39,59.46,59.33,59.38,76382.0,56.6049,56.6716,56.5477,56.5953,76382.0
2024-01-09 11:30:00,59.41,59.51,59.38,59.48,42592.0,56.6239,56.7192,56.5953,56.6907,42592.0
2024-01-09 12:00:00,59.48,59.5,59.4,59.44,41397.0,56.6907,56.7097,56.6144,56.6525,41397.0
2024-01-09 12:30:00,59.46,59.51,59.43,59.44,18057.0,56.6716,56.7192,56.643,56.6525,18057.0
2024-01-09 13:00:00,59.45,59.47,59.34,59.38,27853.0,56.6621,56.6811,56.5572,56.5953,27853.0
2024-01-09 13:30:00,59.4,59.43,59.22,59.39,30102.0,56.6144,56.643,56.4428,56.6049,30102.0
2024-01-09 14:00:00,59.4,59.43,59.31,59.32,24440.0,56.6144,56.643,56.5286,56.5382,24440.0
2024-01-09 14:30:00,59.32,59.36,59.21,59.31,33877.0,56.5382,56.5763,56.4333,56.5286,33877.0
2024-01-09 15:00:00,59.31,59.47,59.31,59.38,35676.0,56.5286,56.6811,56.5286,56.5953,35676.0
2024-01-09 15:30:00,59.37,59.44,59.31,59.37,179243.0,56.5858,56.6525,56.5286,56.5858,179243.0
2024-01-10 09:30:00,59.22,59.52,59.22,59.46,50796.0,56.4428,56.7288,56.4428,56.6716,50796.0
2024-01-10 10:00:00,59.46,59.52,59.31,59.35,30272.0,56.6716,56.7288,56.5286,56.5667,30272.0
2024-01-10 10:30:00,59.34,59.44,59.33,59.42,20542.0,56.5572,56.6525,56.5477,56.6335,20542.0
2024-01-10 11:00:00,59.43,59.43,59.28,59.29,30380.0,56.643,56.643,56.5,56.5096,30380.0
2024-01-10 11:30:00,59.3,59.41,59.19,59.41,51965.0,56.5191,56.6239,56.4143,56.6239,51965.0
2024-01-10 12:00:00,59.42,59.43,59.3,59.37,33617.0,56.6335,56.643,56.5191,56.5858,33617.0
2024-01-10 12:30:00,59.37,59.55,59.33,59.52,55547.0,56.5858,56.7574,56.5477,56.7288,55547.0
2024-01-10 13:00:00,59.51,59.58,59.47,59.55,34427.0,56.7192,56.786,56.6811,56.7574,34427.0
2024-01-10 13:30:00,59.55,59.6,59.43,59.57,42662.0,56.7574,56.805,56.643,56.7764,42662.0
2024-01-10 14:00:00,59.57,59.63,59.48,59.62,43753.0,56.7764,56.8336,56.6907,56.8241,43753.0
2024-01-10 14:30:00,59.63,59.73,59.63,59.69,47256.0,56.8336,56.9289,56.8336,56.8908,47256.0
2024-01-10 15:00:00,59.7,59.83,59.61,59.66,108083.0,56.9003,57.0242,56.8146,56.8622,108083.0
2024-01-10 15:30:00,59.66,59.73,59.47,59.49,263262.0,56.8622,56.9289,56.6811,56.7002,263262.0
2024-01-11 09:30:00,59.25,59.29,58.65,58.67,63688.0,56.4714,56.5096,55.8996,55.9186,63688.0
2024-01-11 10:00:00,58.68,58.7,57.87,57.87,44617.0,55.9282,55.9472,55.1562,55.1562,44617.0
2024-01-11 10:30:00,57.88,58.07,57.79,57.79,61283.0,55.1657,55.3468,55.0799,55.0799,61283.0
2024-01-11 11:00:00,57.8,57.8,57.4,57.5,50364.0,55.0894,55.0894,54.7082,54.8035,50364.0
2024-01-11 11:30:00,57.5,57.72,57.46,57.6,64179.0,54.8035,55.0132,54.7654,54.8988,64179.0
2024-01-11 12:00:00,57.6,57.69,57.54,57.62,65040.0,54.8988,54.9846,54.8416,54.9179,65040.0
2024-01-11 12:30:00,57.6,57.71,57.54,57.61,69395.0,54.8988,55.0037,54.8416,54.9083,69395.0
2024-01-11 13:00:00,57.6,57.69,57.57,57.65,93168.0,54.8988,54.9846,54.8702,54.9465,93168.0
2024-01-11 13:30:00,57.64,57.66,57.49,57.63,44729.0,54.9369,54.956,54.794,54.9274,44729.0
2024-01-11 14:00:00,57.63,57.8,57.61,57.8,44884.0,54.9274,55.0894,54.9083,55.0894,44884.0
2024-01-11 14:30:00,57.79,57.9,57.73,57.9,49102.0,55.0799,55.1847,55.0227,55.1847,49102.0
2024-01-11 15:00:00,57.9,57.91,57.51,57.59,107070.0,55.1847,55.1943,54.813,54.8893,107070.0
2024-01-11 15:30:00,57.59,57.86,57.51,57.68,573883.0,54.8893,55.1466,54.813,54.9751,573883.0
2024-01-12 09:30:00,58.13,58.33,58.02,58.04,36578.0,55.404,55.5946,55.2991,55.3182,36578.0
2024-01-12 10:00:00,58.07,58.07,57.88,58.0,32231.0,55.3468,55.3468,55.1657,55.2801,32231.0
2024-01-12 10:30:00,58.02,58.09,57.98,58.03,39244.0,55.2991,55.3658,55.261,55.3087,39244.0
2024-01-12 11:00:00,58.06,58.2,58.06,58.2,27693.0,55.3372,55.4707,55.3372,55.4707,27693.0
2024-01-12 11:30:00,58.22,58.25,58.07,58.2,30337.0,55.4897,55.5183,55.3468,55.4707,30337.0
2024-01-12 12:00:00,58.21,58.3,58.16,58.29,26448.0,55.4802,55.566,55.4326,55.5565,26448.0
2024-01-12 12:30:00,58.27,58.3,58.2,58.23,21636.0,55.5374,55.566,55.4707,55.4993,21636.0
2024-01-12 13:00:00,58.24,58.38,58.24,58.37,30429.0,55.5088,55.6422,55.5088,55.6327,30429.0
2024-01-12 13:30:00,58.36,58.37,58.21,58.22,35199.0,55.6232,55.6327,55.4802,55.4897,35199.0
2024-01-12 14:00:00,58.21,58.29,58.2,58.26,34271.0,55.4802,55.5565,55.4707,55.5279,34271.0
2024-01-12 14:30:00,58.27,58.27,58.09,58.16,39580.0,55.5374,55.5374,55.3658,55.4326,39580.0
2024-01-12 15:00:00,58.16,58.2,58.0,58.05,66936.0,55.4326,55.4707,55.2801,55.3277,66936.0
2024-01-12 15:30:00,58.05,58.27,58.04,58.1,522867.0,55.3277,55.5374,55.3182,55.3754,522867.0
2024-01-16 09:30:00,58.23,58.23,57.81,57.93,145507.0,55.4993,55.4993,55.099,55.2133,145507.0
2024-01-16 10:00:00,57.93,58.11,57.92,58.01,154862.0,55.2133,55.3849,55.2038,55.2896,154862.0
2024-01-16 10:30:00,58.02,58.24,57.94,58.19,85488.0,55.2991,55.5088,55.2229,55.4611,85488.0
2024-01-16 11:00:00,58.19,58.44,58.04,58.36,126355.0,55.4611,55.6994,55.3182,55.6232,126355.0
2024-01-16 11:30:00,58.36,58.58,58.34,58.55,78190.0,55.6232,55.8329,55.6041,55.8043,78190.0
2024-01-16 12:00:00,58.54,58.63,58.48,58.5,56632.0,55.7947,55.8805,55.7375,55.7566,56632.0
2024-01-16 12:30:00,58.49,58.49,58.29,58.32,63231.0,55.7471,55.7471,55.5565,55.5851,63231.0
2024-01-16 13:00:00,58.29,58.44,58.29,58.43,80582.0,55.5565,55.6994,55.5565,55.6899,80582.0
2024-01-16 13:30:00,58.43,58.48,58.29,58.39,100918.0,55.6899,55.7375,55.5565,55.6518,100918.0
2024-01-16 14:00:00,58.39,58.43,58.22,58.28,83259.0,55.6518,55.6899,55.4897,55.5469,83259.0
2024-01-16 14:30:00,58.28,58.3,58.03,58.16,64657.0,55.5469,55.566,55.3087,55.4326,64657.0
2024-01-16 15:00:00,58.16,58.17,57.93,57.98,75771.0,55.4326,55.4421,55.2133,55.261,75771.0
2024-01-16 15:30:00,57.98,58.11,57.81,58.09,315791.0,55.261,55.3849,55.099,55.3658,315791.0
2024-01-17 09:30:00,57.77,58.39,57.59,58.39,70296.0,55.0608,55.6518,54.8893,55.6518,70296.0
2024-01-17 10:00:00,58.39,58.5,58.18,58.21,49800.0,55.6518,55.7566,55.4516,55.4802,49800.0
2024-01-17 10:30:00,58.2,58.22,58.04,58.19,82801.0,55.4707,55.4897,55.3182,55.4611,82801.0
2024-01-17 11:00:00,58.18,58.23,57.78,57.78,92021.0,55.4516,55.4993,55.0704,55.0704,92021.0
2024-01-17 11:30:00,57.77,57.78,57.49,57.5,91200.0,55.0608,55.0704,54.794,54.8035,91200.0
2024-01-17 12:00:00,57.49,57.53,57.31,57.36,66952.0,54.794,54.8321,54.6224,54.6701,66952.0
2024-01-17 12:30:00,57.36,57.4,57.17,57.17,56062.0,54.6701,54.7082,54.489,54.489,56062.0
2024-01-17 13:00:00,57.16,57.21,56.85,56.86,63779.0,54.4795,54.5271,54.184,54.1935,63779.0
2024-01-17 13:30:00,56.86,57.09,56.85,57.07,80083.0,54.1935,54.4127,54.184,54.3937,80083.0
2024-01-17 14:00:00,57.07,57.17,57.05,57.11,79405.0,54.3937,54.489,54.3746,54.4318,79405.0
2024-01-17 14:30:00,57.09,57.18,57.02,57.07,66794.0,54.4127,54.4985,54.346,54.3937,66794.0
2024-01-17 15:00:00,57.06,57.09,56.97,57.04,105558.0,54.3841,54.4127,54.2984,54.3651,105558.0
2024-01-17 15:30:00,57.05,57.23,57.01,57.19,310443.0,54.3746,54.5462,54.3365,54.508,310443.0
2024-01-18 09:30:00,56.83,56.84,56.46,56.54,54759.0,54.1649,54.1745,53.8123,53.8885,54759.0
2024-01-18 10:00:00,56.52,56.65,56.38,56.54,77672.0,53.8695,53.9934,53.736,53.8885,77672.0
2024-01-18 10:30:00,56.54,56.6,56.38,56.38,212988.0,53.8885,53.9457,53.736,53.736,212988.0
2024-01-18 11:00:00,56.38,56.43,56.25,56.4,234054.0,53.736,53.7837,53.6121,53.7551,234054.0
2024-01-18 11:30:00,56.37,56.6,56.36,56.56,80564.0,53.7265,53.9457,53.717,53.9076,80564.0
2024-01-18 12:00:00,56.55,56.58,56.45,56.46,56838.0,53.8981,53.9267,53.8027,53.8123,56838.0
2024-01-18 12:30:00,56.46,56.48,56.34,56.39,46289.0,53.8123,53.8313,53.6979,53.7456,46289.0
2024-01-18 13:00:00,56.4,56.4,56.22,56.26,81016.0,53.7551,53.7551,53.5835,53.6217,81016.0
2024-01-18 13:30:00,56.25,56.41,56.25,56.33,47677.0,53.6121,53.7646,53.6121,53.6884,47677.0
2024-01-18 14:00:00,56.33,56.44,56.3,56.3,71851.0,53.6884,53.7932,53.6598,53.6598,71851.0
2024-01-18 14:30:00,56.29,56.34,56.14,56.27,83411.0,53.6502,53.6979,53.5073,53.6312,83411.0
2024-01-18 15:00:00,56.28,56.43,56.25,56.41,205977.0,53.6407,53.7837,53.6121,53.7646,205977.0
2024-01-18 15:30:00,56.41,56.46,56.28,56.34,469423.0,53.7646,53.8123,53.6407,53.6979,469423.0
2024-01-19 09:30:00,56.54,56.58,55.96,56.2,188547.0,53.8885,53.9267,53.3357,53.5645,188547.0
2024-01-19 10:00:00,56.22,56.25,56.03,56.11,51052.0,53.5835,53.6121,53.4024,53.4787,51052.0
2024-01-19 10:30:00,56.11,56.23,56.07,56.18,44196.0,53.4787,53.5931,53.4406,53.5454,44196.0
2024-01-19 11:00:00,56.18,56.37,56.14,56.37,47483.0,53.5454,53.7265,53.5073,53.7265,47483.0
2024-01-19 11:30:00,56.37,56.37,56.13,56.23,50092.0,53.7265,53.7265,53.4978,53.5931,50092.0
2024-01-19 12:00:00,56.22,56.22,56.12,56.15,35444.0,53.5835,53.5835,53.4882,53.5168,35444.0
2024-01-19 12:30:00,56.15,56.26,56.03,56.09,49280.0,53.5168,53.6217,53.4024,53.4596,49280.0
2024-01-19 13:00:00,56.08,56.24,55.99,56.23,38602.0,53.4501,53.6026,53.3643,53.5931,38602.0
2024-01-19 13:30:00,56.25,56.34,56.18,56.34,43214.0,53.6121,53.6979,53.5454,53.6979,43214.0
2024-01-19 14:00:00,56.35,56.47,56.28,56.4,49404.0,53.7074,53.8218,53.6407,53.7551,49404.0
2024-01-19 14:30:00,56.41,56.45,56.29,56.36,59327.0,53.7646,53.8027,53.6502,53.717,59327.0
2024-01-19 15:00:00,56.36,56.47,56.35,56.42,81969.0,53.717,53.8218,53.7074,53.7742,81969.0
2024-01-19 15:30:00,56.43,56.49,56.37,56.43,480432.0,53.7837,53.8409,53.7265,53.7837,480432.0
2024-01-22 09:30:00,56.46,57.02,56.36,56.78,49958.0,53.8123,54.346,53.717,54.1173,49958.0
2024-01-22 10:00:00,56.77,56.88,56.52,56.77,124745.0,54.1077,54.2126,53.8695,54.1077,124745.0
2024-01-22 10:30:00,56.78,56.91,56.67,56.76,117316.0,54.1173,54.2412,54.0124,54.0982,117316.0
2024-01-22 11:00:00,56.78,56.78,56.57,56.57,67745.0,54.1173,54.1173,53.9171,53.9171,67745.0
2024-01-22 11:30:00,56.58,56.59,56.32,56.42,81406.0,53.9267,53.9362,53.6788,53.7742,81406.0
2024-01-22 12:00:00,56.44,56.56,56.41,56.44,43287.0,53.7932,53.9076,53.7646,53.7932,43287.0
2024-01-22 12:30:00,56.45,56.46,56.3,56.39,47697.0,53.8027,53.8123,53.6598,53.7456,47697.0
2024-01-22 13:00:00,56.4,56.41,56.29,56.33,44700.0,53.7551,53.7646,53.6502,53.6884,44700.0
2024-01-22 13:30:00,56.34,56.45,56.24,56.44,62479.0,53.6979,53.8027,53.6026,53.7932,62479.0
2024-01-22 14:00:00,56.44,56.61,56.41,56.58,149063.0,53.7932,53.9552,53.7646,53.9267,149063.0
2024-01-22 14:30:00,56.59,56.69,56.51,56.68,94014.0,53.9362,54.0315,53.8599,54.022,94014.0
2024-01-22 15:00:00,56.68,56.7,56.6,56.67,139099.0,54.022,54.041,53.9457,54.0124,139099.0
2024-01-22 15:30:00,56.68,56.74,56.58,56.59,394943.0,54.022,54.0791,53.9267,53.9362,394943.0
2024-01-23 09:30:00,56.58,56.93,56.37,56.57,116514.0,53.9267,54.2602,53.7265,53.9171,116514.0
2024-01-23 10:00:00,56.55,56.83,56.53,56.76,164601.0,53.8981,54.1649,53.879,54.0982,164601.0
2024-01-23 10:30:00,56.77,56.77,56.59,56.7,208012.0,54.1077,54.1077,53.9362,54.041,208012.0
2024-01-23 11:00:00,56.69,56.72,56.57,56.67,67376.0,54.0315,54.0601,53.9171,54.0124,67376.0
2024-01-23 11:30:00,56.67,56.78,56.67,56.74,47359.0,54.0124,54.1173,54.0124,54.0791,47359.0
2024-01-23 12:00:00,56.74,56.79,56.63,56.65,53864.0,54.0791,54.1268,53.9743,53.9934,53864.0
2024-01-23 12:30:00,56.65,56.76,56.62,56.7,53858.0,53.9934,54.0982,53.9648,54.041,53858.0
2024-01-23 13:00:00,56.69,56.77,56.59,56.73,64314.0,54.0315,54.1077,53.9362,54.0696,64314.0
2024-01-23 13:30:00,56.74,56.88,56.67,56.85,49133.0,54.0791,54.2126,54.0124,54.184,49133.0
2024-01-23 14:00:00,56.85,56.94,56.78,56.78,173848.0,54.184,54.2698,54.1173,54.1173,173848.0
2024-01-23 14:30:00,56.79,56.85,56.69,56.8,51474.0,54.1268,54.184,54.0315,54.1363,51474.0
2024-01-23 15:00:00,56.81,56.88,56.7,56.74,69820.0,54.1459,54.2126,54.041,54.0791,69820.0
2024-01-23 15:30:00,56.73,56.83,56.66,56.8,306105.0,54.0696,54.1649,54.0029,54.1363,306105.0
2024-01-24 09:30:00,57.22,57.25,56.63,56.71,52521.0,54.5366,54.5652,53.9743,54.0506,52521.0
2024-01-24 10:00:00,56.72,56.75,56.2,56.2,41479.0,54.0601,54.0887,53.5645,53.5645,41479.0
2024-01-24 10:30:00,56.2,56.23,55.91,56.02,91406.0,53.5645,53.5931,53.2881,53.3929,91406.0
2024-01-24 11:00:00,56.03,56.19,56.02,56.06,46852.0,53.4024,53.5549,53.3929,53.431,46852.0
2024-01-24 11:30:00,56.05,56.12,55.75,55.82,109154.0,53.4215,53.4882,53.1356,53.2023,109154.0
2024-01-24 12:00:00,55.82,55.91,55.75,55.85,78539.0,53.2023,53.2881,53.1356,53.2309,78539.0
2024-01-24 12:30:00,55.83,55.95,55.81,55.91,28712.0,53.2118,53.3262,53.1928,53.2881,28712.0
2024-01-24 13:00:00,55.91,55.96,55.75,55.79,83127.0,53.2881,53.3357,53.1356,53.1737,83127.0
2024-01-24 13:30:00,55.79,55.8,55.59,55.77,68315.0,53.1737,53.1832,52.9831,53.1546,68315.0
2024-01-24 14:00:00,55.76,55.98,55.76,55.91,32269.0,53.1451,53.3548,53.1451,53.2881,32269.0
2024-01-24 14:30:00,55.91,55.95,55.79,55.87,37974.0,53.2881,53.3262,53.1737,53.2499,37974.0
2024-01-24 15:00:00,55.88,55.96,55.69,55.71,179003.0,53.2595,53.3357,53.0784,53.0974,179003.0
2024-01-24 15:30:00,55.72,55.78,55.52,55.63,311941.0,53.107,53.1642,52.9164,53.0212,311941.0
2024-01-25 09:30:00,56.2,56.4,56.04,56.26,74375.0,53.5645,53.7551,53.412,53.6217,74375.0
2024-01-25 10:00:00,56.29,56.36,55.92,55.99,62033.0,53.6502,53.717,53.2976,53.3643,62033.0
2024-01-25 10:30:00,55.99,56.04,55.71,55.79,124326.0,53.3643,53.412,53.0974,53.1737,124326.0
2024-01-25 11:00:00,55.79,55.97,55.78,55.95,66177.0,53.1737,53.3453,53.1642,53.3262,66177.0
2024-01-25 11:30:00,55.94,56.02,55.88,55.9,63286.0,53.3167,53.3929,53.2595,53.2785,63286.0
2024-01-25 12:00:00,55.9,55.9,55.8,55.89,70434.0,53.2785,53.2785,53.1832,53.269,70434.0
2024-01-25 12:30:00,55.9,56.01,55.86,56.0,67863.0,53.2785,53.3834,53.2404,53.3738,67863.0
2024-01-25 13:00:00,56.01,56.28,56.01,56.15,83323.0,53.3834,53.6407,53.3834,53.5168,83323.0
2024-01-25 13:30:00,56.15,56.43,56.15,56.42,73938.0,53.5168,53.7837,53.5168,53.7742,73938.0
2024-01-25 14:00:00,56.42,56.52,56.33,56.36,122557.0,53.7742,53.8695,53.6884,53.717,122557.0
2024-01-25 14:30:00,56.36,56.37,56.13,56.16,103107.0,53.717,53.7265,53.4978,53.5263,103107.0
2024-01-25 15:00:00,56.16,56.29,56.12,56.26,138950.0,53.5263,53.6502,53.4882,53.6217,138950.0
2024-01-25 15:30:00,56.25,56.47,56.24,56.46,350587.0,53.6121,53.8218,53.6026,53.8123,350587.0
2024-01-26 09:30:00,56.66,56.78,56.39,56.55,58287.0,54.0029,54.1173,53.7456,53.8981,58287.0
2024-01-26 10:00:00,56.5,56.68,56.47,56.53,39590.0,53.8504,54.022,53.8218,53.879,39590.0
2024-01-26 10:30:00,56.52,56.68,56.51,56.58,132548.0,53.8695,54.022,53.8599,53.9267,132548.0
2024-01-26 11:00:00,56.56,56.69,56.53,56.6,40401.0,53.9076,54.0315,53.879,53.9457,40401.0
2024-01-26 11:30:00,56.59,56.65,56.51,56.64,181748.0,53.9362,53.9934,53.8599,53.9838,181748.0
2024-01-26 12:00:00,56.65,56.66,56.46,56.54,31268.0,53.9934,54.0029,53.8123,53.8885,31268.0
2024-01-26 12:30:00,56.53,56.55,56.28,56.33,75465.0,53.879,53.8981,53.6407,53.6884,75465.0
2024-01-26 13:00:00,56.3,56.32,56.25,56.31,47987.0,53.6598,53.6788,53.6121,53.6693,47987.0
2024-01-26 13:30:00,56.31,56.39,56.29,56.35,50489.0,53.6693,53.7456,53.6502,53.7074,50489.0
2024-01-26 14:00:00,56.35,56.37,56.25,56.25,57260.0,53.7074,53.7265,53.6121,53.6121,57260.0
2024-01-26 14:30:00,56.26,56.35,56.22,56.34,50262.0,53.6217,53.7074,53.5835,53.6979,50262.0
2024-01-26 15:00:00,56.35,56.38,56.29,56.32,71161.0,53.7074,53.736,53.6502,53.6788,71161.0
2024-01-26 15:30:00,56.32,56.4,56.3,56.4,348927.0,53.6788,53.7551,53.6598,53.7551,348927.0
2024-01-29 09:30:00,56.36,56.38,56.03,56.23,32311.0,53.717,53.736,53.4024,53.5931,32311.0
2024-01-29 10:00:00,56.23,56.34,56.21,56.29,47718.0,53.5931,53.6979,53.574,53.6502,47718.0
2024-01-29 10:30:00,56.28,56.54,56.23,56.54,39373.0,53.6407,53.8885,53.5931,53.8885,39373.0
2024-01-29 11:00:00,56.55,56.78,56.53,56.76,47359.0,53.8981,54.1173,53.879,54.0982,47359.0
2024-01-29 11:30:00,56.75,56.78,56.69,56.77,36753.0,54.0887,54.1173,54.0315,54.1077,36753.0
2024-01-29 12:00:00,56.76,56.79,56.68,56.77,41372.0,54.0982,54.1268,54.022,54.1077,41372.0
2024-01-29 12:30:00,56.78,56.86,56.73,56.82,45352.0,54.1173,54.1935,54.0696,54.1554,45352.0
2024-01-29 13:00:00,56.82,56.86,56.74,56.86,46565.0,54.1554,54.1935,54.0791,54.1935,46565.0
2024-01-29 13:30:00,56.85,56.87,56.77,56.81,39611.0,54.184,54.2031,54.1077,54.1459,39611.0
2024-01-29 14:00:00,56.8,56.91,56.79,56.86,50678.0,54.1363,54.2412,54.1268,54.1935,50678.0
2024-01-29 14:30:00,56.87,56.9,56.83,56.89,40885.0,54.2031,54.2316,54.1649,54.2221,40885.0
2024-01-29 15:00:00,56.9,57.24,56.89,57.17,74963.0,54.2316,54.5557,54.2221,54.489,74963.0
2024-01-29 15:30:00,57.16,57.2,57.06,57.13,340891.0,54.4795,54.5176,54.3841,54.4509,340891.0
2024-01-30 09:30:00,57.04,57.04,56.61,56.95,61825.0,54.3651,54.3651,53.9552,54.2793,61825.0
2024-01-30 10:00:00,56.89,56.92,56.59,56.65,40356.0,54.2221,54.2507,53.9362,53.9934,40356.0
2024-01-30 10:30:00,56.66,56.94,56.63,56.86,28872.0,54.0029,54.2698,53.9743,54.1935,28872.0
2024-01-30 11:00:00,56.86,57.08,56.86,57.05,56163.0,54.1935,54.4032,54.1935,54.3746,56163.0
2024-01-30 11:30:00,57.04,57.18,57.01,57.18,48551.0,54.3651,54.4985,54.3365,54.4985,48551.0
2024-01-30 12:00:00,57.17,57.18,57.1,57.13,54478.0,54.489,54.4985,54.4223,54.4509,54478.0
2024-01-30 12:30:00,57.12,57.12,57.0,57.06,55466.0,54.4413,54.4413,54.327,54.3841,55466.0
2024-01-30 13:00:00,57.06,57.16,57.05,57.1,71708.0,54.3841,54.4795,54.3746,54.4223,71708.0
2024-01-30 13:30:00,57.1,57.31,57.06,57.27,59685.0,54.4223,54.6224,54.3841,54.5843,59685.0
2024-01-30 14:00:00,57.28,57.61,57.28,57.47,64283.0,54.5938,54.9083,54.5938,54.7749,64283.0
2024-01-30 14:30:00,57.46,57.51,57.35,57.39,62155.0,54.7654,54.813,54.6605,54.6987,62155.0
2024-01-30 15:00:00,57.38,57.38,57.14,57.22,120833.0,54.6891,54.6891,54.4604,54.5366,120833.0
2024-01-30 15:30:00,57.21,57.33,57.14,57.29,280273.0,54.5271,54.6415,54.4604,54.6034,280273.0
2024-01-31 09:30:00,57.89,57.89,57.39,57.47,71048.0,55.1752,55.1752,54.6987,54.7749,71048.0
2024-01-31 10:00:00,57.48,57.91,57.42,57.89,70395.0,54.7844,55.1943,54.7273,55.1752,70395.0
2024-01-31 10:30:00,57.89,58.09,57.87,58.05,62582.0,55.1752,55.3658,55.1562,55.3277,62582.0
2024-01-31 11:00:00,58.05,58.07,57.82,57.82,79479.0,55.3277,55.3468,55.1085,55.1085,79479.0
2024-01-31 11:30:00,57.83,57.87,57.7,57.82,59795.0,55.118,55.1562,54.9941,55.1085,59795.0
2024-01-31 12:00:00,57.83,57.87,57.78,57.86,68358.0,55.118,55.1562,55.0704,55.1466,68358.0
2024-01-31 12:30:00,57.85,57.86,57.71,57.73,54907.0,55.1371,55.1466,55.0037,55.0227,54907.0
2024-01-31 13:00:00,57.73,57.73,57.64,57.72,143436.0,55.0227,55.0227,54.9369,55.0132,143436.0
2024-01-31 13:30:00,57.72,57.79,57.64,57.68,59188.0,55.0132,55.0799,54.9369,54.9751,59188.0
2024-01-31 14:00:00,57.67,57.73,57.44,57.45,74213.0,54.9655,55.0227,54.7463,54.7559,74213.0
2024-01-31 14:30:00,57.45,57.73,57.25,57.25,102314.0,54.7559,55.0227,54.5652,54.5652,102314.0
2024-01-31 15:00:00,57.25,57.32,56.95,57.16,143360.0,54.5652,54.6319,54.2793,54.4795,143360.0
2024-01-31 15:30:00,57.15,57.34,57.1,57.13,449442.0,54.4699,54.651,54.4223,54.4509,449442.0
2024-02-01 09:30:00,57.25,57.98,56.72,57.56,272776.0,54.5652,55.261,54.0601,54.8607,272776.0
2024-02-01 10:00:00,57.49,57.96,57.34,57.88,108478.0,54.794,55.2419,54.651,55.1657,108478.0
2024-02-01 10:30:00,57.89,58.12,57.81,57.93,215377.0,55.1752,55.3944,55.099,55.2133,215377.0
2024-02-01 11:00:00,57.94,58.04,57.79,57.88,77267.0,55.2229,55.3182,55.0799,55.1657,77267.0
2024-02-01 11:30:00,57.9,58.37,57.9,58.29,90520.0,55.1847,55.6327,55.1847,55.5565,90520.0
2024-02-01 12:00:00,58.3,58.64,58.29,58.54,105069.0,55.566,55.89,55.5565,55.7947,105069.0
2024-02-01 12:30:00,58.54,58.82,58.43,58.76,91948.0,55.7947,56.0616,55.6899,56.0044,91948.0
2024-02-01 13:00:00,58.78,58.81,58.62,58.71,81074.0,56.0235,56.0521,55.871,55.9568,81074.0
2024-02-01 13:30:00,58.72,58.95,58.72,58.77,128959.0,55.9663,56.1855,55.9663,56.0139,128959.0
2024-02-01 14:00:00,58.77,58.87,58.41,58.56,184785.0,56.0139,56.1093,55.6708,55.8138,184785.0
2024-02-01 14:30:00,58.57,58.57,58.38,58.46,106345.0,55.8233,55.8233,55.6422,55.7185,106345.0
2024-02-01 15:00:00,58.46,58.61,58.39,58.61,114737.0,55.7185,55.8615,55.6518,55.8615,114737.0
2024-02-01 15:30:00,58.61,58.84,58.59,58.84,581769.0,55.8615,56.0807,55.8424,56.0807,581769.0
2024-02-02 09:30:00,58.72,58.79,58.06,58.45,313971.0,55.9663,56.033,55.3372,55.709,313971.0
2024-02-02 10:00:00,58.49,58.5,57.85,58.06,284065.0,55.7471,55.7566,55.1371,55.3372,284065.0
2024-02-02 10:30:00,58.06,58.4,57.99,58.24,165306.0,55.3372,55.6613,55.2705,55.5088,165306.0
2024-02-02 11:00:00,58.24,58.27,57.92,58.05,74252.0,55.5088,55.5374,55.2038,55.3277,74252.0
2024-02-02 11:30:00,58.06,58.17,57.78,57.83,81210.0,55.3372,55.4421,55.0704,55.118,81210.0
2024-02-02 12:00:00,57.84,57.85,57.37,57.51,64924.0,55.1276,55.1371,54.6796,54.813,64924.0
2024-02-02 12:30:00,57.52,57.59,57.33,57.56,71116.0,54.8226,54.8893,54.6415,54.8607,71116.0
2024-02-02 13:00:00,57.57,57.69,57.5,57.64,88373.0,54.8702,54.9846,54.8035,54.9369,88373.0
2024-02-02 13:30:00,57.64,57.74,57.56,57.65,242175.0,54.9369,55.0323,54.8607,54.9465,242175.0
2024-02-02 14:00:00,57.64,57.89,57.63,57.86,109603.0,54.9369,55.1752,54.9274,55.1466,109603.0
2024-02-02 14:30:00,57.88,58.06,57.88,58.05,51693.0,55.1657,55.3372,55.1657,55.3277,51693.0
2024-02-02 15:00:00,58.05,58.21,58.05,58.2,98218.0,55.3277,55.4802,55.3277,55.4707,98218.0
2024-02-02 15:30:00,58.21,58.23,57.73,57.76,402681.0,55.4802,55.4993,55.0227,55.0513,402681.0
2024-02-05 09:30:00,57.04,57.04,56.48,56.84,150660.0,54.3651,54.3651,53.8313,54.1745,150660.0
2024-02-05 10:00:00,56.82,56.86,56.6,56.66,104681.0,54.1554,54.1935,53.9457,54.0029,104681.0
2024-02-05 10:30:00,56.65,56.82,56.6,56.8,87626.0,53.9934,54.1554,53.9457,54.1363,87626.0
2024-02-05 11:00:00,56.82,56.88,56.74,56.86,87958.0,54.1554,54.2126,54.0791,54.1935,87958.0
2024-02-05 11:30:00,56.87,56.96,56.8,56.81,68353.0,54.2031,54.2888,54.1363,54.1459,68353.0
2024-02-05 12:00:00,56.81,56.84,56.72,56.79,51616.0,54.1459,54.1745,54.0601,54.1268,51616.0
2024-02-05 12:30:00,56.78,56.8,56.69,56.74,73258.0,54.1173,54.1363,54.0315,54.0791,73258.0
2024-02-05 13:00:00,56.73,56.79,56.6,56.62,105154.0,54.0696,54.1268,53.9457,53.9648,105154.0
2024-02-05 13:30:00,56.62,56.73,56.6,56.71,58240.0,53.9648,54.0696,53.9457,54.0506,58240.0
2024-02-05 14:00:00,56.72,56.78,56.67,56.78,69584.0,54.0601,54.1173,54.0124,54.1173,69584.0
2024-02-05 14:30:00,56.78,56.89,56.77,56.85,68856.0,54.1173,54.2221,54.1077,54.184,68856.0
2024-02-05 15:00:00,56.85,57.01,56.8,57.0,103559.0,54.184,54.3365,54.1363,54.327,103559.0
2024-02-05 15:30:00,57.0,57.15,56.55,56.56,383417.0,54.327,54.4699,53.8981,53.9076,383417.0
2024-02-06 09:30:00,56.34,56.57,56.27,56.49,123588.0,53.6979,53.9171,53.6312,53.8409,123588.0
2024-02-06 10:00:00,56.49,56.69,56.45,56.59,64279.0,53.8409,54.0315,53.8027,53.9362,64279.0
2024-02-06 10:30:00,56.59,56.73,56.57,56.61,45717.0,53.9362,54.0696,53.9171,53.9552,45717.0
2024-02-06 11:00:00,56.61,56.78,56.51,56.67,85623.0,53.9552,54.1173,53.8599,54.0124,85623.0
2024-02-06 11:30:00,56.67,56.69,56.52,56.56,65957.0,54.0124,54.0315,53.8695,53.9076,65957.0
2024-02-06 12:00:00,56.55,56.7,56.52,56.64,57191.0,53.8981,54.041,53.8695,53.9838,57191.0
2024-02-06 12:30:00,56.65,56.71,56.59,56.68,66382.0,53.9934,54.0506,53.9362,54.022,66382.0
2024-02-06 13:00:00,56.67,56.73,56.58,56.67,43771.0,54.0124,54.0696,53.9267,54.0124,43771.0
2024-02-06 13:30:00,56.67,56.75,56.67,56.71,48803.0,54.0124,54.0887,54.0124,54.0506,48803.0
2024-02-06 14:00:00,56.72,56.72,56.59,56.64,47801.0,54.0601,54.0601,53.9362,53.9838,47801.0
2024-02-06 14:30:00,56.64,56.64,56.5,56.53,70487.0,53.9838,53.9838,53.8504,53.879,70487.0
2024-02-06 15:00:00,56.53,56.58,56.48,56.54,145553.0,53.879,53.9267,53.8313,53.8885,145553.0
2024-02-06 15:30:00,56.54,56.64,56.44,56.45,470929.0,53.8885,53.9838,53.7932,53.8027,470929.0
2024-02-07 09:30:00,56.75,56.77,56.23,56.38,33504.0,54.0887,54.1077,53.5931,53.736,33504.0
2024-02-07 10:00:00,56.35,56.5,56.31,56.46,36034.0,53.7074,53.8504,53.6693,53.8123,36034.0
2024-02-07 10:30:00,56.47,56.51,56.28,56.39,94813.0,53.8218,53.8599,53.6407,53.7456,94813.0
2024-02-07 11:00:00,56.39,56.4,56.23,56.26,49391.0,53.7456,53.7551,53.5931,53.6217,49391.0
2024-02-07 11:30:00,56.27,56.46,56.26,56.43,44610.0,53.6312,53.8123,53.6217,53.7837,44610.0
2024-02-07 12:00:00,56.45,56.47,56.36,56.37,59567.0,53.8027,53.8218,53.717,53.7265,59567.0
2024-02-07 12:30:00,56.37,56.39,56.31,56.33,45267.0,53.7265,53.7456,53.6693,53.6884,45267.0
2024-02-07 13:00:00,56.33,56.45,56.32,56.4,55504.0,53.6884,53.8027,53.6788,53.7551,55504.0
2024-02-07 13:30:00,56.4,56.44,56.37,56.39,102139.0,53.7551,53.7932,53.7265,53.7456,102139.0
2024-02-07 14:00:00,56.39,56.54,56.38,56.48,65794.0,53.7456,53.8885,53.736,53.8313,65794.0
2024-02-07 14:30:00,56.47,56.66,56.43,56.65,55600.0,53.8218,54.0029,53.7837,53.9934,55600.0
2024-02-07 15:00:00,56.65,56.69,56.49,56.51,89413.0,53.9934,54.0315,53.8409,53.8599,89413.0
2024-02-07 15:30:00,56.51,56.57,56.34,56.41,309788.0,53.8599,53.9171,53.6979,53.7646,309788.0
2024-02-08 09:30:00,56.16,56.34,56.05,56.11,73151.0,53.5263,53.6979,53.4215,53.4787,73151.0
2024-02-08 10:00:00,56.11,56.29,56.11,56.23,44089.0,53.4787,53.6502,53.4787,53.5931,44089.0
2024-02-08 10:30:00,56.22,56.26,56.11,56.18,76455.0,53.5835,53.6217,53.4787,53.5454,76455.0
2024-02-08 11:00:00,56.19,56.19,55.9,55.93,108563.0,53.5549,53.5549,53.2785,53.3071,108563.0
2024-02-08 11:30:00,55.92,55.97,55.87,55.96,53174.0,53.2976,53.3453,53.2499,53.3357,53174.0
2024-02-08 12:00:00,55.96,55.96,55.81,55.86,93841.0,53.3357,53.3357,53.1928,53.2404,93841.0
2024-02-08 12:30:00,55.85,55.99,55.82,55.83,158867.0,53.2309,53.3643,53.2023,53.2118,158867.0
2024-02-08 13:00:00,55.83,56.0,55.81,55.85,101911.0,53.2118,53.3738,53.1928,53.2309,101911.0
2024-02-08 13:30:00,55.85,55.86,55.71,55.83,77853.0,53.2309,53.2404,53.0974,53.2118,77853.0
2024-02-08 14:00:00,55.83,56.04,55.83,55.94,81549.0,53.2118,53.412,53.2118,53.3167,81549.0
2024-02-08 14:30:00,55.93,56.0,55.87,55.97,63638.0,53.3071,53.3738,53.2499,53.3453,63638.0
2024-02-08 15:00:00,55.97,56.02,55.82,55.98,79384.0,53.3453,53.3929,53.2023,53.3548,79384.0
2024-02-08 15:30:00,55.98,56.32,55.97,56.26,307007.0,53.3548,53.6788,53.3453,53.6217,307007.0
2024-02-09 09:30:00,55.73,56.04,55.62,55.62,57134.0,53.6043,53.9025,53.4985,53.4985,57134.0
2024-02-09 10:00:00,55.67,55.93,55.62,55.72,49676.0,53.5466,53.7967,53.4985,53.5947,49676.0
2024-02-09 10:30:00,55.71,55.76,55.61,55.69,50682.0,53.5851,53.6332,53.4889,53.5658,50682.0
2024-02-09 11:00:00,55.68,55.74,55.63,55.68,54321.0,53.5562,53.6139,53.5081,53.5562,54321.0
2024-02-09 11:30:00,55.7,55.74,55.62,55.64,57629.0,53.5754,53.6139,53.4985,53.5177,57629.0
2024-02-09 12:00:00,55.64,55.78,55.6,55.77,41194.0,53.5177,53.6524,53.4793,53.6428,41194.0
2024-02-09 12:30:00,55.78,55.86,55.75,55.85,62126.0,53.6524,53.7293,53.6235,53.7197,62126.0
2024-02-09 13:00:00,55.85,55.86,55.73,55.8,44227.0,53.7197,53.7293,53.6043,53.6716,44227.0
2024-02-09 13:30:00,55.81,55.82,55.7,55.73,47414.0,53.6812,53.6909,53.5754,53.6043,47414.0
2024-02-09 14:00:00,55.73,55.89,55.73,55.83,39937.0,53.6043,53.7582,53.6043,53.7005,39937.0
2024-02-09 14:30:00,55.84,56.06,55.81,56.02,84809.0,53.7101,53.9217,53.6812,53.8832,84809.0
2024-02-09 15:00:00,56.02,56.11,55.98,56.08,126133.0,53.8832,53.9698,53.8448,53.9409,126133.0
2024-02-09 15:30:00,56.08,56.08,55.99,56.08,230335.0,53.9409,53.9409,53.8544,53.9409,230335.0
2024-02-12 09:30:00,56.17,56.27,56.01,56.19,81859.0,54.0275,54.1237,53.8736,54.0468,81859.0
2024-02-12 10:00:00,56.18,56.35,56.13,56.28,41785.0,54.0371,54.2006,53.989,54.1333,41785.0
2024-02-12 10:30:00,56.29,56.31,56.1,56.18,37324.0,54.1429,54.1622,53.9602,54.0371,37324.0
2024-02-12 11:00:00,56.17,56.55,56.17,56.55,33684.0,54.0275,54.393,54.0275,54.393,33684.0
2024-02-12 11:30:00,56.55,56.71,56.53,56.7,34745.0,54.393,54.5469,54.3738,54.5373,34745.0
2024-02-12 12:00:00,56.71,56.76,56.64,56.74,36101.0,54.5469,54.595,54.4796,54.5758,36101.0
2024-02-12 12:30:00,56.75,56.76,56.64,56.76,28235.0,54.5854,54.595,54.4796,54.595,28235.0
2024-02-12 13:00:00,56.76,56.91,56.73,56.91,44804.0,54.595,54.7393,54.5662,54.7393,44804.0
2024-02-12 13:30:00,56.91,56.96,56.82,56.85,52912.0,54.7393,54.7874,54.6527,54.6816,52912.0
2024-02-12 14:00:00,56.84,56.93,56.79,56.85,44145.0,54.672,54.7585,54.6239,54.6816,44145.0
2024-02-12 14:30:00,56.84,56.89,56.71,56.78,42738.0,54.672,54.7201,54.5469,54.6142,42738.0
2024-02-12 15:00:00,56.79,56.86,56.65,56.68,57913.0,54.6239,54.6912,54.4892,54.5181,57913.0
2024-02-12 15:30:00,56.68,56.97,56.63,56.97,341533.0,54.5181,54.797,54.47,54.797,341533.0
2024-02-13 09:30:00,56.76,56.92,55.98,55.98,73647.0,54.595,54.7489,53.8448,53.8448,73647.0
2024-02-13 10:00:00,56.02,56.1,55.57,55.67,71045.0,53.8832,53.9602,53.4504,53.5466,71045.0
2024-02-13 10:30:00,55.65,55.65,55.1,55.17,170375.0,53.5273,53.5273,52.9983,53.0657,170375.0
2024-02-13 11:00:00,55.18,55.49,55.11,55.42,100177.0,53.0753,53.3735,53.0079,53.3061,100177.0
2024-02-13 11:30:00,55.43,55.63,55.42,55.61,45557.0,53.3157,53.5081,53.3061,53.4889,45557.0
2024-02-13 12:00:00,55.61,55.63,55.5,55.59,66290.0,53.4889,53.5081,53.3831,53.4696,66290.0
2024-02-13 12:30:00,55.6,55.79,55.52,55.77,68822.0,53.4793,53.662,53.4023,53.6428,68822.0
2024-02-13 13:00:00,55.76,55.79,55.63,55.67,75052.0,53.6332,53.662,53.5081,53.5466,75052.0
2024-02-13 13:30:00,55.66,55.66,55.51,55.6,46075.0,53.537,53.537,53.3927,53.4793,46075.0
2024-02-13 14:00:00,55.6,55.71,55.53,55.55,97849.0,53.4793,53.5851,53.4119,53.4312,97849.0
2024-02-13 14:30:00,55.54,55.64,55.45,55.56,53446.0,53.4215,53.5177,53.335,53.4408,53446.0
2024-02-13 15:00:00,55.55,55.7,55.49,55.68,84378.0,53.4312,53.5754,53.3735,53.5562,84378.0
2024-02-13 15:30:00,55.67,56.17,55.65,56.13,494388.0,53.5466,54.0275,53.5273,53.989,494388.0
2024-02-14 09:30:00,56.13,56.4,55.82,56.25,59298.0,53.989,54.2487,53.6909,54.1045,59298.0
2024-02-14 10:00:00,56.26,56.27,55.9,56.13,38632.0,54.1141,54.1237,53.7678,53.989,38632.0
2024-02-14 10:30:00,56.12,56.2,56.0,56.12,32381.0,53.9794,54.0564,53.864,53.9794,32381.0
2024-02-14 11:00:00,56.14,56.36,56.13,56.34,43982.0,53.9987,54.2103,53.989,54.191,43982.0
2024-02-14 11:30:00,56.34,56.39,56.19,56.19,42489.0,54.191,54.2391,54.0468,54.0468,42489.0
2024-02-14 12:00:00,56.18,56.24,56.12,56.2,43236.0,54.0371,54.0948,53.9794,54.0564,43236.0
2024-02-14 12:30:00,56.21,56.3,56.15,56.23,29952.0,54.066,54.1526,54.0083,54.0852,29952.0
2024-02-14 13:00:00,56.23,56.4,56.23,56.36,46828.0,54.0852,54.2487,54.0852,54.2103,46828.0
2024-02-14 13:30:00,56.36,56.4,56.29,56.32,46923.0,54.2103,54.2487,54.1429,54.1718,46923.0
2024-02-14 14:00:00,56.34,56.42,56.13,56.39,40842.0,54.191,54.268,53.989,54.2391,40842.0
2024-02-14 14:30:00,56.4,56.45,56.35,56.37,55597.0,54.2487,54.2968,54.2006,54.2199,55597.0
2024-02-14 15:00:00,56.37,56.58,56.32,56.52,83619.0,54.2199,54.4219,54.1718,54.3642,83619.0
2024-02-14 15:30:00,56.52,56.53,56.28,56.41,371593.0,54.3642,54.3738,54.1333,54.2584,371593.0
2024-02-15 09:30:00,56.69,57.46,56.69,57.46,155991.0,54.5277,55.2683,54.5277,55.2683,155991.0
2024-02-15 10:00:00,57.5,57.52,57.0,57.35,36838.0,55.3068,55.326,54.8259,55.1625,36838.0
2024-02-15 10:30:00,57.33,57.33,56.88,56.9,27654.0,55.1433,55.1433,54.7104,54.7297,27654.0
2024-02-15 11:00:00,56.91,57.02,56.74,56.74,22372.0,54.7393,54.8451,54.5758,54.5758,22372.0
2024-02-15 11:30:00,56.76,56.85,56.75,56.82,52825.0,54.595,54.6816,54.5854,54.6527,52825.0
2024-02-15 12:00:00,56.83,56.93,56.82,56.85,23837.0,54.6623,54.7585,54.6527,54.6816,23837.0
2024-02-15 12:30:00,56.85,56.94,56.76,56.9,31956.0,54.6816,54.7681,54.595,54.7297,31956.0
2024-02-15 13:00:00,56.89,57.07,56.89,57.06,27156.0,54.7201,54.8932,54.7201,54.8836,27156.0
2024-02-15 13:30:00,57.08,57.1,56.98,57.04,46496.0,54.9028,54.922,54.8066,54.8643,46496.0
2024-02-15 14:00:00,57.04,57.09,56.98,57.07,24257.0,54.8643,54.9124,54.8066,54.8932,24257.0
2024-02-15 14:30:00,57.05,57.1,56.97,57.06,30405.0,54.8739,54.922,54.797,54.8836,30405.0
2024-02-15 15:00:00,57.08,57.23,56.98,57.13,92606.0,54.9028,55.0471,54.8066,54.9509,92606.0
2024-02-15 15:30:00,57.14,57.3,57.05,57.22,271669.0,54.9605,55.1144,54.8739,55.0375,271669.0
2024-02-16 09:30:00,57.0,57.15,56.73,57.12,89311.0,54.8259,54.9701,54.5662,54.9413,89311.0
2024-02-16 10:00:00,57.11,57.31,57.04,57.22,39750.0,54.9317,55.124,54.8643,55.0375,39750.0
2024-02-16 10:30:00,57.2,57.24,57.07,57.23,28227.0,55.0182,55.0567,54.8932,55.0471,28227.0
2024-02-16 11:00:00,57.24,57.31,57.17,57.28,77663.0,55.0567,55.124,54.9894,55.0952,77663.0
2024-02-16 11:30:00,57.26,57.37,57.2,57.23,44062.0,55.0759,55.1817,55.0182,55.0471,44062.0
2024-02-16 12:00:00,57.23,57.3,57.21,57.28,41586.0,55.0471,55.1144,55.0278,55.0952,41586.0
2024-02-16 12:30:00,57.27,57.44,57.21,57.39,31682.0,55.0856,55.2491,55.0278,55.201,31682.0
2024-02-16 13:00:00,57.38,57.49,57.37,57.42,23326.0,55.1914,55.2972,55.1817,55.2298,23326.0
2024-02-16 13:30:00,57.41,57.43,57.31,57.38,32571.0,55.2202,55.2395,55.124,55.1914,32571.0
2024-02-16 14:00:00,57.38,57.48,57.33,57.46,30856.0,55.1914,55.2875,55.1433,55.2683,30856.0
2024-02-16 14:30:00,57.46,57.5,57.29,57.39,43054.0,55.2683,55.3068,55.1048,55.201,43054.0
2024-02-16 15:00:00,57.39,57.43,57.28,57.35,76851.0,55.201,55.2395,55.0952,55.1625,76851.0
2024-02-16 15:30:00,57.36,57.42,57.11,57.28,317027.0,55.1721,55.2298,54.9317,55.0952,317027.0
2024-02-20 09:30:00,57.36,57.85,57.12,57.7,85161.0,55.1721,55.6434,54.9413,55.4992,85161.0
2024-02-20 10:00:00,57.71,58.0,57.62,57.99,143318.0,55.5088,55.7877,55.4222,55.7781,143318.0
2024-02-20 10:30:00,57.97,58.01,57.53,57.53,83148.0,55.7589,55.7973,55.3356,55.3356,83148.0
2024-02-20 11:00:00,57.55,57.63,57.44,57.46,82518.0,55.3549,55.4318,55.2491,55.2683,82518.0
2024-02-20 11:30:00,57.47,57.5,57.35,57.39,64917.0,55.2779,55.3068,55.1625,55.201,64917.0
2024-02-20 12:00:00,57.4,57.4,57.22,57.23,48936.0,55.2106,55.2106,55.0375,55.0471,48936.0
2024-02-20 12:30:00,57.23,57.35,57.21,57.34,61641.0,55.0471,55.1625,55.0278,55.1529,61641.0
2024-02-20 13:00:00,57.34,57.39,57.21,57.25,72792.0,55.1529,55.201,55.0278,55.0663,72792.0
2024-02-20 13:30:00,57.25,57.25,57.12,57.17,74477.0,55.0663,55.0663,54.9413,54.9894,74477.0
2024-02-20 14:00:00,57.17,57.21,57.08,57.17,77526.0,54.9894,55.0278,54.9028,54.9894,77526.0
2024-02-20 14:30:00,57.16,57.24,57.07,57.17,64765.0,54.9798,55.0567,54.8932,54.9894,64765.0
2024-02-20 15:00:00,57.18,57.23,57.05,57.17,111079.0,54.999,55.0471,54.8739,54.9894,111079.0
2024-02-20 15:30:00,57.17,57.19,56.92,57.04,323893.0,54.9894,55.0086,54.7489,54.8643,323893.0
2024-02-21 09:30:00,57.31,57.72,56.94,57.52,50710.0,55.124,55.5184,54.7681,55.326,50710.0
2024-02-21 10:00:00,57.51,57.57,57.34,57.55,80047.0,55.3164,55.3741,55.1529,55.3549,80047.0
2024-02-21 10:30:00,57.54,57.54,57.23,57.29,70796.0,55.3453,55.3453,55.0471,55.1048,70796.0
2024-02-21 11:00:00,57.3,57.45,57.3,57.41,99971.0,55.1144,55.2587,55.1144,55.2202,99971.0
2024-02-21 11:30:00,57.4,57.62,57.36,57.57,45799.0,55.2106,55.4222,55.1721,55.3741,45799.0
2024-02-21 12:00:00,57.57,57.78,57.57,57.7,71923.0,55.3741,55.5761,55.3741,55.4992,71923.0
2024-02-21 12:30:00,57.71,57.78,57.58,57.76,79931.0,55.5088,55.5761,55.3837,55.5569,79931.0
2024-02-21 13:00:00,57.76,57.76,57.58,57.68,50611.0,55.5569,55.5569,55.3837,55.4799,50611.0
2024-02-21 13:30:00,57.68,57.68,57.5,57.58,97847.0,55.4799,55.4799,55.3068,55.3837,97847.0
2024-02-21 14:00:00,57.57,57.58,57.41,57.55,49805.0,55.3741,55.3837,55.2202,55.3549,49805.0
2024-02-21 14:30:00,57.55,57.61,57.51,57.56,94977.0,55.3549,55.4126,55.3164,55.3645,94977.0
2024-02-21 15:00:00,57.56,57.63,57.38,57.52,84114.0,55.3645,55.4318,55.1914,55.326,84114.0
2024-02-21 15:30:00,57.52,57.82,57.43,57.71,382801.0,55.326,55.6146,55.2395,55.5088,382801.0
2024-02-22 09:30:00,57.13,57.25,56.85,56.94,108760.0,54.9509,55.0663,54.6816,54.7681,108760.0
2024-02-22 10:00:00,56.96,57.0,56.69,56.76,81059.0,54.7874,54.8259,54.5277,54.595,81059.0
2024-02-22 10:30:00,56.76,57.0,56.72,56.99,63093.0,54.595,54.8259,54.5565,54.8162,63093.0
2024-02-22 11:00:00,57.02,57.03,56.8,56.98,38982.0,54.8451,54.8547,54.6335,54.8066,38982.0
2024-02-22 11:30:00,57.01,57.02,56.9,56.98,43878.0,54.8355,54.8451,54.7297,54.8066,43878.0
2024-02-22 12:00:00,56.98,57.2,56.97,57.13,36178.0,54.8066,55.0182,54.797,54.9509,36178.0
2024-02-22 12:30:00,57.12,57.15,57.02,57.07,39750.0,54.9413,54.9701,54.8451,54.8932,39750.0
2024-02-22 13:00:00,57.07,57.24,57.03,57.22,36451.0,54.8932,55.0567,54.8547,55.0375,36451.0
2024-02-22 13:30:00,57.23,57.28,57.11,57.14,116338.0,55.0471,55.0952,54.9317,54.9605,116338.0
2024-02-22 14:00:00,57.14,57.34,57.13,57.26,38823.0,54.9605,55.1529,54.9509,55.0759,38823.0
2024-02-22 14:30:00,57.28,57.28,57.02,57.02,57758.0,55.0952,55.0952,54.8451,54.8451,57758.0
2024-02-22 15:00:00,57.02,57.13,57.02,57.08,76882.0,54.8451,54.9509,54.8451,54.9028,76882.0
2024-02-22 15:30:00,57.07,57.17,56.94,57.14,257629.0,54.8932,54.9894,54.7681,54.9605,257629.0
2024-02-23 09:30:00,57.3,57.54,57.08,57.54,58692.0,55.1144,55.3453,54.9028,55.3453,58692.0
2024-02-23 10:00:00,57.56,57.79,57.5,57.77,57013.0,55.3645,55.5857,55.3068,55.5665,57013.0
2024-02-23 10:30:00,57.78,57.88,57.71,57.85,58219.0,55.5761,55.6723,55.5088,55.6434,58219.0
2024-02-23 11:00:00,57.86,57.9,57.74,57.78,52031.0,55.6531,55.6915,55.5376,55.5761,52031.0
2024-02-23 11:30:00,57.77,57.8,57.57,57.65,123635.0,55.5665,55.5953,55.3741,55.4511,123635.0
2024-02-23 12:00:00,57.66,57.73,57.6,57.68,56031.0,55.4607,55.528,55.403,55.4799,56031.0
2024-02-23 12:30:00,57.68,57.69,57.53,57.54,56128.0,55.4799,55.4895,55.3356,55.3453,56128.0
2024-02-23 13:00:00,57.52,57.74,57.5,57.74,51601.0,55.326,55.5376,55.3068,55.5376,51601.0
2024-02-23 13:30:00,57.75,57.77,57.65,57.75,77581.0,55.5472,55.5665,55.4511,55.5472,77581.0
2024-02-23 14:00:00,57.75,57.77,57.68,57.71,65832.0,55.5472,55.5665,55.4799,55.5088,65832.0
2024-02-23 14:30:00,57.7,57.86,57.67,57.83,71069.0,55.4992,55.6531,55.4703,55.6242,71069.0
2024-02-23 15:00:00,57.83,57.93,57.81,57.93,113149.0,55.6242,55.7204,55.605,55.7204,113149.0
2024-02-23 15:30:00,57.93,57.96,57.68,57.7,378421.0,55.7204,55.7492,55.4799,55.4992,378421.0
2024-02-26 09:30:00,57.44,57.44,56.9,57.05,68996.0,55.2491,55.2491,54.7297,54.8739,68996.0
2024-02-26 10:00:00,57.04,57.07,56.64,56.65,40667.0,54.8643,54.8932,54.4796,54.4892,40667.0
2024-02-26 10:30:00,56.65,56.79,56.61,56.71,29506.0,54.4892,54.6239,54.4507,54.5469,29506.0
2024-02-26 11:00:00,56.72,56.73,56.64,56.68,22366.0,54.5565,54.5662,54.4796,54.5181,22366.0
2024-02-26 11:30:00,56.68,56.75,56.54,56.72,37190.0,54.5181,54.5854,54.3834,54.5565,37190.0
2024-02-26 12:00:00,56.72,56.76,56.63,56.67,28539.0,54.5565,54.595,54.47,54.5084,28539.0
2024-02-26 12:30:00,56.66,56.68,56.58,56.66,27503.0,54.4988,54.5181,54.4219,54.4988,27503.0
2024-02-26 13:00:00,56.66,56.73,56.57,56.62,30976.0,54.4988,54.5662,54.4123,54.4603,30976.0
2024-02-26 13:30:00,56.6,56.61,56.37,56.39,55824.0,54.4411,54.4507,54.2199,54.2391,55824.0
2024-02-26 14:00:00,56.38,56.46,56.31,56.42,133154.0,54.2295,54.3065,54.1622,54.268,133154.0
2024-02-26 14:30:00,56.42,56.59,56.39,56.57,93525.0,54.268,54.4315,54.2391,54.4123,93525.0
2024-02-26 15:00:00,56.57,56.65,56.52,56.58,93776.0,54.4123,54.4892,54.3642,54.4219,93776.0
2024-02-26 15:30:00,56.57,56.75,56.52,56.61,321827.0,54.4123,54.5854,54.3642,54.4507,321827.0
2024-02-27 09:30:00,56.91,57.15,56.54,57.01,131299.0,54.7393,54.9701,54.3834,54.8355,131299.0
2024-02-27 10:00:00,57.02,57.11,56.91,57.05,118197.0,54.8451,54.9317,54.7393,54.8739,118197.0
2024-02-27 10:30:00,57.05,57.18,57.02,57.05,84447.0,54.8739,54.999,54.8451,54.8739,84447.0
2024-02-27 11:00:00,57.06,57.12,56.99,57.09,44085.0,54.8836,54.9413,54.8162,54.9124,44085.0
2024-02-27 11:30:00,57.1,57.11,57.01,57.08,30221.0,54.922,54.9317,54.8355,54.9028,30221.0
2024-02-27 12:00:00,57.08,57.11,56.98,56.98,79376.0,54.9028,54.9317,54.8066,54.8066,79376.0
2024-02-27 12:30:00,56.99,57.16,56.99,57.12,65337.0,54.8162,54.9798,54.8162,54.9413,65337.0
2024-02-27 13:00:00,57.13,57.29,57.08,57.18,48410.0,54.9509,55.1048,54.9028,54.999,48410.0
2024-02-27 13:30:00,57.17,57.21,57.13,57.15,86183.0,54.9894,55.0278,54.9509,54.9701,86183.0
2024-02-27 14:00:00,57.15,57.19,57.1,57.14,34796.0,54.9701,55.0086,54.922,54.9605,34796.0
2024-02-27 14:30:00,57.13,57.2,57.1,57.18,59887.0,54.9509,55.0182,54.922,54.999,59887.0
2024-02-27 15:00:00,57.18,57.24,57.05,57.06,67128.0,54.999,55.0567,54.8739,54.8836,67128.0
2024-02-27 15:30:00,57.05,57.38,57.04,57.33,247414.0,54.8739,55.1914,54.8643,55.1433,247414.0
2024-02-28 09:30:00,57.29,57.67,57.11,57.6,74514.0,55.1048,55.4703,54.9317,55.403,74514.0
2024-02-28 10:00:00,57.66,57.71,57.52,57.57,181481.0,55.4607,55.5088,55.326,55.3741,181481.0
2024-02-28 10:30:00,57.58,57.71,57.48,57.61,150924.0,55.3837,55.5088,55.2875,55.4126,150924.0
2024-02-28 11:00:00,57.62,57.66,57.43,57.45,150018.0,55.4222,55.4607,55.2395,55.2587,150018.0
2024-02-28 11:30:00,57.46,57.56,57.36,57.47,61637.0,55.2683,55.3645,55.1721,55.2779,61637.0
2024-02-28 12:00:00,57.48,57.56,57.45,57.53,76548.0,55.2875,55.3645,55.2587,55.3356,76548.0
2024-02-28 12:30:00,57.53,57.58,57.51,57.54,28245.0,55.3356,55.3837,55.3164,55.3453,28245.0
2024-02-28 13:00:00,57.53,57.61,57.48,57.56,60596.0,55.3356,55.4126,55.2875,55.3645,60596.0
2024-02-28 13:30:00,57.55,57.61,57.51,57.61,45430.0,55.3549,55.4126,55.3164,55.4126,45430.0
2024-02-28 14:00:00,57.61,57.63,57.34,57.35,95573.0,55.4126,55.4318,55.1529,55.1625,95573.0
2024-02-28 14:30:00,57.34,57.34,57.18,57.21,108544.0,55.1529,55.1529,54.999,55.0278,108544.0
2024-02-28 15:00:00,57.21,57.28,57.12,57.14,160099.0,55.0278,55.0952,54.9413,54.9605,160099.0
2024-02-28 15:30:00,57.15,57.24,56.95,57.01,560740.0,54.9701,55.0567,54.7778,54.8355,560740.0
2024-02-29 09:30:00,57.31,57.79,57.08,57.65,71690.0,55.124,55.5857,54.9028,55.4511,71690.0
2024-02-29 10:00:00,57.65,57.69,57.38,57.46,37068.0,55.4511,55.4895,55.1914,55.2683,37068.0
2024-02-29 10:30:00,57.45,57.48,57.25,57.45,60330.0,55.2587,55.2875,55.0663,55.2587,60330.0
2024-02-29 11:00:00,57.44,57.57,57.33,57.35,64571.0,55.2491,55.3741,55.1433,55.1625,64571.0
2024-02-29 11:30:00,57.34,57.35,57.1,57.16,23946.0,55.1529,55.1625,54.922,54.9798,23946.0
2024-02-29 12:00:00,57.15,57.32,57.14,57.16,109698.0,54.9701,55.1336,54.9605,54.9798,109698.0
2024-02-29 12:30:00,57.16,57.28,57.1,57.24,177998.0,54.9798,55.0952,54.922,55.0567,177998.0
2024-02-29 13:00:00,57.28,57.35,57.18,57.27,136358.0,55.0952,55.1625,54.999,55.0856,136358.0
2024-02-29 13:30:00,57.26,57.4,57.26,57.38,78157.0,55.0759,55.2106,55.0759,55.1914,78157.0
2024-02-29 14:00:00,57.38,57.51,57.34,57.43,384554.0,55.1914,55.3164,55.1529,55.2395,384554.0
2024-02-29 14:30:00,57.44,57.49,57.28,57.36,105706.0,55.2491,55.2972,55.0952,55.1721,105706.0
2024-02-29 15:00:00,57.36,57.61,57.36,57.49,149969.0,55.1721,55.4126,55.1721,55.2972,149969.0
2024-02-29 15:30:00,57.49,57.64,57.28,57.34,410096.0,55.2972,55.4414,55.0952,55.1529,410096.0
2024-03-01 09:30:00,57.37,57.43,56.75,56.82,379088.0,55.1817,55.2395,54.5854,54.6527,379088.0
2024-03-01 10:00:00,56.82,57.29,56.78,57.29,142761.0,54.6527,55.1048,54.6142,55.1048,142761.0
2024-03-01 10:30:00,57.3,57.61,57.3,57.58,226833.0,55.1144,55.4126,55.1144,55.3837,226833.0
2024-03-01 11:00:00,57.57,57.64,57.36,57.37,142054.0,55.3741,55.4414,55.1721,55.1817,142054.0
2024-03-01 11:30:00,57.37,57.5,57.32,57.49,79222.0,55.1817,55.3068,55.1336,55.2972,79222.0
2024-03-01 12:00:00,57.5,57.58,57.48,57.54,58128.0,55.3068,55.3837,55.2875,55.3453,58128.0
2024-03-01 12:30:00,57.54,57.71,57.53,57.64,69285.0,55.3453,55.5088,55.3356,55.4414,69285.0
2024-03-01 13:00:00,57.63,57.78,57.57,57.74,268690.0,55.4318,55.5761,55.3741,55.5376,268690.0
2024-03-01 13:30:00,57.73,57.76,57.58,57.61,197677.0,55.528,55.5569,55.3837,55.4126,197677.0
2024-03-01 14:00:00,57.63,57.87,57.62,57.86,126642.0,55.4318,55.6627,55.4222,55.6531,126642.0
2024-03-01 14:30:00,57.87,58.03,57.84,58.0,139330.0,55.6627,55.8166,55.6338,55.7877,139330.0
2024-03-01 15:00:00,58.0,58.16,57.95,58.12,207119.0,55.7877,55.9416,55.7396,55.9031,207119.0
2024-03-01 15:30:00,58.11,58.21,57.8,58.15,937635.0,55.8935,55.9897,55.5953,55.932,937635.0
2024-03-04 09:30:00,57.69,58.02,57.69,57.91,215844.0,55.4895,55.8069,55.4895,55.7011,215844.0
2024-03-04 10:00:00,57.91,58.12,57.77,58.12,84329.0,55.7011,55.9031,55.5665,55.9031,84329.0
2024-03-04 10:30:00,58.14,58.36,58.09,58.33,72931.0,55.9224,56.134,55.8743,56.1051,72931.0
2024-03-04 11:00:00,58.3,58.61,58.25,58.52,77741.0,56.0763,56.3744,56.0282,56.2879,77741.0
2024-03-04 11:30:00,58.52,58.71,58.5,58.65,52021.0,56.2879,56.4706,56.2686,56.4129,52021.0
2024-03-04 12:00:00,58.65,58.68,58.6,58.65,51586.0,56.4129,56.4418,56.3648,56.4129,51586.0
2024-03-04 12:30:00,58.65,58.65,58.54,58.55,72052.0,56.4129,56.4129,56.3071,56.3167,72052.0
2024-03-04 13:00:00,58.56,58.66,58.51,58.55,76498.0,56.3264,56.4225,56.2783,56.3167,76498.0
2024-03-04 13:30:00,58.55,58.59,58.48,58.53,57652.0,56.3167,56.3552,56.2494,56.2975,57652.0
2024-03-04 14:00:00,58.53,58.7,58.52,58.7,120894.0,56.2975,56.461,56.2879,56.461,120894.0
2024-03-04 14:30:00,58.7,58.87,58.68,58.76,109929.0,56.461,56.6245,56.4418,56.5187,109929.0
2024-03-04 15:00:00,58.77,58.87,58.76,58.87,104591.0,56.5283,56.6245,56.5187,56.6245,104591.0
2024-03-04 15:30:00,58.87,59.01,58.81,58.98,499011.0,56.6245,56.7592,56.5668,56.7303,499011.0
2024-03-05 09:30:00,59.27,59.75,59.04,59.5,156437.0,57.0093,57.471,56.788,57.2305,156437.0
2024-03-05 10:00:00,59.53,60.2,59.52,60.12,181907.0,57.2594,57.9038,57.2497,57.8268,181907.0
2024-03-05 10:30:00,60.12,60.24,59.98,59.98,114181.0,57.8268,57.9423,57.6922,57.6922,114181.0
2024-03-05 11:00:00,59.97,60.04,59.55,59.68,161291.0,57.6826,57.7499,57.2786,57.4036,161291.0
2024-03-05 11:30:00,59.68,59.8,59.45,59.47,207273.0,57.4036,57.5191,57.1824,57.2016,207273.0
2024-03-05 12:00:00,59.47,59.53,59.31,59.32,102020.0,57.2016,57.2594,57.0477,57.0574,102020.0
2024-03-05 12:30:00,59.32,59.53,59.29,59.52,84751.0,57.0574,57.2594,57.0285,57.2497,84751.0
2024-03-05 13:00:00,59.53,59.63,59.49,59.6,79201.0,57.2594,57.3555,57.2209,57.3267,79201.0
2024-03-05 13:30:00,59.6,59.6,59.46,59.47,109780.0,57.3267,57.3267,57.192,57.2016,109780.0
2024-03-05 14:00:00,59.47,59.49,59.29,59.4,83694.0,57.2016,57.2209,57.0285,57.1343,83694.0
2024-03-05 14:30:00,59.4,59.41,59.16,59.23,114836.0,57.1343,57.1439,56.9035,56.9708,114836.0
2024-03-05 15:00:00,59.23,59.24,59.02,59.1,141837.0,56.9708,56.9804,56.7688,56.8458,141837.0
2024-03-05 15:30:00,59.1,59.35,59.01,59.31,448022.0,56.8458,57.0862,56.7592,57.0477,448022.0
2024-03-06 09:30:00,59.75,60.51,59.51,60.5,137953.0,57.471,58.202,57.2401,58.1924,137953.0
2024-03-06 10:00:00,60.5,60.54,60.16,60.25,106236.0,58.1924,58.2308,57.8653,57.9519,106236.0
2024-03-06 10:30:00,60.25,60.32,60.04,60.3,134761.0,57.9519,58.0192,57.7499,58.0,134761.0
2024-03-06 11:00:00,60.29,60.3,60.19,60.21,86295.0,57.9904,58.0,57.8942,57.9134,86295.0
2024-03-06 11:30:00,60.21,60.27,60.14,60.19,157716.0,57.9134,57.9711,57.8461,57.8942,157716.0
2024-03-06 12:00:00,60.19,60.33,60.15,60.28,73471.0,57.8942,58.0288,57.8557,57.9807,73471.0
2024-03-06 12:30:00,60.29,60.41,60.23,60.27,67313.0,57.9904,58.1058,57.9327,57.9711,67313.0
2024-03-06 13:00:00,60.26,60.33,60.23,60.27,60855.0,57.9615,58.0288,57.9327,57.9711,60855.0
2024-03-06 13:30:00,60.27,60.28,60.0,60.07,70379.0,57.9711,57.9807,57.7114,57.7788,70379.0
2024-03-06 14:00:00,60.06,60.21,59.93,60.03,126559.0,57.7691,57.9134,57.6441,57.7403,126559.0
2024-03-06 14:30:00,60.03,60.14,59.98,60.12,112657.0,57.7403,57.8461,57.6922,57.8268,112657.0
2024-03-06 15:00:00,60.11,60.21,60.03,60.19,142651.0,57.8172,57.9134,57.7403,57.8942,142651.0
2024-03-06 15:30:00,60.19,60.42,60.15,60.34,501430.0,57.8942,58.1154,57.8557,58.0385,501430.0
2024-03-07 09:30:00,60.75,60.87,60.52,60.61,78754.0,58.4328,58.5482,58.2116,58.2982,78754.0
2024-03-07 10:00:00,60.62,60.63,60.33,60.38,59929.0,58.3078,58.3174,58.0288,58.0769,59929.0
2024-03-07 10:30:00,60.38,60.64,60.24,60.6,71994.0,58.0769,58.327,57.9423,58.2885,71994.0
2024-03-07 11:00:00,60.6,60.61,60.45,60.52,55069.0,58.2885,58.2982,58.1443,58.2116,55069.0
2024-03-07 11:30:00,60.51,60.51,60.31,60.34,37860.0,58.202,58.202,58.0096,58.0385,37860.0
2024-03-07 12:00:00,60.34,60.36,60.12,60.13,40355.0,58.0385,58.0577,57.8268,57.8365,40355.0
2024-03-07 12:30:00,60.14,60.2,60.11,60.17,60410.0,57.8461,57.9038,57.8172,57.8749,60410.0
2024-03-07 13:00:00,60.17,60.27,60.09,60.11,72860.0,57.8749,57.9711,57.798,57.8172,72860.0
2024-03-07 13:30:00,60.11,60.14,60.04,60.11,39806.0,57.8172,57.8461,57.7499,57.8172,39806.0
2024-03-07 14:00:00,60.11,60.18,60.0,60.08,53706.0,57.8172,57.8846,57.7114,57.7884,53706.0
2024-03-07 14:30:00,60.07,60.09,59.95,59.98,75136.0,57.7788,57.798,57.6633,57.6922,75136.0
2024-03-07 15:00:00,59.98,60.05,59.91,60.01,108454.0,57.6922,57.7595,57.6249,57.721,108454.0
2024-03-07 15:30:00,60.01,60.1,59.88,60.08,331955.0,57.721,57.8076,57.596,57.7884,331955.0
2024-03-08 09:30:00,60.33,60.37,59.95,60.12,57314.0,58.0288,58.0673,57.6633,57.8268,57314.0
2024-03-08 10:00:00,60.11,60.17,59.86,59.91,51927.0,57.8172,57.8749,57.5768,57.6249,51927.0
2024-03-08 10:30:00,59.9,60.09,59.79,59.85,53314.0,57.6152,57.798,57.5094,57.5671,53314.0
2024-03-08 11:00:00,59.82,60.15,59.74,60.15,67074.0,57.5383,57.8557,57.4613,57.8557,67074.0
2024-03-08 11:30:00,60.15,60.29,59.98,60.01,67434.0,57.8557,57.9904,57.6922,57.721,67434.0
2024-03-08 12:00:00,60.02,60.19,60.02,60.09,64991.0,57.7307,57.8942,57.7307,57.798,64991.0
2024-03-08 12:30:00,60.09,60.31,60.03,60.24,125427.0,57.798,58.0096,57.7403,57.9423,125427.0
2024-03-08 13:00:00,60.24,60.47,60.18,60.4,120756.0,57.9423,58.1635,57.8846,58.0962,120756.0
2024-03-08 13:30:00,60.41,60.43,60.16,60.28,56675.0,58.1058,58.125,57.8653,57.9807,56675.0
2024-03-08 14:00:00,60.3,60.41,60.25,60.34,68461.0,58.0,58.1058,57.9519,58.0385,68461.0
2024-03-08 14:30:00,60.34,60.49,60.23,60.39,94001.0,58.0385,58.1827,57.9327,58.0866,94001.0
2024-03-08 15:00:00,60.39,60.44,60.27,60.29,84103.0,58.0866,58.1346,57.9711,57.9904,84103.0
2024-03-08 15:30:00,60.28,60.45,60.23,60.27,242478.0,57.9807,58.1443,57.9327,57.9711,242478.0
2024-03-11 09:30:00,60.31,60.79,60.13,60.26,51764.0,58.0096,58.4713,57.8365,57.9615,51764.0
2024-03-11 10:00:00,60.27,60.27,59.94,59.98,76821.0,57.9711,57.9711,57.6537,57.6922,76821.0
2024-03-11 10:30:00,59.97,60.08,59.83,60.05,71200.0,57.6826,57.7884,57.5479,57.7595,71200.0
2024-03-11 11:00:00,60.06,60.06,59.84,59.9,48429.0,57.7691,57.7691,57.5575,57.6152,48429.0
2024-03-11 11:30:00,59.9,60.05,59.89,59.94,33835.0,57.6152,57.7595,57.6056,57.6537,33835.0
2024-03-11 12:00:00,59.93,59.97,59.81,59.88,30305.0,57.6441,57.6826,57.5287,57.596,30305.0
2024-03-11 12:30:00,59.88,60.06,59.86,59.94,22934.0,57.596,57.7691,57.5768,57.6537,22934.0
2024-03-11 13:00:00,59.94,60.13,59.94,60.12,23550.0,57.6537,57.8365,57.6537,57.8268,23550.0
2024-03-11 13:30:00,60.12,60.19,60.07,60.17,29314.0,57.8268,57.8942,57.7788,57.8749,29314.0
2024-03-11 14:00:00,60.17,60.23,60.12,60.19,65518.0,57.8749,57.9327,57.8268,57.8942,65518.0
2024-03-11 14:30:00,60.19,60.3,60.17,60.29,37904.0,57.8942,58.0,57.8749,57.9904,37904.0
2024-03-11 15:00:00,60.3,60.4,60.24,60.36,75140.0,58.0,58.0962,57.9423,58.0577,75140.0
2024-03-11 15:30:00,60.35,60.52,60.26,60.47,172624.0,58.0481,58.2116,57.9615,58.1635,172624.0
2024-03-12 09:30:00,60.06,60.34,60.04,60.25,55238.0,57.7691,58.0385,57.7499,57.9519,55238.0
2024-03-12 10:00:00,60.25,60.27,60.08,60.12,48332.0,57.9519,57.9711,57.7884,57.8268,48332.0
2024-03-12 10:30:00,60.11,60.22,59.91,60.06,129094.0,57.8172,57.923,57.6249,57.7691,129094.0
2024-03-12 11:00:00,60.06,60.11,59.75,59.77,103516.0,57.7691,57.8172,57.471,57.4902,103516.0
2024-03-12 11:30:00,59.75,59.78,59.63,59.7,42082.0,57.471,57.4998,57.3555,57.4229,42082.0
2024-03-12 12:00:00,59.7,59.7,59.41,59.44,76857.0,57.4229,57.4229,57.1439,57.1728,76857.0
2024-03-12 12:30:00,59.44,59.44,59.18,59.37,58773.0,57.1728,57.1728,56.9227,57.1055,58773.0
2024-03-12 13:00:00,59.37,59.37,59.2,59.27,64924.0,57.1055,57.1055,56.9419,57.0093,64924.0
2024-03-12 13:30:00,59.26,59.48,59.25,59.44,40632.0,56.9997,57.2113,56.99,57.1728,40632.0
2024-03-12 14:00:00,59.44,59.49,59.39,59.48,94776.0,57.1728,57.2209,57.1247,57.2113,94776.0
2024-03-12 14:30:00,59.48,59.64,59.48,59.61,66275.0,57.2113,57.3652,57.2113,57.3363,66275.0
2024-03-12 15:00:00,59.62,59.68,59.52,59.62,111524.0,57.3459,57.4036,57.2497,57.3459,111524.0
2024-03-12 15:30:00,59.62,59.63,59.4,59.42,259310.0,57.3459,57.3555,57.1343,57.1535,259310.0
2024-03-13 09:30:00,59.68,59.98,59.62,59.74,57882.0,57.4036,57.6922,57.3459,57.4613,57882.0
2024-03-13 10:00:00,59.72,59.82,59.45,59.45,56245.0,57.4421,57.5383,57.1824,57.1824,56245.0
2024-03-13 10:30:00,59.43,59.46,59.11,59.24,85175.0,57.1632,57.192,56.8554,56.9804,85175.0
2024-03-13 11:00:00,59.22,59.33,59.21,59.26,80115.0,56.9612,57.067,56.9516,56.9997,80115.0
2024-03-13 11:30:00,59.25,59.42,59.23,59.3,107398.0,56.99,57.1535,56.9708,57.0381,107398.0
2024-03-13 12:00:00,59.29,59.33,59.19,59.27,100251.0,57.0285,57.067,56.9323,57.0093,100251.0
2024-03-13 12:30:00,59.25,59.37,59.15,59.19,55329.0,56.99,57.1055,56.8938,56.9323,55329.0
2024-03-13 13:00:00,59.18,59.36,59.11,59.3,76228.0,56.9227,57.0958,56.8554,57.0381,76228.0
2024-03-13 13:30:00,59.29,59.3,59.15,59.18,86864.0,57.0285,57.0381,56.8938,56.9227,86864.0
2024-03-13 14:00:00,59.17,59.2,59.03,59.03,103851.0,56.9131,56.9419,56.7784,56.7784,103851.0
2024-03-13 14:30:00,59.03,59.04,58.89,58.9,112826.0,56.7784,56.788,56.6438,56.6534,112826.0
2024-03-13 15:00:00,58.89,58.92,58.73,58.74,246500.0,56.6438,56.6726,56.4899,56.4995,246500.0
2024-03-13 15:30:00,58.74,58.9,58.69,58.81,579982.0,56.4995,56.6534,56.4514,56.5668,579982.0
2024-03-14 09:30:00,58.42,58.74,57.89,58.0,124721.0,56.1917,56.4995,55.6819,55.7877,124721.0
2024-03-14 10:00:00,57.99,58.3,57.99,58.09,124489.0,55.7781,56.0763,55.7781,55.8743,124489.0
2024-03-14 10:30:00,58.11,58.23,58.02,58.16,94247.0,55.8935,56.0089,55.8069,55.9416,94247.0
2024-03-14 11:00:00,58.18,58.18,58.03,58.12,35924.0,55.9608,55.9608,55.8166,55.9031,35924.0
2024-03-14 11:30:00,58.13,58.2,58.06,58.17,64700.0,55.9128,55.9801,55.8454,55.9512,64700.0
2024-03-14 12:00:00,58.17,58.31,58.14,58.19,64530.0,55.9512,56.0859,55.9224,55.9705,64530.0
2024-03-14 12:30:00,58.19,58.2,57.88,57.88,165635.0,55.9705,55.9801,55.6723,55.6723,165635.0
2024-03-14 13:00:00,57.89,58.0,57.85,57.89,121961.0,55.6819,55.7877,55.6434,55.6819,121961.0
2024-03-14 13:30:00,57.89,57.94,57.8,57.92,180913.0,55.6819,55.73,55.5953,55.7108,180913.0
2024-03-14 14:00:00,57.93,58.0,57.88,57.98,134810.0,55.7204,55.7877,55.6723,55.7685,134810.0
2024-03-14 14:30:00,57.98,58.12,57.93,58.04,155322.0,55.7685,55.9031,55.7204,55.8262,155322.0
2024-03-14 15:00:00,58.03,58.03,57.74,57.86,147276.0,55.8166,55.8166,55.5376,55.6531,147276.0
2024-03-14 15:30:00,57.86,58.3,57.82,58.3,439657.0,55.6531,56.0763,55.6146,56.0763,439657.0
2024-03-15 09:30:00,57.92,58.6,57.92,58.35,668048.0,55.7108,56.3648,55.7108,56.1244,668048.0
2024-03-15 10:00:00,58.35,58.5,58.27,58.4,75477.0,56.1244,56.2686,56.0474,56.1725,75477.0
2024-03-15 10:30:00,58.4,58.58,58.3,58.46,109861.0,56.1725,56.3456,56.0763,56.2302,109861.0
2024-03-15 11:00:00,58.46,58.47,58.18,58.26,79262.0,56.2302,56.2398,55.9608,56.0378,79262.0
2024-03-15 11:30:00,58.25,58.29,58.11,58.21,56096.0,56.0282,56.0667,55.8935,55.9897,56096.0
2024-03-15 12:00:00,58.2,58.2,58.05,58.1,47385.0,55.9801,55.9801,55.8358,55.8839,47385.0
2024-03-15 12:30:00,58.1,58.16,57.94,58.02,105923.0,55.8839,55.9416,55.73,55.8069,105923.0
2024-03-15 13:00:00,58.02,58.17,57.99,58.13,42263.0,55.8069,55.9512,55.7781,55.9128,42263.0
2024-03-15 13:30:00,58.12,58.17,58.02,58.08,33057.0,55.9031,55.9512,55.8069,55.8647,33057.0
2024-03-15 14:00:00,58.07,58.11,58.0,58.03,63878.0,55.855,55.8935,55.7877,55.8166,63878.0
2024-03-15 14:30:00,58.04,58.12,57.99,58.1,122980.0,55.8262,55.9031,55.7781,55.8839,122980.0
2024-03-15 15:00:00,58.1,58.11,57.87,58.02,325358.0,55.8839,55.8935,55.6627,55.8069,325358.0
2024-03-15 15:30:00,58.02,58.02,57.78,57.83,477120.0,55.8069,55.8069,55.5761,55.6242,477120.0
2024-03-18 09:30:00,57.8,58.1,57.75,58.08,151903.0,55.5953,55.8839,55.5472,55.8647,151903.0
2024-03-18 10:00:00,58.12,58.2,58.03,58.08,88462.0,55.9031,55.9801,55.8166,55.8647,88462.0
2024-03-18 10:30:00,58.06,58.11,57.88,58.01,51782.0,55.8454,55.8935,55.6723,55.7973,51782.0
2024-03-18 11:00:00,58.01,58.31,58.0,58.29,105099.0,55.7973,56.0859,55.7877,56.0667,105099.0
2024-03-18 11:30:00,58.29,58.39,58.24,58.39,50207.0,56.0667,56.1628,56.0186,56.1628,50207.0
2024-03-18 12:00:00,58.39,58.39,58.25,58.29,52791.0,56.1628,56.1628,56.0282,56.0667,52791.0
2024-03-18 12:30:00,58.29,58.42,58.16,58.42,83894.0,56.0667,56.1917,55.9416,56.1917,83894.0
2024-03-18 13:00:00,58.43,58.51,58.33,58.35,80415.0,56.2013,56.2783,56.1051,56.1244,80415.0
2024-03-18 13:30:00,58.35,58.35,58.18,58.3,47918.0,56.1244,56.1244,55.9608,56.0763,47918.0
2024-03-18 14:00:00,58.3,58.33,58.08,58.11,71894.0,56.0763,56.1051,55.8647,55.8935,71894.0
2024-03-18 14:30:00,58.12,58.17,58.01,58.02,84819.0,55.9031,55.9512,55.7973,55.8069,84819.0
2024-03-18 15:00:00,58.02,58.14,58.0,58.06,109111.0,55.8069,55.9224,55.7877,55.8454,109111.0
2024-03-18 15:30:00,58.06,58.31,57.97,58.31,502806.0,55.8454,56.0859,55.7589,56.0859,502806.0
2024-03-19 09:30:00,58.49,58.92,58.27,58.77,102535.0,56.259,56.6726,56.0474,56.5283,102535.0
2024-03-19 10:00:00,58.77,58.79,58.28,58.31,70664.0,56.5283,56.5476,56.057,56.0859,70664.0
2024-03-19 10:30:00,58.32,58.32,58.08,58.31,44430.0,56.0955,56.0955,55.8647,56.0859,44430.0
2024-03-19 11:00:00,58.3,58.52,58.25,58.46,52376.0,56.0763,56.2879,56.0282,56.2302,52376.0
2024-03-19 11:30:00,58.45,58.6,58.4,58.55,54411.0,56.2205,56.3648,56.1725,56.3167,54411.0
2024-03-19 12:00:00,58.54,58.61,58.52,58.58,53210.0,56.3071,56.3744,56.2879,56.3456,53210.0
2024-03-19 12:30:00,58.58,58.59,58.47,58.59,61716.0,56.3456,56.3552,56.2398,56.3552,61716.0
2024-03-19 13:00:00,58.59,58.6,58.33,58.37,43594.0,56.3552,56.3648,56.1051,56.1436,43594.0
2024-03-19 13:30:00,58.38,58.43,58.28,58.38,42548.0,56.1532,56.2013,56.057,56.1532,42548.0
2024-03-19 14:00:00,58.37,58.59,58.37,58.58,92079.0,56.1436,56.3552,56.1436,56.3456,92079.0
2024-03-19 14:30:00,58.58,58.61,58.41,58.44,87670.0,56.3456,56.3744,56.1821,56.2109,87670.0
2024-03-19 15:00:00,58.44,58.56,58.43,58.51,74390.0,56.2109,56.3264,56.2013,56.2783,74390.0
2024-03-19 15:30:00,58.52,58.53,58.24,58.42,380947.0,56.2879,56.2975,56.0186,56.1917,380947.0
2024-03-20 09:30:00,58.3,58.74,58.1,58.66,92361.0,56.0763,56.4995,55.8839,56.4225,92361.0
2024-03-20 10:00:00,58.66,58.98,58.66,58.83,65395.0,56.4225,56.7303,56.4225,56.5861,65395.0
2024-03-20 10:30:00,58.83,58.89,58.79,58.87,42083.0,56.5861,56.6438,56.5476,56.6245,42083.0
2024-03-20 11:00:00,58.86,58.92,58.72,58.77,73250.0,56.6149,56.6726,56.4802,56.5283,73250.0
2024-03-20 11:30:00,58.76,58.76,58.48,58.55,88105.0,56.5187,56.5187,56.2494,56.3167,88105.0
2024-03-20 12:00:00,58.54,58.63,58.51,58.62,55332.0,56.3071,56.3937,56.2783,56.3841,55332.0
2024-03-20 12:30:00,58.61,58.81,58.59,58.78,78503.0,56.3744,56.5668,56.3552,56.538,78503.0
2024-03-20 13:00:00,58.79,58.79,58.67,58.72,63548.0,56.5476,56.5476,56.4322,56.4802,63548.0
2024-03-20 13:30:00,58.71,58.73,58.52,58.52,48569.0,56.4706,56.4899,56.2879,56.2879,48569.0
2024-03-20 14:00:00,58.54,58.7,58.15,58.3,99250.0,56.3071,56.461,55.932,56.0763,99250.0
2024-03-20 14:30:00,58.33,58.66,58.19,58.45,69099.0,56.1051,56.4225,55.9705,56.2205,69099.0
2024-03-20 15:00:00,58.45,58.66,58.37,58.62,122658.0,56.2205,56.4225,56.1436,56.3841,122658.0
2024-03-20 15:30:00,58.62,58.62,58.27,58.53,455677.0,56.3841,56.3841,56.0474,56.2975,455677.0
2024-03-21 09:30:00,58.55,59.06,58.4,58.98,87187.0,56.3167,56.8073,56.1725,56.7303,87187.0
2024-03-21 10:00:00,58.98,59.22,58.96,59.0,109528.0,56.7303,56.9612,56.7111,56.7496,109528.0
2024-03-21 10:30:00,59.01,59.17,58.99,59.11,86438.0,56.7592,56.9131,56.74,56.8554,86438.0
2024-03-21 11:00:00,59.09,59.09,58.84,58.86,85680.0,56.8361,56.8361,56.5957,56.6149,85680.0
2024-03-21 11:30:00,58.87,58.87,58.67,58.79,80183.0,56.6245,56.6245,56.4322,56.5476,80183.0
2024-03-21 12:00:00,58.79,58.89,58.71,58.87,112078.0,56.5476,56.6438,56.4706,56.6245,112078.0
2024-03-21 12:30:00,58.87,58.9,58.75,58.86,135486.0,56.6245,56.6534,56.5091,56.6149,135486.0
2024-03-21 13:00:00,58.88,58.93,58.72,58.9,76250.0,56.6341,56.6822,56.4802,56.6534,76250.0
2024-03-21 13:30:00,58.9,59.01,58.81,58.96,76280.0,56.6534,56.7592,56.5668,56.7111,76280.0
2024-03-21 14:00:00,58.96,59.21,58.95,59.04,213803.0,56.7111,56.9516,56.7015,56.788,213803.0
2024-03-21 14:30:00,59.04,59.09,58.92,59.01,152741.0,56.788,56.8361,56.6726,56.7592,152741.0
2024-03-21 15:00:00,59.01,59.17,59.01,59.12,117970.0,56.7592,56.9131,56.7592,56.865,117970.0
2024-03-21 15:30:00,59.13,59.26,58.88,58.89,318861.0,56.8746,56.9997,56.6341,56.6438,318861.0
2024-03-22 09:30:00,59.33,59.35,59.02,59.27,75217.0,57.067,57.0862,56.7688,57.0093,75217.0
2024-03-22 10:00:00,59.26,59.27,59.07,59.2,78383.0,56.9997,57.0093,56.8169,56.9419,78383.0
2024-03-22 10:30:00,59.18,59.21,58.97,59.0,67133.0,56.9227,56.9516,56.7207,56.7496,67133.0
2024-03-22 11:00:00,59.0,59.06,58.87,58.92,62057.0,56.7496,56.8073,56.6245,56.6726,62057.0
2024-03-22 11:30:00,58.91,59.06,58.91,58.94,78801.0,56.663,56.8073,56.663,56.6919,78801.0
2024-03-22 12:00:00,58.93,59.0,58.84,58.96,78226.0,56.6822,56.7496,56.5957,56.7111,78226.0
2024-03-22 12:30:00,58.96,59.05,58.89,58.99,59565.0,56.7111,56.7977,56.6438,56.74,59565.0
2024-03-22 13:00:00,59.0,59.05,58.83,59.01,100296.0,56.7496,56.7977,56.5861,56.7592,100296.0
2024-03-22 13:30:00,59.0,59.15,58.98,59.12,129177.0,56.7496,56.8938,56.7303,56.865,129177.0
2024-03-22 14:00:00,59.11,59.16,59.03,59.04,106794.0,56.8554,56.9035,56.7784,56.788,106794.0
2024-03-22 14:30:00,59.03,59.09,58.99,59.07,65914.0,56.7784,56.8361,56.74,56.8169,65914.0
2024-03-22 15:00:00,59.07,59.13,58.9,58.97,90686.0,56.8169,56.8746,56.6534,56.7207,90686.0
2024-03-22 15:30:00,58.97,59.05,58.9,58.96,284914.0,56.7207,56.7977,56.6534,56.7111,284914.0
2024-03-25 09:30:00,59.08,59.26,58.68,58.74,74818.0,56.8265,56.9997,56.4418,56.4995,74818.0
2024-03-25 10:00:00,58.74,58.74,58.47,58.52,38465.0,56.4995,56.4995,56.2398,56.2879,38465.0
2024-03-25 10:30:00,58.51,58.59,58.39,58.58,48027.0,56.2783,56.3552,56.1628,56.3456,48027.0
2024-03-25 11:00:00,58.59,58.75,58.58,58.7,40370.0,56.3552,56.5091,56.3456,56.461,40370.0
2024-03-25 11:30:00,58.69,58.74,58.48,58.55,47956.0,56.4514,56.4995,56.2494,56.3167,47956.0
2024-03-25 12:00:00,58.55,58.59,58.49,58.57,54755.0,56.3167,56.3552,56.259,56.336,54755.0
2024-03-25 12:30:00,58.57,58.59,58.52,58.58,55721.0,56.336,56.3552,56.2879,56.3456,55721.0
2024-03-25 13:00:00,58.57,58.58,58.35,58.44,47754.0,56.336,56.3456,56.1244,56.2109,47754.0
2024-03-25 13:30:00,58.43,58.56,58.42,58.55,55453.0,56.2013,56.3264,56.1917,56.3167,55453.0
2024-03-25 14:00:00,58.55,58.63,58.48,58.62,45620.0,56.3167,56.3937,56.2494,56.3841,45620.0
2024-03-25 14:30:00,58.63,58.63,58.45,58.48,69243.0,56.3937,56.3937,56.2205,56.2494,69243.0
2024-03-25 15:00:00,58.48,58.54,58.45,58.54,82930.0,56.2494,56.3071,56.2205,56.3071,82930.0
2024-03-25 15:30:00,58.54,58.65,58.39,58.61,356085.0,56.3071,56.4129,56.1628,56.3744,356085.0
2024-03-26 09:30:00,58.63,58.81,58.5,58.5,110524.0,56.3937,56.5668,56.2686,56.2686,110524.0
2024-03-26 10:00:00,58.51,58.52,58.26,58.49,117491.0,56.2783,56.2879,56.0378,56.259,117491.0
2024-03-26 10:30:00,58.49,58.84,58.43,58.77,141702.0,56.259,56.5957,56.2013,56.5283,141702.0
2024-03-26 11:00:00,58.77,58.77,58.38,58.48,66209.0,56.5283,56.5283,56.1532,56.2494,66209.0
2024-03-26 11:30:00,58.47,58.5,58.34,58.37,48164.0,56.2398,56.2686,56.1147,56.1436,48164.0
2024-03-26 12:00:00,58.33,58.36,58.25,58.25,28306.0,56.1051,56.134,56.0282,56.0282,28306.0
2024-03-26 12:30:00,58.23,58.42,58.22,58.37,80977.0,56.0089,56.1917,55.9993,56.1436,80977.0
2024-03-26 13:00:00,58.36,58.38,58.2,58.27,36883.0,56.134,56.1532,55.9801,56.0474,36883.0
2024-03-26 13:30:00,58.27,58.31,58.2,58.27,162718.0,56.0474,56.0859,55.9801,56.0474,162718.0
2024-03-26 14:00:00,58.26,58.3,58.15,58.15,60554.0,56.0378,56.0763,55.932,55.932,60554.0
2024-03-26 14:30:00,58.15,58.19,58.1,58.18,100295.0,55.932,55.9705,55.8839,55.9608,100295.0
2024-03-26 15:00:00,58.18,58.29,58.14,58.27,84202.0,55.9608,56.0667,55.9224,56.0474,84202.0
2024-03-26 15:30:00,58.27,58.38,58.16,58.28,329521.0,56.0474,56.1532,55.9416,56.057,329521.0
2024-03-27 09:30:00,58.63,59.17,58.61,59.13,73631.0,56.3937,56.9131,56.3744,56.8746,73631.0
2024-03-27 10:00:00,59.13,59.51,59.13,59.51,103641.0,56.8746,57.2401,56.8746,57.2401,103641.0
2024-03-27 10:30:00,59.5,59.56,59.25,59.35,59381.0,57.2305,57.2882,56.99,57.0862,59381.0
2024-03-27 11:00:00,59.37,59.59,59.34,59.58,66229.0,57.1055,57.3171,57.0766,57.3074,66229.0
2024-03-27 11:30:00,59.59,59.68,59.55,59.59,74741.0,57.3171,57.4036,57.2786,57.3171,74741.0
2024-03-27 12:00:00,59.59,59.64,59.48,59.51,45418.0,57.3171,57.3652,57.2113,57.2401,45418.0
2024-03-27 12:30:00,59.51,59.57,59.49,59.52,51135.0,57.2401,57.2978,57.2209,57.2497,51135.0
2024-03-27 13:00:00,59.51,59.67,59.49,59.63,43499.0,57.2401,57.394,57.2209,57.3555,43499.0
2024-03-27 13:30:00,59.63,59.64,59.54,59.61,74122.0,57.3555,57.3652,57.269,57.3363,74122.0
2024-03-27 14:00:00,59.6,59.73,59.58,59.72,45974.0,57.3267,57.4517,57.3074,57.4421,45974.0
2024-03-27 14:30:00,59.72,59.77,59.65,59.76,37099.0,57.4421,57.4902,57.3748,57.4806,37099.0
2024-03-27 15:00:00,59.77,59.83,59.65,59.79,107666.0,57.4902,57.5479,57.3748,57.5094,107666.0
2024-03-27 15:30:00,59.78,59.96,59.67,59.92,389844.0,57.4998,57.673,57.394,57.6345,389844.0
2024-03-28 09:30:00,59.95,60.21,59.73,59.82,35550.0,57.6633,57.9134,57.4517,57.5383,35550.0
2024-03-28 10:00:00,59.8,60.09,59.79,59.97,48273.0,57.5191,57.798,57.5094,57.6826,48273.0
2024-03-28 10:30:00,59.99,60.17,59.96,60.02,114894.0,57.7018,57.8749,57.673,57.7307,114894.0
2024-03-28 11:00:00,60.03,60.11,59.98,59.99,35869.0,57.7403,57.8172,57.6922,57.7018,35869.0
2024-03-28 11:30:00,59.95,60.0,59.88,59.99,55742.0,57.6633,57.7114,57.596,57.7018,55742.0
2024-03-28 12:00:00,59.99,60.12,59.97,60.08,32202.0,57.7018,57.8268,57.6826,57.7884,32202.0
2024-03-28 12:30:00,60.07,60.1,59.95,60.04,41265.0,57.7788,57.8076,57.6633,57.7499,41265.0
2024-03-28 13:00:00,60.04,60.13,60.03,60.07,34290.0,57.7499,57.8365,57.7403,57.7788,34290.0
2024-03-28 13:30:00,60.07,60.16,60.02,60.16,52771.0,57.7788,57.8653,57.7307,57.8653,52771.0
2024-03-28 14:00:00,60.17,60.2,60.09,60.19,76151.0,57.8749,57.9038,57.798,57.8942,76151.0
2024-03-28 14:30:00,60.2,60.2,60.05,60.13,63486.0,57.9038,57.9038,57.7595,57.8365,63486.0
2024-03-28 15:00:00,60.14,60.31,60.1,60.3,79653.0,57.8461,58.0096,57.8076,58.0,79653.0
2024-03-28 15:30:00,60.29,60.39,60.08,60.33,441253.0,57.9904,58.0866,57.7884,58.0288,441253.0
2024-04-01 09:30:00,60.39,60.42,59.8,60.14,99581.0,58.0866,58.1154,57.5191,57.8461,99581.0
2024-04-01 10:00:00,60.13,60.13,59.8,59.86,47357.0,57.8365,57.8365,57.5191,57.5768,47357.0
2024-04-01 10:30:00,59.85,59.99,59.72,59.92,57433.0,57.5671,57.7018,57.4421,57.6345,57433.0
2024-04-01 11:00:00,59.92,60.02,59.85,59.98,45599.0,57.6345,57.7307,57.5671,57.6922,45599.0
2024-04-01 11:30:00,59.98,59.99,59.84,59.9,55432.0,57.6922,57.7018,57.5575,57.6152,55432.0
2024-04-01 12:00:00,59.89,59.94,59.87,59.94,27764.0,57.6056,57.6537,57.5864,57.6537,27764.0
2024-04-01 12:30:00,59.93,60.0,59.9,59.98,57408.0,57.6441,57.7114,57.6152,57.6922,57408.0
2024-04-01 13:00:00,59.97,60.14,59.92,60.09,69652.0,57.6826,57.8461,57.6345,57.798,69652.0
2024-04-01 13:30:00,60.09,60.17,60.06,60.11,59353.0,57.798,57.8749,57.7691,57.8172,59353.0
2024-04-01 14:00:00,60.11,60.11,59.94,60.08,64453.0,57.8172,57.8172,57.6537,57.7884,64453.0
2024-04-01 14:30:00,60.08,60.12,60.04,60.05,49134.0,57.7884,57.8268,57.7499,57.7595,49134.0
2024-04-01 15:00:00,60.06,60.19,60.01,60.08,55811.0,57.7691,57.8942,57.721,57.7884,55811.0
2024-04-01 15:30:00,60.08,60.11,59.93,59.98,265991.0,57.7884,57.8172,57.6441,57.6922,265991.0
2024-04-02 09:30:00,59.97,60.61,59.88,60.45,132210.0,57.6826,58.2982,57.596,58.1443,132210.0
2024-04-02 10:00:00,60.46,60.74,60.46,60.73,107264.0,58.1539,58.4232,58.1539,58.4136,107264.0
2024-04-02 10:30:00,60.71,60.77,60.58,60.75,135404.0,58.3943,58.4521,58.2693,58.4328,135404.0
2024-04-02 11:00:00,60.74,60.75,60.51,60.51,82208.0,58.4232,58.4328,58.202,58.202,82208.0
2024-04-02 11:30:00,60.5,60.55,60.4,60.53,71023.0,58.1924,58.2404,58.0962,58.2212,71023.0
2024-04-02 12:00:00,60.54,60.56,60.38,60.44,64815.0,58.2308,58.2501,58.0769,58.1346,64815.0
2024-04-02 12:30:00,60.44,60.53,60.43,60.48,53271.0,58.1346,58.2212,58.125,58.1731,53271.0
2024-04-02 13:00:00,60.48,60.52,60.44,60.51,82268.0,58.1731,58.2116,58.1346,58.202,82268.0
2024-04-02 13:30:00,60.51,60.52,60.38,60.46,101510.0,58.202,58.2116,58.0769,58.1539,101510.0
2024-04-02 14:00:00,60.45,60.47,60.32,60.37,84955.0,58.1443,58.1635,58.0192,58.0673,84955.0
2024-04-02 14:30:00,60.37,60.4,60.21,60.21,102170.0,58.0673,58.0962,57.9134,57.9134,102170.0
2024-04-02 15:00:00,60.22,60.37,60.2,60.3,92674.0,57.923,58.0673,57.9038,58.0,92674.0
2024-04-02 15:30:00,60.3,60.36,60.17,60.19,411706.0,58.0,58.0577,57.8749,57.8942,411706.0
2024-04-03 09:30:00,60.17,60.28,59.57,59.59,57519.0,57.8749,57.9807,57.2978,57.3171,57519.0
2024-04-03 10:00:00,59.61,60.25,59.61,60.15,54986.0,57.3363,57.9519,57.3363,57.8557,54986.0
2024-04-03 10:30:00,60.14,60.18,59.93,59.96,53533.0,57.8461,57.8846,57.6441,57.673,53533.0
2024-04-03 11:00:00,59.96,59.96,59.77,59.83,44297.0,57.673,57.673,57.4902,57.5479,44297.0
2024-04-03 11:30:00,59.82,59.82,59.72,59.79,29679.0,57.5383,57.5383,57.4421,57.5094,29679.0
2024-04-03 12:00:00,59.8,59.93,59.77,59.91,52442.0,57.5191,57.6441,57.4902,57.6249,52442.0
2024-04-03 12:30:00,59.92,59.93,59.6,59.6,147741.0,57.6345,57.6441,57.3267,57.3267,147741.0
2024-04-03 13:00:00,59.6,59.69,59.55,59.65,101105.0,57.3267,57.4133,57.2786,57.3748,101105.0
2024-04-03 13:30:00,59.64,59.71,59.51,59.55,71655.0,57.3652,57.4325,57.2401,57.2786,71655.0
2024-04-03 14:00:00,59.53,59.65,59.51,59.65,53368.0,57.2594,57.3748,57.2401,57.3748,53368.0
2024-04-03 14:30:00,59.65,59.7,59.59,59.64,72020.0,57.3748,57.4229,57.3171,57.3652,72020.0
2024-04-03 15:00:00,59.64,59.64,59.46,59.55,104807.0,57.3652,57.3652,57.192,57.2786,104807.0
2024-04-03 15:30:00,59.55,59.6,59.3,59.32,484149.0,57.2786,57.3267,57.0381,57.0574,484149.0
2024-04-04 09:30:00,59.25,59.53,58.79,58.96,160864.0,56.99,57.2594,56.5476,56.7111,160864.0
2024-04-04 10:00:00,58.96,59.05,58.79,58.87,191534.0,56.7111,56.7977,56.5476,56.6245,191534.0
2024-04-04 10:30:00,58.86,58.89,58.68,58.73,146097.0,56.6149,56.6438,56.4418,56.4899,146097.0
2024-04-04 11:00:00,58.73,58.86,58.66,58.77,267598.0,56.4899,56.6149,56.4225,56.5283,267598.0
2024-04-04 11:30:00,58.77,58.99,58.73,58.84,369056.0,56.5283,56.74,56.4899,56.5957,369056.0
2024-04-04 12:00:00,58.85,58.92,58.66,58.66,122182.0,56.6053,56.6726,56.4225,56.4225,122182.0
2024-04-04 12:30:00,58.66,58.87,58.6,58.84,122577.0,56.4225,56.6245,56.3648,56.5957,122577.0
2024-04-04 13:00:00,58.83,59.14,58.82,59.14,113672.0,56.5861,56.8842,56.5764,56.8842,113672.0
2024-04-04 13:30:00,59.14,59.17,58.82,58.83,288688.0,56.8842,56.9131,56.5764,56.5861,288688.0
2024-04-04 14:00:00,58.82,58.83,58.43,58.53,197860.0,56.5764,56.5861,56.2013,56.2975,197860.0
2024-04-04 14:30:00,58.53,58.76,58.38,58.58,245218.0,56.2975,56.5187,56.1532,56.3456,245218.0
2024-04-04 15:00:00,58.59,58.85,58.49,58.77,259919.0,56.3552,56.6053,56.259,56.5283,259919.0
2024-04-04 15:30:00,58.78,59.34,58.62,59.28,763625.0,56.538,57.0766,56.3841,57.0189,763625.0
2024-04-05 09:30:00,58.77,59.03,58.35,58.63,103558.0,56.5283,56.7784,56.1244,56.3937,103558.0
2024-04-05 10:00:00,58.59,58.69,58.5,58.65,76820.0,56.3552,56.4514,56.2686,56.4129,76820.0
2024-04-05 10:30:00,58.65,58.78,58.61,58.73,205016.0,56.4129,56.538,56.3744,56.4899,205016.0
2024-04-05 11:00:00,58.71,58.92,58.59,58.87,136887.0,56.4706,56.6726,56.3552,56.6245,136887.0
2024-04-05 11:30:00,58.87,58.93,58.71,58.92,154328.0,56.6245,56.6822,56.4706,56.6726,154328.0
2024-04-05 12:00:00,58.93,59.03,58.86,58.94,85221.0,56.6822,56.7784,56.6149,56.6919,85221.0
2024-04-05 12:30:00,58.93,58.93,58.81,58.84,62243.0,56.6822,56.6822,56.5668,56.5957,62243.0
2024-04-05 13:00:00,58.83,58.83,58.48,58.54,41478.0,56.5861,56.5861,56.2494,56.3071,41478.0
2024-04-05 13:30:00,58.55,58.58,58.45,58.54,69645.0,56.3167,56.3456,56.2205,56.3071,69645.0
2024-04-05 14:00:00,58.55,58.78,58.51,58.65,51390.0,56.3167,56.538,56.2783,56.4129,51390.0
2024-04-05 14:30:00,58.66,58.72,58.48,58.55,68331.0,56.4225,56.4802,56.2494,56.3167,68331.0
2024-04-05 15:00:00,58.54,58.77,58.53,58.7,113480.0,56.3071,56.5283,56.2975,56.461,113480.0
2024-04-05 15:30:00,58.69,58.73,58.57,58.65,578639.0,56.4514,56.4899,56.336,56.4129,578639.0
2024-04-08 09:30:00,58.74,59.2,58.61,58.74,50696.0,56.4995,56.9419,56.3744,56.4995,50696.0
2024-04-08 10:00:00,58.74,58.97,58.66,58.91,71039.0,56.4995,56.7207,56.4225,56.663,71039.0
2024-04-08 10:30:00,58.9,59.1,58.87,58.98,63971.0,56.6534,56.8458,56.6245,56.7303,63971.0
2024-04-08 11:00:00,58.99,59.09,58.98,59.02,89642.0,56.74,56.8361,56.7303,56.7688,89642.0
2024-04-08 11:30:00,59.02,59.04,58.89,59.01,60288.0,56.7688,56.788,56.6438,56.7592,60288.0
2024-04-08 12:00:00,59.02,59.16,58.97,59.1,67418.0,56.7688,56.9035,56.7207,56.8458,67418.0
2024-04-08 12:30:00,59.09,59.31,59.08,59.28,84203.0,56.8361,57.0477,56.8265,57.0189,84203.0
2024-04-08 13:00:00,59.28,59.28,59.17,59.23,107019.0,57.0189,57.0189,56.9131,56.9708,107019.0
2024-04-08 13:30:00,59.24,59.4,59.18,59.3,73878.0,56.9804,57.1343,56.9227,57.0381,73878.0
2024-04-08 14:00:00,59.31,59.31,59.14,59.22,64174.0,57.0477,57.0477,56.8842,56.9612,64174.0
2024-04-08 14:30:00,59.23,59.23,59.09,59.11,97214.0,56.9708,56.9708,56.8361,56.8554,97214.0
2024-04-08 15:00:00,59.1,59.17,59.07,59.08,88106.0,56.8458,56.9131,56.8169,56.8265,88106.0
2024-04-08 15:30:00,59.08,59.15,58.97,59.11,405283.0,56.8265,56.8938,56.7207,56.8554,405283.0
2024-04-09 09:30:00,59.36,59.51,58.92,58.99,76275.0,57.0958,57.2401,56.6726,56.74,76275.0
2024-04-09 10:00:00,58.98,59.08,58.87,59.05,34347.0,56.7303,56.8265,56.6245,56.7977,34347.0
2024-04-09 10:30:00,59.05,59.08,58.91,58.99,64228.0,56.7977,56.8265,56.663,56.74,64228.0
2024-04-09 11:00:00,59.0,59.07,58.94,58.98,136938.0,56.7496,56.8169,56.6919,56.7303,136938.0
2024-04-09 11:30:00,58.98,59.03,58.9,58.92,41819.0,56.7303,56.7784,56.6534,56.6726,41819.0
2024-04-09 12:00:00,58.94,58.95,58.85,58.89,50970.0,56.6919,56.7015,56.6053,56.6438,50970.0
2024-04-09 12:30:00,58.89,59.01,58.89,58.99,39116.0,56.6438,56.7592,56.6438,56.74,39116.0
2024-04-09 13:00:00,59.0,59.14,58.97,59.06,118481.0,56.7496,56.8842,56.7207,56.8073,118481.0
2024-04-09 13:30:00,59.05,59.08,59.01,59.05,55004.0,56.7977,56.8265,56.7592,56.7977,55004.0
2024-04-09 14:00:00,59.05,59.22,58.99,59.09,77111.0,56.7977,56.9612,56.74,56.8361,77111.0
2024-04-09 14:30:00,59.09,59.24,59.05,59.22,59849.0,56.8361,56.9804,56.7977,56.9612,59849.0
2024-04-09 15:00:00,59.22,59.34,59.13,59.34,67906.0,56.9612,57.0766,56.8746,57.0766,67906.0
2024-04-09 15:30:00,59.34,59.35,59.21,59.24,344916.0,57.0766,57.0862,56.9516,56.9804,344916.0
2024-04-10 09:30:00,58.2,58.58,57.73,57.88,96034.0,55.9801,56.3456,55.528,55.6723,96034.0
2024-04-10 10:00:00,57.85,58.11,57.8,58.06,94992.0,55.6434,55.8935,55.5953,55.8454,94992.0
2024-04-10 10:30:00,58.06,58.38,58.06,58.28,118937.0,55.8454,56.1532,55.8454,56.057,118937.0
2024-04-10 11:00:00,58.29,58.32,58.14,58.19,74235.0,56.0667,56.0955,55.9224,55.9705,74235.0
2024-04-10 11:30:00,58.18,58.18,57.86,57.93,70275.0,55.9608,55.9608,55.6531,55.7204,70275.0
2024-04-10 12:00:00,57.93,58.19,57.91,58.05,76159.0,55.7204,55.9705,55.7011,55.8358,76159.0
2024-04-10 12:30:00,58.05,58.16,57.98,58.15,78451.0,55.8358,55.9416,55.7685,55.932,78451.0
2024-04-10 13:00:00,58.16,58.18,57.74,58.05,166324.0,55.9416,55.9608,55.5376,55.8358,166324.0
2024-04-10 13:30:00,58.04,58.18,57.93,58.09,97077.0,55.8262,55.9608,55.7204,55.8743,97077.0
2024-04-10 14:00:00,58.09,58.2,57.96,57.97,84336.0,55.8743,55.9801,55.7492,55.7589,84336.0
2024-04-10 14:30:00,57.96,58.08,57.87,57.87,176179.0,55.7492,55.8647,55.6627,55.6627,176179.0
2024-04-10 15:00:00,57.87,58.2,57.86,58.17,86975.0,55.6627,55.9801,55.6531,55.9512,86975.0
2024-04-10 15:30:00,58.17,58.26,58.04,58.13,344883.0,55.9512,56.0378,55.8262,55.9128,344883.0
2024-04-11 09:30:00,58.44,58.48,57.94,58.11,52797.0,56.2109,56.2494,55.73,55.8935,52797.0
2024-04-11 10:00:00,58.11,58.11,57.82,57.82,42490.0,55.8935,55.8935,55.6146,55.6146,42490.0
2024-04-11 10:30:00,57.86,57.98,57.76,57.76,31299.0,55.6531,55.7685,55.5569,55.5569,31299.0
2024-04-11 11:00:00,57.75,57.78,57.63,57.72,27924.0,55.5472,55.5761,55.4318,55.5184,27924.0
2024-04-11 11:30:00,57.71,57.95,57.67,57.93,29215.0,55.5088,55.7396,55.4703,55.7204,29215.0
2024-04-11 12:00:00,57.93,57.97,57.88,57.88,23484.0,55.7204,55.7589,55.6723,55.6723,23484.0
2024-04-11 12:30:00,57.88,58.0,57.87,57.98,24513.0,55.6723,55.7877,55.6627,55.7685,24513.0
2024-04-11 13:00:00,57.97,58.15,57.94,58.13,27807.0,55.7589,55.932,55.73,55.9128,27807.0
2024-04-11 13:30:00,58.11,58.23,58.06,58.21,20500.0,55.8935,56.0089,55.8454,55.9897,20500.0
2024-04-11 14:00:00,58.21,58.34,58.2,58.28,33337.0,55.9897,56.1147,55.9801,56.057,33337.0
2024-04-11 14:30:00,58.28,58.34,58.21,58.21,37353.0,56.057,56.1147,55.9897,55.9897,37353.0
2024-04-11 15:00:00,58.21,58.22,58.03,58.14,52055.0,55.9897,55.9993,55.8166,55.9224,52055.0
2024-04-11 15:30:00,58.13,58.17,57.86,57.86,312365.0,55.9128,55.9512,55.6531,55.6531,312365.0
2024-04-12 09:30:00,57.89,58.17,57.75,58.03,43331.0,55.6819,55.9512,55.5472,55.8166,43331.0
2024-04-12 10:00:00,58.03,58.25,57.95,58.22,83826.0,55.8166,56.0282,55.7396,55.9993,83826.0
2024-04-12 10:30:00,58.2,58.21,57.96,58.05,40729.0,55.9801,55.9897,55.7492,55.8358,40729.0
2024-04-12 11:00:00,58.07,58.16,57.94,58.01,28849.0,55.855,55.9416,55.73,55.7973,28849.0
2024-04-12 11:30:00,58.02,58.03,57.85,57.95,33450.0,55.8069,55.8166,55.6434,55.7396,33450.0
2024-04-12 12:00:00,57.95,58.08,57.9,57.91,54916.0,55.7396,55.8647,55.6915,55.7011,54916.0
2024-04-12 12:30:00,57.91,57.92,57.68,57.7,69768.0,55.7011,55.7108,55.4799,55.4992,69768.0
2024-04-12 13:00:00,57.69,57.75,57.44,57.44,68067.0,55.4895,55.5472,55.2491,55.2491,68067.0
2024-04-12 13:30:00,57.4,57.75,57.4,57.75,34671.0,55.2106,55.5472,55.2106,55.5472,34671.0
2024-04-12 14:00:00,57.74,57.8,57.65,57.68,33810.0,55.5376,55.5953,55.4511,55.4799,33810.0
2024-04-12 14:30:00,57.69,57.71,57.59,57.6,53971.0,55.4895,55.5088,55.3934,55.403,53971.0
2024-04-12 15:00:00,57.59,57.63,57.5,57.59,44670.0,55.3934,55.4318,55.3068,55.3934,44670.0
2024-04-12 15:30:00,57.57,57.7,57.54,57.66,198229.0,55.3741,55.4992,55.3453,55.4607,198229.0
2024-04-15 09:30:00,57.96,58.12,57.6,57.75,66117.0,55.7492,55.9031,55.403,55.5472,66117.0
2024-04-15 10:00:00,57.76,57.76,57.24,57.35,75903.0,55.5569,55.5569,55.0567,55.1625,75903.0
2024-04-15 10:30:00,57.36,57.43,57.23,57.32,30014.0,55.1721,55.2395,55.0471,55.1336,30014.0
2024-04-15 11:00:00,57.31,57.56,57.27,57.55,122953.0,55.124,55.3645,55.0856,55.3549,122953.0
2024-04-15 11:30:00,57.55,57.73,57.48,57.69,77945.0,55.3549,55.528,55.2875,55.4895,77945.0
2024-04-15 12:00:00,57.68,57.8,57.66,57.66,39607.0,55.4799,55.5953,55.4607,55.4607,39607.0
2024-04-15 12:30:00,57.65,57.73,57.6,57.71,47927.0,55.4511,55.528,55.403,55.5088,47927.0
2024-04-15 13:00:00,57.71,57.8,57.6,57.63,52679.0,55.5088,55.5953,55.403,55.4318,52679.0
2024-04-15 13:30:00,57.62,57.62,57.3,57.38,73236.0,55.4222,55.4222,55.1144,55.1914,73236.0
2024-04-15 14:00:00,57.37,57.38,57.16,57.19,84401.0,55.1817,55.1914,54.9798,55.0086,84401.0
2024-04-15 14:30:00,57.18,57.37,57.17,57.37,162373.0,54.999,55.1817,54.9894,55.1817,162373.0
2024-04-15 15:00:00,57.37,57.64,57.3,57.55,253658.0,55.1817,55.4414,55.1144,55.3549,253658.0
2024-04-15 15:30:00,57.54,57.67,57.51,57.61,357401.0,55.3453,55.4703,55.3164,55.4126,357401.0
2024-04-16 09:30:00,57.42,57.62,56.87,56.89,83392.0,55.2298,55.4222,54.7008,54.7201,83392.0
2024-04-16 10:00:00,56.88,56.89,56.61,56.77,80263.0,54.7104,54.7201,54.4507,54.6046,80263.0
2024-04-16 10:30:00,56.78,56.9,56.62,56.83,93186.0,54.6142,54.7297,54.4603,54.6623,93186.0
2024-04-16 11:00:00,56.83,56.89,56.71,56.89,57947.0,54.6623,54.7201,54.5469,54.7201,57947.0
2024-04-16 11:30:00,56.89,57.2,56.86,57.04,69954.0,54.7201,55.0182,54.6912,54.8643,69954.0
2024-04-16 12:00:00,57.04,57.19,56.92,57.13,50869.0,54.8643,55.0086,54.7489,54.9509,50869.0
2024-04-16 12:30:00,57.14,57.18,57.06,57.12,60296.0,54.9605,54.999,54.8836,54.9413,60296.0
2024-04-16 13:00:00,57.12,57.12,56.97,57.02,49917.0,54.9413,54.9413,54.797,54.8451,49917.0
2024-04-16 13:30:00,57.03,57.03,56.73,56.98,89837.0,54.8547,54.8547,54.5662,54.8066,89837.0
2024-04-16 14:00:00,56.98,57.18,56.8,56.86,63134.0,54.8066,54.999,54.6335,54.6912,63134.0
2024-04-16 14:30:00,56.87,57.1,56.85,57.09,54771.0,54.7008,54.922,54.6816,54.9124,54771.0
2024-04-16 15:00:00,57.1,57.1,56.87,56.94,72596.0,54.922,54.922,54.7008,54.7681,72596.0
2024-04-16 15:30:00,56.94,57.04,56.72,56.89,370168.0,54.7681,54.8643,54.5565,54.7201,370168.0
2024-04-17 09:30:00,57.33,57.62,57.24,57.54,55414.0,55.1433,55.4222,55.0567,55.3453,55414.0
2024-04-17 10:00:00,57.54,57.66,57.32,57.33,61107.0,55.3453,55.4607,55.1336,55.1433,61107.0
2024-04-17 10:30:00,57.31,57.36,57.17,57.29,69058.0,55.124,55.1721,54.9894,55.1048,69058.0
2024-04-17 11:00:00,57.3,57.38,57.23,57.33,69724.0,55.1144,55.1914,55.0471,55.1433,69724.0
2024-04-17 11:30:00,57.32,57.51,57.23,57.37,60498.0,55.1336,55.3164,55.0471,55.1817,60498.0
2024-04-17 12:00:00,57.38,57.62,57.33,57.54,50892.0,55.1914,55.4222,55.1433,55.3453,50892.0
2024-04-17 12:30:00,57.53,57.79,57.49,57.77,69112.0,55.3356,55.5857,55.2972,55.5665,69112.0
2024-04-17 13:00:00,57.78,57.95,57.75,57.92,64184.0,55.5761,55.7396,55.5472,55.7108,64184.0
2024-04-17 13:30:00,57.9,57.96,57.77,57.92,40403.0,55.6915,55.7492,55.5665,55.7108,40403.0
2024-04-17 14:00:00,57.92,58.07,57.91,57.98,49196.0,55.7108,55.855,55.7011,55.7685,49196.0
2024-04-17 14:30:00,57.98,58.25,57.98,58.1,73749.0,55.7685,56.0282,55.7685,55.8839,73749.0
2024-04-17 15:00:00,58.07,58.22,57.99,58.18,95226.0,55.855,55.9993,55.7781,55.9608,95226.0
2024-04-17 15:30:00,58.18,58.33,58.16,58.25,446805.0,55.9608,56.1051,55.9416,56.0282,446805.0
2024-04-18 09:30:00,58.39,58.6,58.1,58.27,54608.0,56.1628,56.3648,55.8839,56.0474,54608.0
2024-04-18 10:00:00,58.32,58.32,58.07,58.16,33686.0,56.0955,56.0955,55.855,55.9416,33686.0
2024-04-18 10:30:00,58.15,58.15,57.91,57.97,42545.0,55.932,55.932,55.7011,55.7589,42545.0
2024-04-18 11:00:00,57.95,58.07,57.89,57.96,35484.0,55.7396,55.855,55.6819,55.7492,35484.0
2024-04-18 11:30:00,57.96,57.98,57.86,57.89,40527.0,55.7492,55.7685,55.6531,55.6819,40527.0
2024-04-18 12:00:00,57.89,58.0,57.85,57.97,53134.0,55.6819,55.7877,55.6434,55.7589,53134.0
2024-04-18 12:30:00,57.97,57.98,57.83,57.84,42956.0,55.7589,55.7685,55.6242,55.6338,42956.0
2024-04-18 13:00:00,57.85,57.99,57.81,57.98,52916.0,55.6434,55.7781,55.605,55.7685,52916.0
2024-04-18 13:30:00,57.97,58.1,57.9,58.08,55219.0,55.7589,55.8839,55.6915,55.8647,55219.0
2024-04-18 14:00:00,58.07,58.26,58.02,58.18,53882.0,55.855,56.0378,55.8069,55.9608,53882.0
2024-04-18 14:30:00,58.18,58.35,58.13,58.32,68166.0,55.9608,56.1244,55.9128,56.0955,68166.0
2024-04-18 15:00:00,58.33,58.47,58.29,58.47,137727.0,56.1051,56.2398,56.0667,56.2398,137727.0
2024-04-18 15:30:00,58.47,58.56,58.39,58.48,384398.0,56.2398,56.3264,56.1628,56.2494,384398.0
2024-04-19 09:30:00,58.68,58.98,58.68,58.9,97960.0,56.4418,56.7303,56.4418,56.6534,97960.0
2024-04-19 10:00:00,58.9,59.23,58.77,59.23,45276.0,56.6534,56.9708,56.5283,56.9708,45276.0
2024-04-19 10:30:00,59.26,59.36,59.16,59.29,39017.0,56.9997,57.0958,56.9035,57.0285,39017.0
2024-04-19 11:00:00,59.31,59.49,59.3,59.47,58993.0,57.0477,57.2209,57.0381,57.2016,58993.0
2024-04-19 11:30:00,59.46,59.49,59.37,59.48,41071.0,57.192,57.2209,57.1055,57.2113,41071.0
2024-04-19 12:00:00,59.48,59.54,59.35,59.37,45622.0,57.2113,57.269,57.0862,57.1055,45622.0
2024-04-19 12:30:00,59.35,59.59,59.34,59.57,32798.0,57.0862,57.3171,57.0766,57.2978,32798.0
2024-04-19 13:00:00,59.59,59.68,59.55,59.6,23957.0,57.3171,57.4036,57.2786,57.3267,23957.0
2024-04-19 13:30:00,59.59,59.63,59.49,59.51,29250.0,57.3171,57.3555,57.2209,57.2401,29250.0
2024-04-19 14:00:00,59.5,59.52,59.35,59.36,58242.0,57.2305,57.2497,57.0862,57.0958,58242.0
2024-04-19 14:30:00,59.36,59.54,59.29,59.54,76952.0,57.0958,57.269,57.0285,57.269,76952.0
2024-04-19 15:00:00,59.53,59.55,59.39,59.43,45833.0,57.2594,57.2786,57.1247,57.1632,45833.0
2024-04-19 15:30:00,59.43,59.58,59.4,59.55,243644.0,57.1632,57.3074,57.1343,57.2786,243644.0
2024-04-22 09:30:00,59.29,59.44,59.09,59.4,58869.0,57.0285,57.1728,56.8361,57.1343,58869.0
2024-04-22 10:00:00,59.36,59.69,59.33,59.66,77092.0,57.0958,57.4133,57.067,57.3844,77092.0
2024-04-22 10:30:00,59.65,59.83,59.61,59.74,109000.0,57.3748,57.5479,57.3363,57.4613,109000.0
2024-04-22 11:00:00,59.74,59.8,59.64,59.75,146327.0,57.4613,57.5191,57.3652,57.471,146327.0
2024-04-22 11:30:00,59.75,59.81,59.62,59.72,73151.0,57.471,57.5287,57.3459,57.4421,73151.0
2024-04-22 12:00:00,59.73,59.82,59.71,59.79,90146.0,57.4517,57.5383,57.4325,57.5094,90146.0
2024-04-22 12:30:00,59.79,59.91,59.77,59.9,47674.0,57.5094,57.6249,57.4902,57.6152,47674.0
2024-04-22 13:00:00,59.91,60.03,59.86,60.02,76313.0,57.6249,57.7403,57.5768,57.7307,76313.0
2024-04-22 13:30:00,60.02,60.18,59.96,60.18,129782.0,57.7307,57.8846,57.673,57.8846,129782.0
2024-04-22 14:00:00,60.18,60.34,60.12,60.31,60434.0,57.8846,58.0385,57.8268,58.0096,60434.0
2024-04-22 14:30:00,60.31,60.34,60.12,60.19,87493.0,58.0096,58.0385,57.8268,57.8942,87493.0
2024-04-22 15:00:00,60.18,60.22,60.07,60.1,86400.0,57.8846,57.923,57.7788,57.8076,86400.0
2024-04-22 15:30:00,60.1,60.14,59.86,60.0,787485.0,57.8076,57.8461,57.5768,57.7114,787485.0
2024-04-23 09:30:00,59.8,60.4,59.75,60.1,101623.0,57.5191,58.0962,57.471,57.8076,101623.0
2024-04-23 10:00:00,60.11,60.28,60.11,60.23,111244.0,57.8172,57.9807,57.8172,57.9327,111244.0
2024-04-23 10:30:00,60.23,60.29,60.09,60.21,143101.0,57.9327,57.9904,57.798,57.9134,143101.0
2024-04-23 11:00:00,60.22,60.32,60.17,60.23,117564.0,57.923,58.0192,57.8749,57.9327,117564.0
2024-04-23 11:30:00,60.24,60.45,60.17,60.39,102725.0,57.9423,58.1443,57.8749,58.0866,102725.0
2024-04-23 12:00:00,60.4,60.43,60.27,60.3,47562.0,58.0962,58.125,57.9711,58.0,47562.0
2024-04-23 12:30:00,60.29,60.36,60.27,60.31,74158.0,57.9904,58.0577,57.9711,58.0096,74158.0
2024-04-23 13:00:00,60.32,60.39,60.21,60.25,144048.0,58.0192,58.0866,57.9134,57.9519,144048.0
2024-04-23 13:30:00,60.24,60.28,60.21,60.26,209976.0,57.9423,57.9807,57.9134,57.9615,209976.0
2024-04-23 14:00:00,60.26,60.28,60.06,60.12,135600.0,57.9615,57.9807,57.7691,57.8268,135600.0
2024-04-23 14:30:00,60.12,60.12,59.97,60.01,105200.0,57.8268,57.8268,57.6826,57.721,105200.0
2024-04-23 15:00:00,60.01,60.02,59.84,59.86,94831.0,57.721,57.7307,57.5575,57.5768,94831.0
2024-04-23 15:30:00,59.85,60.08,59.8,59.91,563397.0,57.5671,57.7884,57.5191,57.6249,563397.0
2024-04-24 09:30:00,59.48,59.74,59.24,59.72,114138.0,57.2113,57.4613,56.9804,57.4421,114138.0
2024-04-24 10:00:00,59.72,59.99,59.65,59.97,76990.0,57.4421,57.7018,57.3748,57.6826,76990.0
2024-04-24 10:30:00,59.97,60.06,59.81,59.88,115959.0,57.6826,57.7691,57.5287,57.596,115959.0
2024-04-24 11:00:00,59.88,60.11,59.86,60.11,100889.0,57.596,57.8172,57.5768,57.8172,100889.0
2024-04-24 11:30:00,60.11,60.24,60.05,60.19,131772.0,57.8172,57.9423,57.7595,57.8942,131772.0
2024-04-24 12:00:00,60.19,60.3,60.12,60.29,150560.0,57.8942,58.0,57.8268,57.9904,150560.0
2024-04-24 12:30:00,60.28,60.34,60.11,60.12,101865.0,57.9807,58.0385,57.8172,57.8268,101865.0
2024-04-24 13:00:00,60.11,60.27,60.07,60.15,204141.0,57.8172,57.9711,57.7788,57.8557,204141.0
2024-04-24 13:30:00,60.15,60.26,60.09,60.18,256039.0,57.8557,57.9615,57.798,57.8846,256039.0
2024-04-24 14:00:00,60.18,60.28,60.13,60.2,686013.0,57.8846,57.9807,57.8365,57.9038,686013.0
2024-04-24 14:30:00,60.22,60.32,60.19,60.26,240168.0,57.923,58.0192,57.8942,57.9615,240168.0
2024-04-24 15:00:00,60.25,60.41,60.19,60.37,237923.0,57.9519,58.1058,57.8942,58.0673,237923.0
2024-04-24 15:30:00,60.38,60.38,60.1,60.25,958656.0,58.0769,58.0769,57.8076,57.9519,958656.0
2024-04-25 09:30:00,60.92,60.92,59.47,59.61,218251.0,58.5963,58.5963,57.2016,57.3363,218251.0
2024-04-25 10:00:00,59.61,59.61,59.03,59.58,352293.0,57.3363,57.3363,56.7784,57.3074,352293.0
2024-04-25 10:30:00,59.6,60.48,59.43,60.4,544956.0,57.3267,58.1731,57.1632,58.0962,544956.0
2024-04-25 11:00:00,60.36,60.53,60.08,60.28,179516.0,58.0577,58.2212,57.7884,57.9807,179516.0
2024-04-25 11:30:00,60.3,60.37,60.08,60.15,162239.0,58.0,58.0673,57.7884,57.8557,162239.0
2024-04-25 12:00:00,60.14,60.29,60.12,60.17,137341.0,57.8461,57.9904,57.8268,57.8749,137341.0
2024-04-25 12:30:00,60.16,60.36,60.1,60.23,135570.0,57.8653,58.0577,57.8076,57.9327,135570.0
2024-04-25 13:00:00,60.23,60.58,60.18,60.41,301112.0,57.9327,58.2693,57.8846,58.1058,301112.0
2024-04-25 13:30:00,60.4,60.48,60.27,60.38,125920.0,58.0962,58.1731,57.9711,58.0769,125920.0
2024-04-25 14:00:00,60.38,60.44,60.16,60.18,165969.0,58.0769,58.1346,57.8653,57.8846,165969.0
2024-04-25 14:30:00,60.18,60.39,60.16,60.35,95365.0,57.8846,58.0866,57.8653,58.0481,95365.0
2024-04-25 15:00:00,60.36,60.5,60.34,60.47,142498.0,58.0577,58.1924,58.0385,58.1635,142498.0
2024-04-25 15:30:00,60.48,60.67,60.37,60.51,653007.0,58.1731,58.3559,58.0673,58.202,653007.0
2024-04-26 09:30:00,60.65,60.65,59.76,59.82,74893.0,58.3366,58.3366,57.4806,57.5383,74893.0
2024-04-26 10:00:00,59.79,59.97,59.64,59.76,70223.0,57.5094,57.6826,57.3652,57.4806,70223.0
2024-04-26 10:30:00,59.77,59.82,59.51,59.61,55314.0,57.4902,57.5383,57.2401,57.3363,55314.0
2024-04-26 11:00:00,59.6,59.86,59.53,59.61,63079.0,57.3267,57.5768,57.2594,57.3363,63079.0
2024-04-26 11:30:00,59.61,59.64,59.46,59.5,66458.0,57.3363,57.3652,57.192,57.2305,66458.0
2024-04-26 12:00:00,59.49,59.72,59.41,59.71,98886.0,57.2209,57.4421,57.1439,57.4325,98886.0
2024-04-26 12:30:00,59.71,59.78,59.53,59.68,155514.0,57.4325,57.4998,57.2594,57.4036,155514.0
2024-04-26 13:00:00,59.67,59.76,59.57,59.57,50458.0,57.394,57.4806,57.2978,57.2978,50458.0
2024-04-26 13:30:00,59.57,59.61,59.48,59.58,56432.0,57.2978,57.3363,57.2113,57.3074,56432.0
2024-04-26 14:00:00,59.58,59.7,59.57,59.63,55903.0,57.3074,57.4229,57.2978,57.3555,55903.0
2024-04-26 14:30:00,59.64,59.68,59.56,59.67,53710.0,57.3652,57.4036,57.2882,57.394,53710.0
2024-04-26 15:00:00,59.68,59.75,59.59,59.63,175793.0,57.4036,57.471,57.3171,57.3555,175793.0
2024-04-26 15:30:00,59.62,59.62,59.31,59.35,356170.0,57.3459,57.3459,57.0477,57.0862,356170.0
2024-04-29 09:30:00,59.68,60.07,59.61,59.62,49742.0,57.4036,57.7788,57.3363,57.3459,49742.0
2024-04-29 10:00:00,59.61,59.64,59.46,59.55,57838.0,57.3363,57.3652,57.192,57.2786,57838.0
2024-04-29 10:30:00,59.54,59.86,59.54,59.82,53347.0,57.269,57.5768,57.269,57.5383,53347.0
2024-04-29 11:00:00,59.83,59.89,59.71,59.85,45477.0,57.5479,57.6056,57.4325,57.5671,45477.0
2024-04-29 11:30:00,59.85,59.95,59.83,59.93,44986.0,57.5671,57.6633,57.5479,57.6441,44986.0
2024-04-29 12:00:00,59.93,60.1,59.93,60.09,39983.0,57.6441,57.8076,57.6441,57.798,39983.0
2024-04-29 12:30:00,60.09,60.2,60.09,60.12,56371.0,57.798,57.9038,57.798,57.8268,56371.0
2024-04-29 13:00:00,60.11,60.18,60.09,60.12,41543.0,57.8172,57.8846,57.798,57.8268,41543.0
2024-04-29 13:30:00,60.12,60.19,60.07,60.11,54586.0,57.8268,57.8942,57.7788,57.8172,54586.0
2024-04-29 14:00:00,60.1,60.16,60.03,60.05,58669.0,57.8076,57.8653,57.7403,57.7595,58669.0
2024-04-29 14:30:00,60.04,60.06,59.95,60.05,54386.0,57.7499,57.7691,57.6633,57.7595,54386.0
2024-04-29 15:00:00,60.04,60.05,59.84,59.9,77351.0,57.7499,57.7595,57.5575,57.6152,77351.0
2024-04-29 15:30:00,59.9,60.21,59.83,60.19,538684.0,57.6152,57.9134,57.5479,57.8942,538684.0
2024-04-30 09:30:00,59.81,60.14,59.49,60.11,74528.0,57.5287,57.8461,57.2209,57.8172,74528.0
2024-04-30 10:00:00,60.11,60.18,59.93,60.02,68871.0,57.8172,57.8846,57.6441,57.7307,68871.0
2024-04-30 10:30:00,60.03,60.22,59.96,60.19,56809.0,57.7403,57.923,57.673,57.8942,56809.0
2024-04-30 11:00:00,60.19,60.19,60.02,60.1,73284.0,57.8942,57.8942,57.7307,57.8076,73284.0
2024-04-30 11:30:00,60.11,60.4,60.07,60.39,52264.0,57.8172,58.0962,57.7788,58.0866,52264.0
2024-04-30 12:00:00,60.39,60.65,60.37,60.6,86114.0,58.0866,58.3366,58.0673,58.2885,86114.0
2024-04-30 12:30:00,60.59,60.69,60.55,60.61,109849.0,58.2789,58.3751,58.2404,58.2982,109849.0
2024-04-30 13:00:00,60.63,60.8,60.52,60.77,187318.0,58.3174,58.4809,58.2116,58.4521,187318.0
2024-04-30 13:30:00,60.77,60.97,60.76,60.86,145285.0,58.4521,58.6444,58.4424,58.5386,145285.0
2024-04-30 14:00:00,60.86,60.92,60.75,60.83,140235.0,58.5386,58.5963,58.4328,58.5098,140235.0
2024-04-30 14:30:00,60.83,60.84,60.69,60.84,139567.0,58.5098,58.5194,58.3751,58.5194,139567.0
2024-04-30 15:00:00,60.84,60.86,60.64,60.66,246499.0,58.5194,58.5386,58.327,58.3463,246499.0
2024-04-30 15:30:00,60.67,60.86,60.49,60.6,798165.0,58.3559,58.5386,58.1827,58.2885,798165.0
2024-05-01 09:30:00,60.48,60.66,60.16,60.25,57088.0,58.1731,58.3463,57.8653,57.9519,57088.0
2024-05-01 10:00:00,60.28,60.6,60.19,60.47,36642.0,57.9807,58.2885,57.8942,58.1635,36642.0
2024-05-01 10:30:00,60.46,60.47,60.24,60.42,31451.0,58.1539,58.1635,57.9423,58.1154,31451.0
2024-05-01 11:00:00,60.42,60.74,60.42,60.68,99922.0,58.1154,58.4232,58.1154,58.3655,99922.0
2024-05-01 11:30:00,60.69,60.71,60.57,60.68,54928.0,58.3751,58.3943,58.2597,58.3655,54928.0
2024-05-01 12:00:00,60.71,60.89,60.68,60.88,62230.0,58.3943,58.5675,58.3655,58.5579,62230.0
2024-05-01 12:30:00,60.88,60.94,60.81,60.86,79087.0,58.5579,58.6156,58.4905,58.5386,79087.0
2024-05-01 13:00:00,60.83,60.83,60.73,60.78,107364.0,58.5098,58.5098,58.4136,58.4617,107364.0
2024-05-01 13:30:00,60.8,60.82,60.58,60.65,1029043.0,58.4809,58.5001,58.2693,58.3366,1029043.0
2024-05-01 14:00:00,60.65,60.78,60.5,60.77,210910.0,58.3366,58.4617,58.1924,58.4521,210910.0
2024-05-01 14:30:00,60.77,61.19,60.63,61.14,111856.0,58.4521,58.856,58.3174,58.8079,111856.0
2024-05-01 15:00:00,61.15,61.16,60.78,60.91,115300.0,58.8176,58.8272,58.4617,58.5867,115300.0
2024-05-01 15:30:00,60.91,60.98,60.75,60.84,441125.0,58.5867,58.654,58.4328,58.5194,441125.0
2024-05-02 09:30:00,61.14,61.36,60.8,61.34,52962.0,58.8079,59.0196,58.4809,59.0003,52962.0
2024-05-02 10:00:00,61.34,61.44,61.23,61.33,24879.0,59.0003,59.0965,58.8945,58.9907,24879.0
2024-05-02 10:30:00,61.33,61.37,61.0,61.01,69945.0,58.9907,59.0292,58.6733,58.6829,69945.0
2024-05-02 11:00:00,61.01,61.13,60.98,60.99,70105.0,58.6829,58.7983,58.654,58.6637,70105.0
2024-05-02 11:30:00,61.0,61.01,60.89,60.95,83747.0,58.6733,58.6829,58.5675,58.6252,83747.0
2024-05-02 12:00:00,60.94,60.98,60.92,60.96,29374.0,58.6156,58.654,58.5963,58.6348,29374.0
2024-05-02 12:30:00,60.95,61.03,60.89,60.95,26776.0,58.6252,58.7021,58.5675,58.6252,26776.0
2024-05-02 13:00:00,60.94,61.15,60.94,61.15,31022.0,58.6156,58.8176,58.6156,58.8176,31022.0
2024-05-02 13:30:00,61.17,61.24,61.06,61.22,32094.0,58.8368,58.9041,58.731,58.8849,32094.0
2024-05-02 14:00:00,61.22,61.29,61.19,61.29,25954.0,58.8849,58.9522,58.856,58.9522,25954.0
2024-05-02 14:30:00,61.28,61.35,61.26,61.32,24914.0,58.9426,59.0099,58.9234,58.9811,24914.0
2024-05-02 15:00:00,61.32,61.41,61.2,61.23,80145.0,58.9811,59.0676,58.8657,58.8945,80145.0
2024-05-02 15:30:00,61.22,61.28,61.01,61.28,324707.0,58.8849,58.9426,58.6829,58.9426,324707.0
2024-05-03 09:30:00,61.66,61.91,61.38,61.48,55742.0,59.3081,59.5486,59.0388,59.135,55742.0
2024-05-03 10:00:00,61.5,61.53,61.16,61.21,38361.0,59.1542,59.1831,58.8272,58.8753,38361.0
2024-05-03 10:30:00,61.22,61.23,60.83,60.85,51506.0,58.8849,58.8945,58.5098,58.529,51506.0
2024-05-03 11:00:00,60.89,61.19,60.88,61.18,70772.0,58.5675,58.856,58.5579,58.8464,70772.0
2024-05-03 11:30:00,61.19,61.3,61.14,61.23,32682.0,58.856,58.9618,58.8079,58.8945,32682.0
2024-05-03 12:00:00,61.21,61.4,61.21,61.39,31967.0,58.8753,59.058,58.8753,59.0484,31967.0
2024-05-03 12:30:00,61.4,61.42,61.26,61.36,65797.0,59.058,59.0773,58.9234,59.0196,65797.0
2024-05-03 13:00:00,61.38,61.48,61.33,61.43,46645.0,59.0388,59.135,58.9907,59.0869,46645.0
2024-05-03 13:30:00,61.44,61.48,61.38,61.45,23514.0,59.0965,59.135,59.0388,59.1061,23514.0
2024-05-03 14:00:00,61.44,61.48,61.4,61.4,24236.0,59.0965,59.135,59.058,59.058,24236.0
2024-05-03 14:30:00,61.4,61.49,61.39,61.45,24695.0,59.058,59.1446,59.0484,59.1061,24695.0
2024-05-03 15:00:00,61.44,61.48,61.39,61.47,36196.0,59.0965,59.135,59.0484,59.1254,36196.0
2024-05-03 15:30:00,61.46,61.66,61.42,61.57,249582.0,59.1157,59.3081,59.0773,59.2215,249582.0
2024-05-06 09:30:00,61.74,61.74,61.14,61.43,43253.0,59.3851,59.3851,58.8079,59.0869,43253.0
2024-05-06 10:00:00,61.44,61.47,61.23,61.28,70815.0,59.0965,59.1254,58.8945,58.9426,70815.0
2024-05-06 10:30:00,61.27,61.44,61.24,61.43,97804.0,58.933,59.0965,58.9041,59.0869,97804.0
2024-05-06 11:00:00,61.43,61.46,61.31,61.34,70950.0,59.0869,59.1157,58.9715,59.0003,70950.0
2024-05-06 11:30:00,61.34,61.39,61.24,61.36,87404.0,59.0003,59.0484,58.9041,59.0196,87404.0
2024-05-06 12:00:00,61.36,61.4,61.29,61.38,54324.0,59.0196,59.058,58.9522,59.0388,54324.0
2024-05-06 12:30:00,61.38,61.48,61.37,61.46,38545.0,59.0388,59.135,59.0292,59.1157,38545.0
2024-05-06 13:00:00,61.46,61.51,61.43,61.45,31005.0,59.1157,59.1638,59.0869,59.1061,31005.0
2024-05-06 13:30:00,61.46,61.49,61.39,61.42,23989.0,59.1157,59.1446,59.0484,59.0773,23989.0
2024-05-06 14:00:00,61.42,61.46,61.38,61.42,57489.0,59.0773,59.1157,59.0388,59.0773,57489.0
2024-05-06 14:30:00,61.43,61.55,61.42,61.48,68887.0,59.0869,59.2023,59.0773,59.135,68887.0
2024-05-06 15:00:00,61.48,61.56,61.42,61.53,83142.0,59.135,59.2119,59.0773,59.1831,83142.0
2024-05-06 15:30:00,61.53,61.67,61.43,61.62,363273.0,59.1831,59.3177,59.0869,59.2696,363273.0
2024-05-07 09:30:00,62.02,62.19,61.61,62.04,127067.0,59.6544,59.8179,59.26,59.6736,127067.0
2024-05-07 10:00:00,62.03,62.05,61.87,61.94,97279.0,59.664,59.6832,59.5101,59.5774,97279.0
2024-05-07 10:30:00,61.93,62.06,61.92,61.99,110470.0,59.5678,59.6929,59.5582,59.6255,110470.0
2024-05-07 11:00:00,61.99,61.99,61.75,61.77,50484.0,59.6255,59.6255,59.3947,59.4139,50484.0
2024-05-07 11:30:00,61.76,61.78,61.67,61.77,41407.0,59.4043,59.4235,59.3177,59.4139,41407.0
2024-05-07 12:00:00,61.77,61.77,61.64,61.7,47451.0,59.4139,59.4139,59.2889,59.3466,47451.0
2024-05-07 12:30:00,61.71,61.79,61.65,61.66,28197.0,59.3562,59.4332,59.2985,59.3081,28197.0
2024-05-07 13:00:00,61.66,61.88,61.64,61.8,61384.0,59.3081,59.5197,59.2889,59.4428,61384.0
2024-05-07 13:30:00,61.8,61.82,61.66,61.71,57199.0,59.4428,59.462,59.3081,59.3562,57199.0
2024-05-07 14:00:00,61.71,61.92,61.68,61.84,179701.0,59.3562,59.5582,59.3273,59.4812,179701.0
2024-05-07 14:30:00,61.85,61.98,61.81,61.94,45450.0,59.4909,59.6159,59.4524,59.5774,45450.0
2024-05-07 15:00:00,61.95,62.06,61.92,62.0,114058.0,59.587,59.6929,59.5582,59.6351,114058.0
2024-05-07 15:30:00,62.01,62.29,61.98,62.22,349726.0,59.6448,59.9141,59.6159,59.8467,349726.0
2024-05-08 09:30:00,62.22,62.38,61.84,62.23,50444.0,59.8467,60.0006,59.4812,59.8564,50444.0
2024-05-08 10:00:00,62.22,62.29,62.03,62.28,45727.0,59.8467,59.9141,59.664,59.9045,45727.0
2024-05-08 10:30:00,62.3,62.4,62.24,62.38,54205.0,59.9237,60.0199,59.866,60.0006,54205.0
2024-05-08 11:00:00,62.39,62.64,62.37,62.61,46240.0,60.0103,60.2507,59.991,60.2219,46240.0
2024-05-08 11:30:00,62.6,62.64,62.49,62.56,41582.0,60.2123,60.2507,60.1065,60.1738,41582.0
2024-05-08 12:00:00,62.57,62.62,62.44,62.5,61009.0,60.1834,60.2315,60.0584,60.1161,61009.0
2024-05-08 12:30:00,62.51,62.67,62.5,62.63,33573.0,60.1257,60.2796,60.1161,60.2411,33573.0
2024-05-08 13:00:00,62.63,62.7,62.56,62.65,58043.0,60.2411,60.3084,60.1738,60.2603,58043.0
2024-05-08 13:30:00,62.65,62.75,62.59,62.73,98808.0,60.2603,60.3565,60.2026,60.3373,98808.0
2024-05-08 14:00:00,62.74,62.83,62.68,62.78,85967.0,60.3469,60.4335,60.2892,60.3854,85967.0
2024-05-08 14:30:00,62.78,62.8,62.72,62.75,42138.0,60.3854,60.4046,60.3277,60.3565,42138.0
2024-05-08 15:00:00,62.75,62.79,62.68,62.72,79111.0,60.3565,60.395,60.2892,60.3277,79111.0
2024-05-08 15:30:00,62.71,62.84,62.67,62.73,339175.0,60.3181,60.4431,60.2796,60.3373,339175.0
2024-05-09 09:30:00,62.74,62.9,62.5,62.73,44624.0,60.3469,60.5008,60.1161,60.3373,44624.0
2024-05-09 10:00:00,62.73,62.82,62.61,62.82,36693.0,60.3373,60.4239,60.2219,60.4239,36693.0
2024-05-09 10:30:00,62.8,63.07,62.76,63.01,64956.0,60.4046,60.6643,60.3662,60.6066,64956.0
2024-05-09 11:00:00,63.02,63.07,62.92,62.94,70170.0,60.6162,60.6643,60.52,60.5393,70170.0
2024-05-09 11:30:00,62.94,63.07,62.93,63.01,36630.0,60.5393,60.6643,60.5297,60.6066,36630.0
2024-05-09 12:00:00,63.0,63.08,62.99,63.08,32218.0,60.597,60.6739,60.5874,60.6739,32218.0
2024-05-09 12:30:00,63.07,63.07,62.98,63.05,44877.0,60.6643,60.6643,60.5778,60.6451,44877.0
2024-05-09 13:00:00,63.05,63.08,62.92,62.99,47539.0,60.6451,60.6739,60.52,60.5874,47539.0
2024-05-09 13:30:00,62.99,63.07,62.99,63.04,46298.0,60.5874,60.6643,60.5874,60.6355,46298.0
2024-05-09 14:00:00,63.03,63.09,63.0,63.07,39030.0,60.6259,60.6836,60.597,60.6643,39030.0
2024-05-09 14:30:00,63.06,63.17,63.06,63.11,34361.0,60.6547,60.7605,60.6547,60.7028,34361.0
2024-05-09 15:00:00,63.12,63.13,62.94,62.96,125804.0,60.7124,60.722,60.5393,60.5585,125804.0
2024-05-09 15:30:00,62.96,63.38,62.96,63.23,434266.0,60.5585,60.9625,60.5585,60.8182,434266.0
2024-05-10 09:30:00,63.46,63.7,62.82,62.97,207180.0,61.0395,61.2703,60.4239,60.5681,207180.0
2024-05-10 10:00:00,62.95,63.4,62.83,63.33,49156.0,60.5489,60.9817,60.4335,60.9144,49156.0
2024-05-10 10:30:00,63.32,63.39,63.18,63.21,59927.0,60.9048,60.9721,60.7701,60.799,59927.0
2024-05-10 11:00:00,63.2,63.2,63.04,63.16,55838.0,60.7894,60.7894,60.6355,60.7509,55838.0
2024-05-10 11:30:00,63.16,63.24,63.13,63.24,28813.0,60.7509,60.8278,60.722,60.8278,28813.0
2024-05-10 12:00:00,63.24,63.27,63.15,63.18,40238.0,60.8278,60.8567,60.7413,60.7701,40238.0
2024-05-10 12:30:00,63.19,63.28,63.16,63.18,41370.0,60.7798,60.8663,60.7509,60.7701,41370.0
2024-05-10 13:00:00,63.18,63.26,63.02,63.1,73221.0,60.7701,60.8471,60.6162,60.6932,73221.0
2024-05-10 13:30:00,63.1,63.17,63.06,63.15,58818.0,60.6932,60.7605,60.6547,60.7413,58818.0
2024-05-10 14:00:00,63.17,63.2,63.11,63.14,56965.0,60.7605,60.7894,60.7028,60.7317,56965.0
2024-05-10 14:30:00,63.15,63.25,63.09,63.23,58722.0,60.7413,60.8375,60.6836,60.8182,58722.0
2024-05-10 15:00:00,63.22,63.22,63.08,63.1,91396.0,60.8086,60.8086,60.6739,60.6932,91396.0
2024-05-10 15:30:00,63.11,63.17,62.88,62.9,337507.0,60.7028,60.7605,60.4816,60.5008,337507.0
2024-05-13 09:30:00,63.06,63.55,62.98,63.43,51525.0,60.6547,61.126,60.5778,61.0106,51525.0
2024-05-13 10:00:00,63.45,63.48,63.33,63.39,55543.0,61.0298,61.0587,60.9144,60.9721,55543.0
2024-05-13 10:30:00,63.4,63.45,63.27,63.3,54357.0,60.9817,61.0298,60.8567,60.8856,54357.0
2024-05-13 11:00:00,63.31,63.32,63.15,63.18,201035.0,60.8952,60.9048,60.7413,60.7701,201035.0
2024-05-13 11:30:00,63.17,63.18,62.94,62.99,88428.0,60.7605,60.7701,60.5393,60.5874,88428.0
2024-05-13 12:00:00,62.98,63.09,62.96,63.01,48640.0,60.5778,60.6836,60.5585,60.6066,48640.0
2024-05-13 12:30:00,63.01,63.13,62.96,63.1,44118.0,60.6066,60.722,60.5585,60.6932,44118.0
2024-05-13 13:00:00,63.11,63.12,62.93,62.99,35114.0,60.7028,60.7124,60.5297,60.5874,35114.0
2024-05-13 13:30:00,63.0,63.02,62.93,62.94,43952.0,60.597,60.6162,60.5297,60.5393,43952.0
2024-05-13 14:00:00,62.94,62.98,62.89,62.9,50842.0,60.5393,60.5778,60.4912,60.5008,50842.0
2024-05-13 14:30:00,62.9,62.93,62.86,62.91,44464.0,60.5008,60.5297,60.4623,60.5104,44464.0
2024-05-13 15:00:00,62.92,62.99,62.87,62.96,58360.0,60.52,60.5874,60.472,60.5585,58360.0
2024-05-13 15:30:00,62.97,63.02,62.84,62.91,276401.0,60.5681,60.6162,60.4431,60.5104,276401.0
2024-05-14 09:30:00,62.75,62.87,62.45,62.55,56039.0,60.8547,60.9711,60.5638,60.6608,56039.0
2024-05-14 10:00:00,62.55,62.76,62.5,62.71,70501.0,60.6608,60.8644,60.6123,60.816,70501.0
2024-05-14 10:30:00,62.7,62.71,62.37,62.41,39575.0,60.8063,60.816,60.4862,60.525,39575.0
2024-05-14 11:00:00,62.4,62.41,62.17,62.28,29222.0,60.5153,60.525,60.2923,60.3989,29222.0
2024-05-14 11:30:00,62.29,62.32,62.17,62.21,36889.0,60.4086,60.4377,60.2923,60.3311,36889.0
2024-05-14 12:00:00,62.21,62.22,62.09,62.16,34119.0,60.3311,60.3408,60.2147,60.2826,34119.0
2024-05-14 12:30:00,62.16,62.2,62.07,62.09,70223.0,60.2826,60.3214,60.1953,60.2147,70223.0
2024-05-14 13:00:00,62.08,62.08,61.93,62.0,29982.0,60.205,60.205,60.0595,60.1274,29982.0
2024-05-14 13:30:00,62.0,62.18,62.0,62.1,60406.0,60.1274,60.302,60.1274,60.2244,60406.0
2024-05-14 14:00:00,62.1,62.15,62.06,62.1,41891.0,60.2244,60.2729,60.1856,60.2244,41891.0
2024-05-14 14:30:00,62.09,62.38,62.09,62.34,37986.0,60.2147,60.4959,60.2147,60.4571,37986.0
2024-05-14 15:00:00,62.32,62.38,62.25,62.34,33295.0,60.4377,60.4959,60.3698,60.4571,33295.0
2024-05-14 15:30:00,62.34,62.44,62.27,62.39,137048.0,60.4571,60.5541,60.3892,60.5056,137048.0
2024-05-15 09:30:00,62.98,63.12,62.76,63.09,45941.0,61.0778,61.2136,60.8644,61.1845,45941.0
2024-05-15 10:00:00,63.09,63.45,63.08,63.44,70523.0,61.1845,61.5336,61.1748,61.5239,70523.0
2024-05-15 10:30:00,63.43,63.44,63.14,63.23,42128.0,61.5142,61.5239,61.233,61.3203,42128.0
2024-05-15 11:00:00,63.24,63.31,63.14,63.19,62289.0,61.3299,61.3978,61.233,61.2815,62289.0
2024-05-15 11:30:00,63.18,63.2,63.09,63.19,78548.0,61.2718,61.2912,61.1845,61.2815,78548.0
2024-05-15 12:00:00,63.19,63.2,63.0,63.01,45722.0,61.2815,61.2912,61.0972,61.1069,45722.0
2024-05-15 12:30:00,63.01,63.26,62.99,63.22,49784.0,61.1069,61.3493,61.0875,61.3106,49784.0
2024-05-15 13:00:00,63.22,63.23,63.05,63.06,27385.0,61.3106,61.3203,61.1457,61.1554,27385.0
2024-05-15 13:30:00,63.05,63.06,62.92,62.99,37831.0,61.1457,61.1554,61.0196,61.0875,37831.0
2024-05-15 14:00:00,62.97,63.03,62.96,63.03,41401.0,61.0681,61.1263,61.0584,61.1263,41401.0
2024-05-15 14:30:00,63.02,63.05,62.91,63.04,51467.0,61.1166,61.1457,61.0099,61.136,51467.0
2024-05-15 15:00:00,63.04,63.08,62.99,63.02,60223.0,61.136,61.1748,61.0875,61.1166,60223.0
2024-05-15 15:30:00,63.02,63.12,62.92,63.0,233260.0,61.1166,61.2136,61.0196,61.0972,233260.0
2024-05-16 09:30:00,63.0,63.23,62.87,62.99,40101.0,61.0972,61.3203,60.9711,61.0875,40101.0
2024-05-16 10:00:00,63.0,63.17,63.0,63.16,32658.0,61.0972,61.2621,61.0972,61.2524,32658.0
2024-05-16 10:30:00,63.15,63.36,63.14,63.32,51858.0,61.2427,61.4463,61.233,61.4075,51858.0
2024-05-16 11:00:00,63.3,63.36,63.23,63.23,34656.0,61.3881,61.4463,61.3203,61.3203,34656.0
2024-05-16 11:30:00,63.22,63.33,63.19,63.33,18000.0,61.3106,61.4172,61.2815,61.4172,18000.0
2024-05-16 12:00:00,63.32,63.34,63.28,63.28,18612.0,61.4075,61.4269,61.3687,61.3687,18612.0
2024-05-16 12:30:00,63.27,63.31,63.24,63.24,10781.0,61.359,61.3978,61.3299,61.3299,10781.0
2024-05-16 13:00:00,63.25,63.28,63.19,63.23,17331.0,61.3396,61.3687,61.2815,61.3203,17331.0
2024-05-16 13:30:00,63.22,63.3,63.18,63.29,15833.0,61.3106,61.3881,61.2718,61.3784,15833.0
2024-05-16 14:00:00,63.29,63.35,63.26,63.3,25895.0,61.3784,61.4366,61.3493,61.3881,25895.0
2024-05-16 14:30:00,63.3,63.31,63.18,63.24,42085.0,61.3881,61.3978,61.2718,61.3299,42085.0
2024-05-16 15:00:00,63.23,63.23,63.15,63.21,19421.0,61.3203,61.3203,61.2427,61.3009,19421.0
2024-05-16 15:30:00,63.21,63.26,62.89,63.16,299930.0,61.3009,61.3493,60.9905,61.2524,299930.0
2024-05-17 09:30:00,63.25,63.25,62.8,63.13,61924.0,61.3396,61.3396,60.9032,61.2233,61924.0
2024-05-17 10:00:00,63.11,63.28,63.1,63.25,17401.0,61.2039,61.3687,61.1942,61.3396,17401.0
2024-05-17 10:30:00,63.24,63.25,63.1,63.13,72533.0,61.3299,61.3396,61.1942,61.2233,72533.0
2024-05-17 11:00:00,63.14,63.17,63.08,63.15,33234.0,61.233,61.2621,61.1748,61.2427,33234.0
2024-05-17 11:30:00,63.16,63.18,63.07,63.14,19785.0,61.2524,61.2718,61.1651,61.233,19785.0
2024-05-17 12:00:00,63.14,63.23,63.01,63.02,29564.0,61.233,61.3203,61.1069,61.1166,29564.0
2024-05-17 12:30:00,63.02,63.02,62.93,62.93,29489.0,61.1166,61.1166,61.0293,61.0293,29489.0
2024-05-17 13:00:00,62.93,62.98,62.9,62.97,20151.0,61.0293,61.0778,61.0002,61.0681,20151.0
2024-05-17 13:30:00,62.96,62.96,62.87,62.89,27327.0,61.0584,61.0584,60.9711,60.9905,27327.0
2024-05-17 14:00:00,62.89,62.9,62.82,62.84,75040.0,60.9905,61.0002,60.9226,60.942,75040.0
2024-05-17 14:30:00,62.84,62.89,62.76,62.87,43657.0,60.942,60.9905,60.8644,60.9711,43657.0
2024-05-17 15:00:00,62.87,63.02,62.85,62.97,57762.0,60.9711,61.1166,60.9517,61.0681,57762.0
2024-05-17 15:30:00,62.97,63.25,62.94,63.25,320074.0,61.0681,61.3396,61.039,61.3396,320074.0
2024-05-20 09:30:00,63.41,63.5,62.89,62.89,73567.0,61.4948,61.5821,60.9905,60.9905,73567.0
2024-05-20 10:00:00,62.88,62.9,62.67,62.69,20077.0,60.9808,61.0002,60.7772,60.7966,20077.0
2024-05-20 10:30:00,62.7,62.73,62.54,62.7,35947.0,60.8063,60.8354,60.6511,60.8063,35947.0
2024-05-20 11:00:00,62.71,62.95,62.71,62.87,20624.0,60.816,61.0487,60.816,60.9711,20624.0
2024-05-20 11:30:00,62.87,62.88,62.73,62.74,65335.0,60.9711,60.9808,60.8354,60.8451,65335.0
2024-05-20 12:00:00,62.72,62.87,62.7,62.86,25518.0,60.8257,60.9711,60.8063,60.9614,25518.0
2024-05-20 12:30:00,62.85,62.87,62.68,62.72,48696.0,60.9517,60.9711,60.7869,60.8257,48696.0
2024-05-20 13:00:00,62.73,62.83,62.72,62.8,48053.0,60.8354,60.9323,60.8257,60.9032,48053.0
2024-05-20 13:30:00,62.79,62.85,62.67,62.79,52580.0,60.8935,60.9517,60.7772,60.8935,52580.0
2024-05-20 14:00:00,62.79,62.88,62.68,62.88,40094.0,60.8935,60.9808,60.7869,60.9808,40094.0
2024-05-20 14:30:00,62.87,62.92,62.76,62.78,38338.0,60.9711,61.0196,60.8644,60.8838,38338.0
2024-05-20 15:00:00,62.77,62.84,62.63,62.66,90231.0,60.8741,60.942,60.7384,60.7675,90231.0
2024-05-20 15:30:00,62.66,62.76,62.55,62.75,287288.0,60.7675,60.8644,60.6608,60.8547,287288.0
2024-05-21 09:30:00,62.7,63.08,62.69,63.04,45233.0,60.8063,61.1748,60.7966,61.136,45233.0
2024-05-21 10:00:00,63.04,63.23,63.03,63.07,47224.0,61.136,61.3203,61.1263,61.1651,47224.0
2024-05-21 10:30:00,63.06,63.07,62.68,62.68,22777.0,61.1554,61.1651,60.7869,60.7869,22777.0
2024-05-21 11:00:00,62.66,62.72,62.59,62.64,36768.0,60.7675,60.8257,60.6996,60.7481,36768.0
2024-05-21 11:30:00,62.65,62.66,62.52,62.54,30190.0,60.7578,60.7675,60.6317,60.6511,30190.0
2024-05-21 12:00:00,62.54,62.61,62.53,62.6,22908.0,60.6511,60.719,60.6414,60.7093,22908.0
2024-05-21 12:30:00,62.6,62.75,62.59,62.72,29359.0,60.7093,60.8547,60.6996,60.8257,29359.0
2024-05-21 13:00:00,62.73,62.75,62.68,62.71,34817.0,60.8354,60.8547,60.7869,60.816,34817.0
2024-05-21 13:30:00,62.71,62.72,62.6,62.62,54732.0,60.816,60.8257,60.7093,60.7287,54732.0
2024-05-21 14:00:00,62.63,62.68,62.56,62.65,33507.0,60.7384,60.7869,60.6705,60.7578,33507.0
2024-05-21 14:30:00,62.66,62.68,62.5,62.58,33088.0,60.7675,60.7869,60.6123,60.6899,33088.0
2024-05-21 15:00:00,62.58,62.65,62.55,62.58,71303.0,60.6899,60.7578,60.6608,60.6899,71303.0
2024-05-21 15:30:00,62.58,62.67,62.49,62.61,582309.0,60.6899,60.7772,60.6026,60.719,582309.0
2024-05-22 09:30:00,62.27,62.62,62.19,62.56,49232.0,60.3892,60.7287,60.3117,60.6705,49232.0
2024-05-22 10:00:00,62.55,62.69,62.4,62.4,51134.0,60.6608,60.7966,60.5153,60.5153,51134.0
2024-05-22 10:30:00,62.41,62.54,62.38,62.52,50950.0,60.525,60.6511,60.4959,60.6317,50950.0
2024-05-22 11:00:00,62.53,62.56,62.44,62.51,47301.0,60.6414,60.6705,60.5541,60.622,47301.0
2024-05-22 11:30:00,62.5,62.5,62.39,62.4,57848.0,60.6123,60.6123,60.5056,60.5153,57848.0
2024-05-22 12:00:00,62.41,62.42,62.24,62.26,31165.0,60.525,60.5347,60.3602,60.3795,31165.0
2024-05-22 12:30:00,62.26,62.26,62.01,62.11,114704.0,60.3795,60.3795,60.1371,60.2341,114704.0
2024-05-22 13:00:00,62.08,62.21,62.06,62.16,77223.0,60.205,60.3311,60.1856,60.2826,77223.0
2024-05-22 13:30:00,62.16,62.16,61.96,62.06,79693.0,60.2826,60.2826,60.0886,60.1856,79693.0
2024-05-22 14:00:00,62.06,62.09,61.82,61.82,68333.0,60.1856,60.2147,59.9528,59.9528,68333.0
2024-05-22 14:30:00,61.81,61.9,61.74,61.85,60995.0,59.9431,60.0304,59.8753,59.9819,60995.0
2024-05-22 15:00:00,61.85,61.92,61.81,61.84,92004.0,59.9819,60.0498,59.9431,59.9722,92004.0
2024-05-22 15:30:00,61.83,61.95,61.72,61.84,341427.0,59.9625,60.0789,59.8559,59.9722,341427.0
2024-05-23 09:30:00,61.48,61.72,60.9,60.9,82320.0,59.6231,59.8559,59.0606,59.0606,82320.0
2024-05-23 10:00:00,60.86,61.27,60.75,61.26,43687.0,59.0218,59.4194,58.9152,59.4098,43687.0
2024-05-23 10:30:00,61.26,61.41,61.2,61.37,49537.0,59.4098,59.5552,59.3516,59.5164,49537.0
2024-05-23 11:00:00,61.38,61.48,61.33,61.42,65299.0,59.5261,59.6231,59.4776,59.5649,65299.0
2024-05-23 11:30:00,61.41,61.47,61.28,61.37,33445.0,59.5552,59.6134,59.4291,59.5164,33445.0
2024-05-23 12:00:00,61.37,61.48,61.32,61.38,25049.0,59.5164,59.6231,59.4679,59.5261,25049.0
2024-05-23 12:30:00,61.39,61.46,61.24,61.3,30360.0,59.5358,59.6037,59.3904,59.4485,30360.0
2024-05-23 13:00:00,61.3,61.4,61.25,61.39,31499.0,59.4485,59.5455,59.4001,59.5358,31499.0
2024-05-23 13:30:00,61.38,61.38,61.1,61.11,29139.0,59.5261,59.5261,59.2546,59.2643,29139.0
2024-05-23 14:00:00,61.11,61.16,61.04,61.08,79209.0,59.2643,59.3128,59.1964,59.2352,79209.0
2024-05-23 14:30:00,61.05,61.18,60.99,61.01,53873.0,59.2061,59.3322,59.1479,59.1673,53873.0
2024-05-23 15:00:00,61.0,61.12,60.93,60.97,47279.0,59.1576,59.274,59.0897,59.1285,47279.0
2024-05-23 15:30:00,60.96,61.02,60.75,60.88,245783.0,59.1188,59.177,58.9152,59.0412,245783.0
2024-05-24 09:30:00,60.93,61.23,60.87,61.12,35304.0,59.0897,59.3807,59.0315,59.274,35304.0
2024-05-24 10:00:00,61.14,61.19,60.93,61.1,33985.0,59.2934,59.3419,59.0897,59.2546,33985.0
2024-05-24 10:30:00,61.09,61.1,60.95,61.02,34262.0,59.2449,59.2546,59.1091,59.177,34262.0
2024-05-24 11:00:00,61.01,61.28,60.98,61.13,34543.0,59.1673,59.4291,59.1382,59.2837,34543.0
2024-05-24 11:30:00,61.14,61.14,60.7,60.79,118611.0,59.2934,59.2934,58.8667,58.9539,118611.0
2024-05-24 12:00:00,60.79,61.05,60.77,61.04,29741.0,58.9539,59.2061,58.9346,59.1964,29741.0
2024-05-24 12:30:00,61.05,61.17,61.0,61.17,88245.0,59.2061,59.3225,59.1576,59.3225,88245.0
2024-05-24 13:00:00,61.18,61.18,60.95,61.14,47810.0,59.3322,59.3322,59.1091,59.2934,47810.0
2024-05-24 13:30:00,61.14,61.17,61.09,61.12,18133.0,59.2934,59.3225,59.2449,59.274,18133.0
2024-05-24 14:00:00,61.12,61.22,61.11,61.16,38710.0,59.274,59.371,59.2643,59.3128,38710.0
2024-05-24 14:30:00,61.15,61.24,61.13,61.18,38936.0,59.3031,59.3904,59.2837,59.3322,38936.0
2024-05-24 15:00:00,61.18,61.21,61.12,61.13,41651.0,59.3322,59.3613,59.274,59.2837,41651.0
2024-05-24 15:30:00,61.13,61.45,61.13,61.43,561503.0,59.2837,59.594,59.2837,59.5746,561503.0
2024-05-28 09:30:00,61.37,61.97,61.31,61.79,67517.0,59.5164,60.0983,59.4582,59.9237,67517.0
2024-05-28 10:00:00,61.77,61.88,61.5,61.5,31708.0,59.9043,60.011,59.6425,59.6425,31708.0
2024-05-28 10:30:00,61.49,61.57,61.34,61.35,30651.0,59.6328,59.7104,59.4873,59.497,30651.0
2024-05-28 11:00:00,61.33,61.46,61.24,61.43,34432.0,59.4776,59.6037,59.3904,59.5746,34432.0
2024-05-28 11:30:00,61.43,61.47,61.34,61.4,31711.0,59.5746,59.6134,59.4873,59.5455,31711.0
2024-05-28 12:00:00,61.38,61.53,61.37,61.53,18952.0,59.5261,59.6716,59.5164,59.6716,18952.0
2024-05-28 12:30:00,61.5,61.53,61.3,61.31,30431.0,59.6425,59.6716,59.4485,59.4582,30431.0
2024-05-28 13:00:00,61.31,61.4,61.24,61.24,34444.0,59.4582,59.5455,59.3904,59.3904,34444.0
2024-05-28 13:30:00,61.21,61.3,61.14,61.19,37952.0,59.3613,59.4485,59.2934,59.3419,37952.0
2024-05-28 14:00:00,61.18,61.31,61.17,61.19,31811.0,59.3322,59.4582,59.3225,59.3419,31811.0
2024-05-28 14:30:00,61.19,61.22,61.1,61.2,26901.0,59.3419,59.371,59.2546,59.3516,26901.0
2024-05-28 15:00:00,61.18,61.22,61.1,61.17,48179.0,59.3322,59.371,59.2546,59.3225,48179.0
2024-05-28 15:30:00,61.18,61.47,61.13,61.25,431203.0,59.3322,59.6134,59.2837,59.4001,431203.0
2024-05-29 09:30:00,60.91,60.91,60.58,60.75,57321.0,59.0703,59.0703,58.7503,58.9152,57321.0
2024-05-29 10:00:00,60.75,60.9,60.52,60.71,44792.0,58.9152,59.0606,58.6921,58.8764,44792.0
2024-05-29 10:30:00,60.72,60.79,60.51,60.55,40897.0,58.8861,58.9539,58.6824,58.7212,40897.0
2024-05-29 11:00:00,60.53,60.62,60.45,60.51,70093.0,58.7018,58.7891,58.6242,58.6824,70093.0
2024-05-29 11:30:00,60.52,60.6,60.5,60.56,23836.0,58.6921,58.7697,58.6727,58.7309,23836.0
2024-05-29 12:00:00,60.53,60.57,60.42,60.57,47661.0,58.7018,58.7406,58.5951,58.7406,47661.0
2024-05-29 12:30:00,60.58,60.63,60.53,60.59,25741.0,58.7503,58.7988,58.7018,58.76,25741.0
2024-05-29 13:00:00,60.61,60.63,60.52,60.59,35663.0,58.7794,58.7988,58.6921,58.76,35663.0
2024-05-29 13:30:00,60.6,60.62,60.5,60.58,28047.0,58.7697,58.7891,58.6727,58.7503,28047.0
2024-05-29 14:00:00,60.57,60.59,60.47,60.54,31281.0,58.7406,58.76,58.6436,58.7115,31281.0
2024-05-29 14:30:00,60.53,60.56,60.46,60.53,25984.0,58.7018,58.7309,58.6339,58.7018,25984.0
2024-05-29 15:00:00,60.53,60.67,60.51,60.63,52511.0,58.7018,58.8376,58.6824,58.7988,52511.0
2024-05-29 15:30:00,60.62,60.75,60.41,60.47,349366.0,58.7891,58.9152,58.5854,58.6436,349366.0
2024-05-30 09:30:00,60.79,61.05,60.67,60.78,72608.0,58.9539,59.2061,58.8376,58.9442,72608.0
2024-05-30 10:00:00,60.81,60.97,60.72,60.76,56215.0,58.9733,59.1285,58.8861,58.9249,56215.0
2024-05-30 10:30:00,60.78,61.05,60.73,61.03,45242.0,58.9442,59.2061,58.8958,59.1867,45242.0
2024-05-30 11:00:00,61.01,61.11,60.89,60.89,25362.0,59.1673,59.2643,59.0509,59.0509,25362.0
2024-05-30 11:30:00,60.89,61.02,60.85,60.86,36039.0,59.0509,59.177,59.0121,59.0218,36039.0
2024-05-30 12:00:00,60.89,60.91,60.81,60.86,16909.0,59.0509,59.0703,58.9733,59.0218,16909.0
2024-05-30 12:30:00,60.87,61.06,60.87,60.95,20244.0,59.0315,59.2158,59.0315,59.1091,20244.0
2024-05-30 13:00:00,60.94,61.02,60.9,60.95,21346.0,59.0994,59.177,59.0606,59.1091,21346.0
2024-05-30 13:30:00,60.94,61.11,60.91,61.1,39129.0,59.0994,59.2643,59.0703,59.2546,39129.0
2024-05-30 14:00:00,61.09,61.1,60.92,61.02,89711.0,59.2449,59.2546,59.08,59.177,89711.0
2024-05-30 14:30:00,61.02,61.13,60.97,61.13,37544.0,59.177,59.2837,59.1285,59.2837,37544.0
2024-05-30 15:00:00,61.13,61.26,61.07,61.23,57710.0,59.2837,59.4098,59.2255,59.3807,57710.0
2024-05-30 15:30:00,61.24,61.4,61.15,61.34,228514.0,59.3904,59.5455,59.3031,59.4873,228514.0
2024-05-31 09:30:00,61.6,62.14,61.51,62.08,91012.0,59.7395,60.2632,59.6522,60.205,91012.0
2024-05-31 10:00:00,62.12,62.21,61.87,62.13,57356.0,60.2438,60.3311,60.0013,60.2535,57356.0
2024-05-31 10:30:00,62.16,62.6,62.15,62.53,86860.0,60.2826,60.7093,60.2729,60.6414,86860.0
2024-05-31 11:00:00,62.52,62.61,62.45,62.58,52485.0,60.6317,60.719,60.5638,60.6899,52485.0
2024-05-31 11:30:00,62.58,62.63,62.47,62.53,40623.0,60.6899,60.7384,60.5832,60.6414,40623.0
2024-05-31 12:00:00,62.52,62.55,62.38,62.38,36588.0,60.6317,60.6608,60.4959,60.4959,36588.0
2024-05-31 12:30:00,62.35,62.46,62.32,62.41,37205.0,60.4668,60.5735,60.4377,60.525,37205.0
2024-05-31 13:00:00,62.43,62.54,62.43,62.51,27462.0,60.5444,60.6511,60.5444,60.622,27462.0
2024-05-31 13:30:00,62.51,62.64,62.45,62.64,157734.0,60.622,60.7481,60.5638,60.7481,157734.0
2024-05-31 14:00:00,62.64,62.64,62.47,62.51,56159.0,60.7481,60.7481,60.5832,60.622,56159.0
2024-05-31 14:30:00,62.52,62.55,62.47,62.53,50555.0,60.6317,60.6608,60.5832,60.6414,50555.0
2024-05-31 15:00:00,62.52,62.57,62.38,62.4,73200.0,60.6317,60.6802,60.4959,60.5153,73200.0
2024-05-31 15:30:00,62.4,63.02,62.33,62.94,487982.0,60.5153,61.1166,60.4474,61.039,487982.0
2024-06-03 09:30:00,62.93,63.44,62.77,63.14,178711.0,61.0293,61.5239,60.8741,61.233,178711.0
2024-06-03 10:00:00,63.17,63.3,63.1,63.22,89962.0,61.2621,61.3881,61.1942,61.3106,89962.0
2024-06-03 10:30:00,63.23,63.32,62.91,63.02,60752.0,61.3203,61.4075,61.0099,61.1166,60752.0
2024-06-03 11:00:00,63.0,63.08,62.79,62.88,59975.0,61.0972,61.1748,60.8935,60.9808,59975.0
2024-06-03 11:30:00,62.89,62.91,62.8,62.89,65971.0,60.9905,61.0099,60.9032,60.9905,65971.0
2024-06-03 12:00:00,62.89,63.0,62.7,62.72,54455.0,60.9905,61.0972,60.8063,60.8257,54455.0
2024-06-03 12:30:00,62.72,62.86,62.62,62.85,51027.0,60.8257,60.9614,60.7287,60.9517,51027.0
2024-06-03 13:00:00,62.84,62.89,62.81,62.84,65269.0,60.942,60.9905,60.9129,60.942,65269.0
2024-06-03 13:30:00,62.83,62.91,62.78,62.78,57469.0,60.9323,61.0099,60.8838,60.8838,57469.0
2024-06-03 14:00:00,62.76,62.94,62.75,62.94,49912.0,60.8644,61.039,60.8547,61.039,49912.0
2024-06-03 14:30:00,62.94,63.02,62.88,62.94,59706.0,61.039,61.1166,60.9808,61.039,59706.0
2024-06-03 15:00:00,62.94,63.0,62.83,62.83,76092.0,61.039,61.0972,60.9323,60.9323,76092.0
2024-06-03 15:30:00,62.83,62.87,62.55,62.66,308618.0,60.9323,60.9711,60.6608,60.7675,308618.0
2024-06-04 09:30:00,62.51,62.66,62.36,62.55,56232.0,60.622,60.7675,60.4765,60.6608,56232.0
2024-06-04 10:00:00,62.58,62.87,62.43,62.83,30163.0,60.6899,60.9711,60.5444,60.9323,30163.0
2024-06-04 10:30:00,62.85,62.86,62.55,62.55,44542.0,60.9517,60.9614,60.6608,60.6608,44542.0
2024-06-04 11:00:00,62.56,62.57,62.41,62.41,23698.0,60.6705,60.6802,60.525,60.525,23698.0
2024-06-04 11:30:00,62.4,62.4,62.27,62.31,21750.0,60.5153,60.5153,60.3892,60.428,21750.0
2024-06-04 12:00:00,62.32,62.41,62.25,62.41,22029.0,60.4377,60.525,60.3698,60.525,22029.0
2024-06-04 12:30:00,62.4,62.74,62.4,62.73,21763.0,60.5153,60.8451,60.5153,60.8354,21763.0
2024-06-04 13:00:00,62.74,62.8,62.68,62.77,23102.0,60.8451,60.9032,60.7869,60.8741,23102.0
2024-06-04 13:30:00,62.78,62.93,62.77,62.83,36232.0,60.8838,61.0293,60.8741,60.9323,36232.0
2024-06-04 14:00:00,62.81,63.01,62.78,62.99,31280.0,60.9129,61.1069,60.8838,61.0875,31280.0
2024-06-04 14:30:00,62.98,63.02,62.93,62.94,33195.0,61.0778,61.1166,61.0293,61.039,33195.0
2024-06-04 15:00:00,62.95,63.06,62.86,63.04,55420.0,61.0487,61.1554,60.9614,61.136,55420.0
2024-06-04 15:30:00,63.04,63.09,62.82,62.87,212131.0,61.136,61.1845,60.9226,60.9711,212131.0
2024-06-05 09:30:00,62.64,62.68,62.23,62.3,25112.0,60.7481,60.7869,60.3505,60.4183,25112.0
2024-06-05 10:00:00,62.3,62.33,61.99,62.02,53135.0,60.4183,60.4474,60.1177,60.1468,53135.0
2024-06-05 10:30:00,61.98,62.27,61.98,62.18,23078.0,60.108,60.3892,60.108,60.302,23078.0
2024-06-05 11:00:00,62.19,62.28,62.08,62.11,32681.0,60.3117,60.3989,60.205,60.2341,32681.0
2024-06-05 11:30:00,62.1,62.22,62.05,62.05,37328.0,60.2244,60.3408,60.1759,60.1759,37328.0
2024-06-05 12:00:00,62.03,62.06,61.99,62.02,17191.0,60.1565,60.1856,60.1177,60.1468,17191.0
2024-06-05 12:30:00,62.03,62.07,61.93,62.02,19543.0,60.1565,60.1953,60.0595,60.1468,19543.0
2024-06-05 13:00:00,62.01,62.07,61.97,62.02,17743.0,60.1371,60.1953,60.0983,60.1468,17743.0
2024-06-05 13:30:00,62.03,62.04,61.92,62.01,20533.0,60.1565,60.1662,60.0498,60.1371,20533.0
2024-06-05 14:00:00,62.02,62.11,61.99,62.07,31313.0,60.1468,60.2341,60.1177,60.1953,31313.0
2024-06-05 14:30:00,62.06,62.14,62.03,62.04,27061.0,60.1856,60.2632,60.1565,60.1662,27061.0
2024-06-05 15:00:00,62.03,62.06,61.91,61.91,53280.0,60.1565,60.1856,60.0401,60.0401,53280.0
2024-06-05 15:30:00,61.9,62.01,61.83,61.99,174005.0,60.0304,60.1371,59.9625,60.1177,174005.0
2024-06-06 09:30:00,61.75,62.16,61.63,62.1,54166.0,59.885,60.2826,59.7686,60.2244,54166.0
2024-06-06 10:00:00,62.1,62.12,61.79,61.81,83598.0,60.2244,60.2438,59.9237,59.9431,83598.0
2024-06-06 10:30:00,61.8,61.8,61.48,61.59,73414.0,59.9334,59.9334,59.6231,59.7298,73414.0
2024-06-06 11:00:00,61.6,61.81,61.48,61.8,25207.0,59.7395,59.9431,59.6231,59.9334,25207.0
2024-06-06 11:30:00,61.8,61.95,61.74,61.74,21933.0,59.9334,60.0789,59.8753,59.8753,21933.0
2024-06-06 12:00:00,61.73,61.75,61.49,61.54,18792.0,59.8656,59.885,59.6328,59.6813,18792.0
2024-06-06 12:30:00,61.53,61.61,61.52,61.56,16754.0,59.6716,59.7492,59.6619,59.7007,16754.0
2024-06-06 13:00:00,61.55,61.57,61.45,61.56,19023.0,59.691,59.7104,59.594,59.7007,19023.0
2024-06-06 13:30:00,61.56,61.57,61.46,61.48,25501.0,59.7007,59.7104,59.6037,59.6231,25501.0
2024-06-06 14:00:00,61.47,61.47,61.21,61.23,84425.0,59.6134,59.6134,59.3613,59.3807,84425.0
2024-06-06 14:30:00,61.23,61.47,61.22,61.33,57304.0,59.3807,59.6134,59.371,59.4776,57304.0
2024-06-06 15:00:00,61.33,61.37,61.29,61.35,37296.0,59.4776,59.5164,59.4388,59.497,37296.0
2024-06-06 15:30:00,61.36,61.42,61.28,61.38,232178.0,59.5067,59.5649,59.4291,59.5261,232178.0
2024-06-07 09:30:00,60.77,61.01,60.6,60.72,53944.0,58.9346,59.1673,58.7697,58.8861,53944.0
2024-06-07 10:00:00,60.7,60.85,60.6,60.79,56220.0,58.8667,59.0121,58.7697,58.9539,56220.0
2024-06-07 10:30:00,60.77,61.03,60.67,60.67,87462.0,58.9346,59.1867,58.8376,58.8376,87462.0
2024-06-07 11:00:00,60.66,60.72,60.63,60.71,19348.0,58.8279,58.8861,58.7988,58.8764,19348.0
2024-06-07 11:30:00,60.72,60.91,60.71,60.85,31524.0,58.8861,59.0703,58.8764,59.0121,31524.0
2024-06-07 12:00:00,60.83,60.84,60.74,60.8,23439.0,58.9927,59.0024,58.9055,58.9636,23439.0
2024-06-07 12:30:00,60.81,60.85,60.64,60.72,25524.0,58.9733,59.0121,58.8085,58.8861,25524.0
2024-06-07 13:00:00,60.71,60.88,60.68,60.88,16858.0,58.8764,59.0412,58.8473,59.0412,16858.0
2024-06-07 13:30:00,60.88,60.89,60.79,60.86,40876.0,59.0412,59.0509,58.9539,59.0218,40876.0
2024-06-07 14:00:00,60.86,60.88,60.69,60.85,21107.0,59.0218,59.0412,58.857,59.0121,21107.0
2024-06-07 14:30:00,60.86,60.92,60.84,60.87,25938.0,59.0218,59.08,59.0024,59.0315,25938.0
2024-06-07 15:00:00,60.85,60.88,60.76,60.8,43316.0,59.0121,59.0412,58.9249,58.9636,43316.0
2024-06-07 15:30:00,60.8,60.81,60.57,60.62,210071.0,58.9636,58.9733,58.7406,58.7891,210071.0
2024-06-10 09:30:00,60.55,60.9,60.25,60.72,67044.0,58.7212,59.0606,58.4303,58.8861,67044.0
2024-06-10 10:00:00,60.74,60.75,60.5,60.53,46908.0,58.9055,58.9152,58.6727,58.7018,46908.0
2024-06-10 10:30:00,60.52,60.55,60.31,60.31,46923.0,58.6921,58.7212,58.4884,58.4884,46923.0
2024-06-10 11:00:00,60.31,60.5,60.26,60.34,30752.0,58.4884,58.6727,58.44,58.5175,30752.0
2024-06-10 11:30:00,60.34,60.54,60.33,60.53,88274.0,58.5175,58.7115,58.5078,58.7018,88274.0
2024-06-10 12:00:00,60.55,60.65,60.47,60.51,81508.0,58.7212,58.8182,58.6436,58.6824,81508.0
2024-06-10 12:30:00,60.52,60.68,60.52,60.59,26897.0,58.6921,58.8473,58.6921,58.76,26897.0
2024-06-10 13:00:00,60.6,60.63,60.52,60.63,31264.0,58.7697,58.7988,58.6921,58.7988,31264.0
2024-06-10 13:30:00,60.63,60.76,60.56,60.74,37166.0,58.7988,58.9249,58.7309,58.9055,37166.0
2024-06-10 14:00:00,60.74,60.74,60.57,60.68,116289.0,58.9055,58.9055,58.7406,58.8473,116289.0
2024-06-10 14:30:00,60.69,60.73,60.46,60.64,418306.0,58.857,58.8958,58.6339,58.8085,418306.0
2024-06-10 15:00:00,60.63,60.63,60.43,60.46,67701.0,58.7988,58.7988,58.6048,58.6339,67701.0
2024-06-10 15:30:00,60.45,60.55,60.35,60.5,385869.0,58.6242,58.7212,58.5272,58.6727,385869.0
2024-06-11 09:30:00,60.09,60.1,59.79,60.01,64880.0,58.2751,58.2848,57.9841,58.1975,64880.0
2024-06-11 10:00:00,60.04,60.46,59.95,60.29,67104.0,58.2266,58.6339,58.1393,58.469,67104.0
2024-06-11 10:30:00,60.29,60.48,60.27,60.37,54538.0,58.469,58.6533,58.4497,58.5466,54538.0
2024-06-11 11:00:00,60.36,60.54,60.22,60.54,39605.0,58.5369,58.7115,58.4012,58.7115,39605.0
2024-06-11 11:30:00,60.54,60.57,60.4,60.4,44852.0,58.7115,58.7406,58.5757,58.5757,44852.0
2024-06-11 12:00:00,60.4,60.49,60.36,60.43,38186.0,58.5757,58.663,58.5369,58.6048,38186.0
2024-06-11 12:30:00,60.44,60.5,60.42,60.46,30756.0,58.6145,58.6727,58.5951,58.6339,30756.0
2024-06-11 13:00:00,60.46,60.5,60.38,60.44,24605.0,58.6339,58.6727,58.5563,58.6145,24605.0
2024-06-11 13:30:00,60.43,60.47,60.37,60.41,16364.0,58.6048,58.6436,58.5466,58.5854,16364.0
2024-06-11 14:00:00,60.41,60.44,60.31,60.32,44660.0,58.5854,58.6145,58.4884,58.4981,44660.0
2024-06-11 14:30:00,60.33,60.33,60.02,60.25,153272.0,58.5078,58.5078,58.2072,58.4303,153272.0
2024-06-11 15:00:00,60.26,60.34,60.18,60.3,280796.0,58.44,58.5175,58.3624,58.4787,280796.0
2024-06-11 15:30:00,60.3,60.41,60.16,60.39,602216.0,58.4787,58.5854,58.343,58.566,602216.0
2024-06-12 09:30:00,61.05,61.08,60.02,60.09,56477.0,59.2061,59.2352,58.2072,58.2751,56477.0
2024-06-12 10:00:00,60.05,60.26,59.93,60.0,50161.0,58.2363,58.44,58.1199,58.1878,50161.0
2024-06-12 10:30:00,60.03,60.25,60.0,60.13,294423.0,58.2169,58.4303,58.1878,58.3139,294423.0
2024-06-12 11:00:00,60.13,60.15,59.92,60.1,85086.0,58.3139,58.3333,58.1102,58.2848,85086.0
2024-06-12 11:30:00,60.1,60.16,60.02,60.08,242215.0,58.2848,58.343,58.2072,58.2654,242215.0
2024-06-12 12:00:00,60.07,60.14,60.01,60.04,456342.0,58.2557,58.3236,58.1975,58.2266,456342.0
2024-06-12 12:30:00,60.05,60.11,59.98,59.98,488248.0,58.2363,58.2945,58.1684,58.1684,488248.0
2024-06-12 13:00:00,59.98,60.02,59.92,59.96,29998.0,58.1684,58.2072,58.1102,58.149,29998.0
2024-06-12 13:30:00,59.95,59.96,59.76,59.84,39815.0,58.1393,58.149,57.9551,58.0326,39815.0
2024-06-12 14:00:00,59.82,59.94,59.64,59.88,31396.0,58.0132,58.1296,57.8387,58.0714,31396.0
2024-06-12 14:30:00,59.88,59.9,59.65,59.69,51731.0,58.0714,58.0908,57.8484,57.8872,51731.0
2024-06-12 15:00:00,59.69,59.81,59.52,59.54,48425.0,57.8872,58.0035,57.7223,57.7417,48425.0
2024-06-12 15:30:00,59.53,59.9,59.46,59.81,312466.0,57.732,58.0908,57.6641,58.0035,312466.0
2024-06-13 09:30:00,59.72,59.95,59.65,59.89,765991.0,57.9163,58.1393,57.8484,58.0811,765991.0
2024-06-13 10:00:00,59.9,59.96,59.5,59.52,404279.0,58.0908,58.149,57.7029,57.7223,404279.0
2024-06-13 10:30:00,59.5,59.61,59.38,59.6,152285.0,57.7029,57.8096,57.5865,57.7999,152285.0
2024-06-13 11:00:00,59.59,59.59,59.43,59.53,72796.0,57.7902,57.7902,57.635,57.732,72796.0
2024-06-13 11:30:00,59.53,59.65,59.51,59.56,111640.0,57.732,57.8484,57.7126,57.7611,111640.0
2024-06-13 12:00:00,59.55,60.11,59.53,60.06,1597460.0,57.7514,58.2945,57.732,58.246,1597460.0
2024-06-13 12:30:00,60.07,60.27,60.0,60.26,90991.0,58.2557,58.4497,58.1878,58.44,90991.0
2024-06-13 13:00:00,60.26,60.39,60.21,60.21,65202.0,58.44,58.566,58.3915,58.3915,65202.0
2024-06-13 13:30:00,60.2,60.28,60.11,60.26,55147.0,58.3818,58.4594,58.2945,58.44,55147.0
2024-06-13 14:00:00,60.26,60.26,60.1,60.17,60106.0,58.44,58.44,58.2848,58.3527,60106.0
2024-06-13 14:30:00,60.17,60.27,60.14,60.25,50728.0,58.3527,58.4497,58.3236,58.4303,50728.0
2024-06-13 15:00:00,60.24,60.25,60.15,60.15,65373.0,58.4206,58.4303,58.3333,58.3333,65373.0
2024-06-13 15:30:00,60.15,60.16,59.69,59.73,817567.0,58.3333,58.343,57.8872,57.926,817567.0
2024-06-14 09:30:00,59.44,60.09,59.33,59.53,262271.0,57.6447,58.2751,57.538,57.732,262271.0
2024-06-14 10:00:00,59.49,59.68,59.4,59.46,45974.0,57.6932,57.8775,57.6059,57.6641,45974.0
2024-06-14 10:30:00,59.47,59.49,59.11,59.38,266310.0,57.6738,57.6932,57.3247,57.5865,266310.0
2024-06-14 11:00:00,59.36,59.49,59.28,59.47,170450.0,57.5671,57.6932,57.4896,57.6738,170450.0
2024-06-14 11:30:00,59.49,59.52,59.28,59.35,124018.0,57.6932,57.7223,57.4896,57.5574,124018.0
2024-06-14 12:00:00,59.35,59.38,59.25,59.37,91260.0,57.5574,57.5865,57.4605,57.5768,91260.0
2024-06-14 12:30:00,59.37,59.48,59.35,59.38,66135.0,57.5768,57.6835,57.5574,57.5865,66135.0
2024-06-14 13:00:00,59.38,59.46,59.31,59.36,75839.0,57.5865,57.6641,57.5186,57.5671,75839.0
2024-06-14 13:30:00,59.35,59.37,59.26,59.31,119178.0,57.5574,57.5768,57.4702,57.5186,119178.0
2024-06-14 14:00:00,59.32,59.46,59.29,59.35,115432.0,57.5283,57.6641,57.4993,57.5574,115432.0
2024-06-14 14:30:00,59.35,59.41,59.32,59.38,127078.0,57.5574,57.6156,57.5283,57.5865,127078.0
2024-06-14 15:00:00,59.39,59.47,59.34,59.43,138794.0,57.5962,57.6738,57.5477,57.635,138794.0
2024-06-14 15:30:00,59.43,59.65,59.41,59.65,570827.0,57.635,57.8484,57.6156,57.8484,570827.0
2024-06-17 09:30:00,59.15,59.45,58.87,59.13,53862.0,57.3635,57.6544,57.0919,57.3441,53862.0
2024-06-17 10:00:00,59.13,59.46,59.13,59.43,33744.0,57.3441,57.6641,57.3441,57.635,33744.0
2024-06-17 10:30:00,59.41,59.46,59.29,59.45,45914.0,57.6156,57.6641,57.4993,57.6544,45914.0
2024-06-17 11:00:00,59.43,59.61,59.43,59.57,39245.0,57.635,57.8096,57.635,57.7708,39245.0
2024-06-17 11:30:00,59.57,59.6,59.49,59.53,40602.0,57.7708,57.7999,57.6932,57.732,40602.0
2024-06-17 12:00:00,59.54,59.65,59.53,59.64,48710.0,57.7417,57.8484,57.732,57.8387,48710.0
2024-06-17 12:30:00,59.64,59.69,59.55,59.62,48424.0,57.8387,57.8872,57.7514,57.8193,48424.0
2024-06-17 13:00:00,59.63,59.64,59.51,59.54,40267.0,57.829,57.8387,57.7126,57.7417,40267.0
2024-06-17 13:30:00,59.54,59.59,59.49,59.56,42086.0,57.7417,57.7902,57.6932,57.7611,42086.0
2024-06-17 14:00:00,59.54,59.68,59.52,59.61,78950.0,57.7417,57.8775,57.7223,57.8096,78950.0
2024-06-17 14:30:00,59.61,59.62,59.48,59.49,61847.0,57.8096,57.8193,57.6835,57.6932,61847.0
2024-06-17 15:00:00,59.48,59.48,59.31,59.34,184655.0,57.6835,57.6835,57.5186,57.5477,184655.0
2024-06-17 15:30:00,59.33,59.37,59.15,59.28,316375.0,57.538,57.5768,57.3635,57.4896,316375.0
2024-06-18 09:30:00,59.11,59.58,59.11,59.39,119931.0,57.3247,57.7805,57.3247,57.5962,119931.0
2024-06-18 10:00:00,59.37,59.44,58.67,58.74,45804.0,57.5768,57.6447,56.898,56.9659,45804.0
2024-06-18 10:30:00,58.72,58.88,58.66,58.8,213291.0,56.9465,57.1016,56.8883,57.0241,213291.0
2024-06-18 11:00:00,58.8,58.91,58.73,58.77,71695.0,57.0241,57.1307,56.9562,56.995,71695.0
2024-06-18 11:30:00,58.78,58.91,58.77,58.9,48639.0,57.0047,57.1307,56.995,57.121,48639.0
2024-06-18 12:00:00,58.9,58.94,58.84,58.86,32708.0,57.121,57.1598,57.0628,57.0822,32708.0
2024-06-18 12:30:00,58.86,58.86,58.71,58.71,47555.0,57.0822,57.0822,56.9368,56.9368,47555.0
2024-06-18 13:00:00,58.71,58.92,58.68,58.86,114839.0,56.9368,57.1404,56.9077,57.0822,114839.0
2024-06-18 13:30:00,58.85,58.91,58.81,58.85,82454.0,57.0725,57.1307,57.0337,57.0725,82454.0
2024-06-18 14:00:00,58.85,58.92,58.82,58.88,56133.0,57.0725,57.1404,57.0434,57.1016,56133.0
2024-06-18 14:30:00,58.88,58.9,58.8,58.83,192041.0,57.1016,57.121,57.0241,57.0531,192041.0
2024-06-18 15:00:00,58.83,58.87,58.75,58.84,114817.0,57.0531,57.0919,56.9756,57.0628,114817.0
2024-06-18 15:30:00,58.84,58.98,58.79,58.96,463408.0,57.0628,57.1986,57.0144,57.1792,463408.0
2024-06-20 09:30:00,58.91,59.42,58.54,59.33,157074.0,57.1307,57.6253,56.7719,57.538,157074.0
2024-06-20 10:00:00,59.32,59.41,59.17,59.32,153401.0,57.5283,57.6156,57.3829,57.5283,153401.0
2024-06-20 10:30:00,59.28,59.28,59.08,59.14,95743.0,57.4896,57.4896,57.2956,57.3538,95743.0
2024-06-20 11:00:00,59.13,59.14,58.93,58.97,49153.0,57.3441,57.3538,57.1501,57.1889,49153.0
2024-06-20 11:30:00,58.98,58.99,58.75,58.86,145915.0,57.1986,57.2083,56.9756,57.0822,145915.0
2024-06-20 12:00:00,58.86,59.19,58.86,59.13,77051.0,57.0822,57.4023,57.0822,57.3441,77051.0
2024-06-20 12:30:00,59.13,59.19,59.05,59.1,201613.0,57.3441,57.4023,57.2665,57.315,201613.0
2024-06-20 13:00:00,59.11,59.26,59.09,59.25,43472.0,57.3247,57.4702,57.3053,57.4605,43472.0
2024-06-20 13:30:00,59.25,59.5,59.24,59.46,49646.0,57.4605,57.7029,57.4508,57.6641,49646.0
2024-06-20 14:00:00,59.46,59.47,59.31,59.35,169693.0,57.6641,57.6738,57.5186,57.5574,169693.0
2024-06-20 14:30:00,59.35,59.47,59.25,59.44,81926.0,57.5574,57.6738,57.4605,57.6447,81926.0
2024-06-20 15:00:00,59.44,59.5,59.37,59.44,87513.0,57.6447,57.7029,57.5768,57.6447,87513.0
2024-06-20 15:30:00,59.44,59.55,59.35,59.5,394027.0,57.6447,57.7514,57.5574,57.7029,394027.0
2024-06-21 09:30:00,59.6,60.13,59.46,59.77,683071.0,57.7999,58.3139,57.6641,57.9648,683071.0
2024-06-21 10:00:00,59.76,60.06,59.76,59.97,120566.0,57.9551,58.246,57.9551,58.1587,120566.0
2024-06-21 10:30:00,59.96,60.01,59.86,59.89,40723.0,58.149,58.1975,58.052,58.0811,40723.0
2024-06-21 11:00:00,59.87,59.89,59.59,59.6,66436.0,58.0617,58.0811,57.7902,57.7999,66436.0
2024-06-21 11:30:00,59.58,59.63,59.47,59.58,58363.0,57.7805,57.829,57.6738,57.7805,58363.0
2024-06-21 12:00:00,59.59,59.67,59.53,59.66,36863.0,57.7902,57.8678,57.732,57.8581,36863.0
2024-06-21 12:30:00,59.67,59.82,59.6,59.82,33899.0,57.8678,58.0132,57.7999,58.0132,33899.0
2024-06-21 13:00:00,59.81,59.81,59.71,59.72,19695.0,58.0035,58.0035,57.9066,57.9163,19695.0
2024-06-21 13:30:00,59.71,59.75,59.62,59.69,18336.0,57.9066,57.9454,57.8193,57.8872,18336.0
2024-06-21 14:00:00,59.7,59.7,59.58,59.61,46811.0,57.8969,57.8969,57.7805,57.8096,46811.0
2024-06-21 14:30:00,59.61,59.64,59.57,59.61,224605.0,57.8096,57.8387,57.7708,57.8096,224605.0
2024-06-21 15:00:00,59.61,59.7,59.55,59.55,84349.0,57.8096,57.8969,57.7514,57.7514,84349.0
2024-06-21 15:30:00,59.55,59.65,59.47,59.53,470732.0,57.7514,57.8484,57.6738,57.732,470732.0
2024-06-24 09:30:00,59.53,60.14,59.53,60.14,45882.0,57.732,58.3236,57.732,58.3236,45882.0
2024-06-24 10:00:00,60.15,60.4,60.05,60.34,26831.0,58.3333,58.5757,58.2363,58.5175,26831.0
2024-06-24 10:30:00,60.36,60.54,60.21,60.44,70010.0,58.5369,58.7115,58.3915,58.6145,70010.0
2024-06-24 11:00:00,60.44,60.48,60.35,60.42,29376.0,58.6145,58.6533,58.5272,58.5951,29376.0
2024-06-24 11:30:00,60.41,60.45,60.35,60.42,26828.0,58.5854,58.6242,58.5272,58.5951,26828.0
2024-06-24 12:00:00,60.41,60.46,60.37,60.43,34435.0,58.5854,58.6339,58.5466,58.6048,34435.0
2024-06-24 12:30:00,60.43,60.54,60.42,60.48,29404.0,58.6048,58.7115,58.5951,58.6533,29404.0
2024-06-24 13:00:00,60.49,60.62,60.48,60.6,32500.0,58.663,58.7891,58.6533,58.7697,32500.0
2024-06-24 13:30:00,60.59,60.66,60.58,60.64,49137.0,58.76,58.8279,58.7503,58.8085,49137.0
2024-06-24 14:00:00,60.64,60.88,60.64,60.87,28823.0,58.8085,59.0412,58.8085,59.0315,28823.0
2024-06-24 14:30:00,60.86,60.96,60.85,60.92,39933.0,59.0218,59.1188,59.0121,59.08,39933.0
2024-06-24 15:00:00,60.91,60.91,60.77,60.81,62006.0,59.0703,59.0703,58.9346,58.9733,62006.0
2024-06-24 15:30:00,60.8,60.87,60.7,60.76,429803.0,58.9636,59.0315,58.8667,58.9249,429803.0
2024-06-25 09:30:00,60.69,60.83,60.18,60.23,49062.0,58.857,58.9927,58.3624,58.4109,49062.0
2024-06-25 10:00:00,60.19,60.25,59.99,60.12,103542.0,58.3721,58.4303,58.1781,58.3042,103542.0
2024-06-25 10:30:00,60.14,60.24,60.04,60.04,29542.0,58.3236,58.4206,58.2266,58.2266,29542.0
2024-06-25 11:00:00,60.04,60.06,59.75,59.84,31229.0,58.2266,58.246,57.9454,58.0326,31229.0
2024-06-25 11:30:00,59.84,59.88,59.7,59.71,38504.0,58.0326,58.0714,57.8969,57.9066,38504.0
2024-06-25 12:00:00,59.72,59.72,59.51,59.54,30014.0,57.9163,57.9163,57.7126,57.7417,30014.0
2024-06-25 12:30:00,59.53,59.62,59.49,59.6,30229.0,57.732,57.8193,57.6932,57.7999,30229.0
2024-06-25 13:00:00,59.59,59.61,59.49,59.59,97518.0,57.7902,57.8096,57.6932,57.7902,97518.0
2024-06-25 13:30:00,59.6,59.62,59.53,59.53,168469.0,57.7999,57.8193,57.732,57.732,168469.0
2024-06-25 14:00:00,59.52,59.54,59.43,59.43,44052.0,57.7223,57.7417,57.635,57.635,44052.0
2024-06-25 14:30:00,59.43,59.43,59.28,59.33,54056.0,57.635,57.635,57.4896,57.538,54056.0
2024-06-25 15:00:00,59.32,59.34,59.22,59.23,80017.0,57.5283,57.5477,57.4314,57.4411,80017.0
2024-06-25 15:30:00,59.23,59.23,59.12,59.15,332570.0,57.4411,57.4411,57.3344,57.3635,332570.0
2024-06-26 09:30:00,58.82,58.94,58.61,58.88,29045.0,57.0434,57.1598,56.8398,57.1016,29045.0
2024-06-26 10:00:00,58.84,58.96,58.69,58.86,59821.0,57.0628,57.1792,56.9174,57.0822,59821.0
2024-06-26 10:30:00,58.86,58.91,58.71,58.89,77795.0,57.0822,57.1307,56.9368,57.1113,77795.0
2024-06-26 11:00:00,58.89,59.16,58.87,59.14,52989.0,57.1113,57.3732,57.0919,57.3538,52989.0
2024-06-26 11:30:00,59.15,59.27,59.1,59.27,29310.0,57.3635,57.4799,57.315,57.4799,29310.0
2024-06-26 12:00:00,59.27,59.35,59.17,59.2,51758.0,57.4799,57.5574,57.3829,57.412,51758.0
2024-06-26 12:30:00,59.21,59.26,59.11,59.25,19903.0,57.4217,57.4702,57.3247,57.4605,19903.0
2024-06-26 13:00:00,59.23,59.27,59.17,59.21,19803.0,57.4411,57.4799,57.3829,57.4217,19803.0
2024-06-26 13:30:00,59.21,59.25,59.16,59.25,23597.0,57.4217,57.4605,57.3732,57.4605,23597.0
2024-06-26 14:00:00,59.25,59.31,59.21,59.27,34722.0,57.4605,57.5186,57.4217,57.4799,34722.0
2024-06-26 14:30:00,59.28,59.44,59.24,59.44,77105.0,57.4896,57.6447,57.4508,57.6447,77105.0
2024-06-26 15:00:00,59.42,59.48,59.36,59.48,44960.0,57.6253,57.6835,57.5671,57.6835,44960.0
2024-06-26 15:30:00,59.47,59.7,59.46,59.55,230153.0,57.6738,57.8969,57.6641,57.7514,230153.0
2024-06-27 09:30:00,59.68,59.83,59.35,59.79,37612.0,57.8775,58.0229,57.5574,57.9841,37612.0
2024-06-27 10:00:00,59.8,59.81,59.6,59.72,27552.0,57.9938,58.0035,57.7999,57.9163,27552.0
2024-06-27 10:30:00,59.73,60.02,59.69,59.87,44790.0,57.926,58.2072,57.8872,58.0617,44790.0
2024-06-27 11:00:00,59.87,59.96,59.8,59.91,67430.0,58.0617,58.149,57.9938,58.1005,67430.0
2024-06-27 11:30:00,59.9,60.01,59.89,60.0,39394.0,58.0908,58.1975,58.0811,58.1878,39394.0
2024-06-27 12:00:00,59.99,60.0,59.87,59.87,33533.0,58.1781,58.1878,58.0617,58.0617,33533.0
2024-06-27 12:30:00,59.87,59.88,59.72,59.72,30343.0,58.0617,58.0714,57.9163,57.9163,30343.0
2024-06-27 13:00:00,59.73,59.8,59.71,59.76,20471.0,57.926,57.9938,57.9066,57.9551,20471.0
2024-06-27 13:30:00,59.75,59.77,59.71,59.74,28890.0,57.9454,57.9648,57.9066,57.9357,28890.0
2024-06-27 14:00:00,59.73,59.75,59.63,59.63,41891.0,57.926,57.9454,57.829,57.829,41891.0
2024-06-27 14:30:00,59.63,59.75,59.62,59.74,51856.0,57.829,57.9454,57.8193,57.9357,51856.0
2024-06-27 15:00:00,59.74,59.87,59.71,59.86,65718.0,57.9357,58.0617,57.9066,58.052,65718.0
2024-06-27 15:30:00,59.86,60.05,59.84,59.99,289219.0,58.052,58.2363,58.0326,58.1781,289219.0
2024-06-28 09:30:00,60.14,60.14,59.48,59.48,57042.0,58.3236,58.3236,57.6835,57.6835,57042.0
2024-06-28 10:00:00,59.46,59.62,59.36,59.62,55203.0,57.6641,57.8193,57.5671,57.8193,55203.0
2024-06-28 10:30:00,59.63,59.68,59.26,59.3,46807.0,57.829,57.8775,57.4702,57.5089,46807.0
2024-06-28 11:00:00,59.29,59.3,59.13,59.21,72448.0,57.4993,57.5089,57.3441,57.4217,72448.0
2024-06-28 11:30:00,59.21,59.29,59.16,59.17,40314.0,57.4217,57.4993,57.3732,57.3829,40314.0
2024-06-28 12:00:00,59.16,59.24,59.13,59.21,62915.0,57.3732,57.4508,57.3441,57.4217,62915.0
2024-06-28 12:30:00,59.21,59.39,59.21,59.32,95153.0,57.4217,57.5962,57.4217,57.5283,95153.0
2024-06-28 13:00:00,59.33,59.53,59.33,59.34,19987.0,57.538,57.732,57.538,57.5477,19987.0
2024-06-28 13:30:00,59.34,59.47,59.32,59.45,56452.0,57.5477,57.6738,57.5283,57.6544,56452.0
2024-06-28 14:00:00,59.45,59.5,59.32,59.37,68414.0,57.6544,57.7029,57.5283,57.5768,68414.0
2024-06-28 14:30:00,59.37,59.39,59.29,59.29,34550.0,57.5768,57.5962,57.4993,57.4993,34550.0
2024-06-28 15:00:00,59.28,59.49,59.21,59.46,54489.0,57.4896,57.6932,57.4217,57.6641,54489.0
2024-06-28 15:30:00,59.46,59.6,59.3,59.53,309435.0,57.6641,57.7999,57.5089,57.732,309435.0
2024-07-01 09:30:00,59.82,60.05,59.64,59.88,183538.0,58.0132,58.2363,57.8387,58.0714,183538.0
2024-07-01 10:00:00,59.88,59.99,59.33,59.33,84398.0,58.0714,58.1781,57.538,57.538,84398.0
2024-07-01 10:30:00,59.32,59.4,59.15,59.21,47462.0,57.5283,57.6059,57.3635,57.4217,47462.0
2024-07-01 11:00:00,59.22,59.28,59.06,59.08,77427.0,57.4314,57.4896,57.2762,57.2956,77427.0
2024-07-01 11:30:00,59.09,59.19,59.02,59.12,84718.0,57.3053,57.4023,57.2374,57.3344,84718.0
2024-07-01 12:00:00,59.11,59.16,59.02,59.15,58063.0,57.3247,57.3732,57.2374,57.3635,58063.0
2024-07-01 12:30:00,59.14,59.14,58.97,58.98,54628.0,57.3538,57.3538,57.1889,57.1986,54628.0
2024-07-01 13:00:00,58.98,59.23,58.97,59.14,46650.0,57.1986,57.4411,57.1889,57.3538,46650.0
2024-07-01 13:30:00,59.14,59.14,59.05,59.11,54031.0,57.3538,57.3538,57.2665,57.3247,54031.0
2024-07-01 14:00:00,59.11,59.11,58.85,58.87,71371.0,57.3247,57.3247,57.0725,57.0919,71371.0
2024-07-01 14:30:00,58.86,58.94,58.86,58.88,115872.0,57.0822,57.1598,57.0822,57.1016,115872.0
2024-07-01 15:00:00,58.88,58.89,58.67,58.71,97177.0,57.1016,57.1113,56.898,56.9368,97177.0
2024-07-01 15:30:00,58.71,58.9,58.67,58.79,519827.0,56.9368,57.121,56.898,57.0144,519827.0
2024-07-02 09:30:00,58.84,59.2,58.67,59.05,125239.0,57.0628,57.412,56.898,57.2665,125239.0
2024-07-02 10:00:00,59.03,59.06,58.87,59.01,49180.0,57.2471,57.2762,57.0919,57.2277,49180.0
2024-07-02 10:30:00,59.01,59.11,58.97,58.98,31564.0,57.2277,57.3247,57.1889,57.1986,31564.0
2024-07-02 11:00:00,58.98,58.99,58.71,58.76,42090.0,57.1986,57.2083,56.9368,56.9853,42090.0
2024-07-02 11:30:00,58.77,58.79,58.63,58.79,60092.0,56.995,57.0144,56.8592,57.0144,60092.0
2024-07-02 12:00:00,58.79,58.79,58.67,58.73,46951.0,57.0144,57.0144,56.898,56.9562,46951.0
2024-07-02 12:30:00,58.74,58.77,58.65,58.65,55740.0,56.9659,56.995,56.8786,56.8786,55740.0
2024-07-02 13:00:00,58.64,58.69,58.58,58.64,54042.0,56.8689,56.9174,56.8107,56.8689,54042.0
2024-07-02 13:30:00,58.64,58.67,58.59,58.59,37643.0,56.8689,56.898,56.8204,56.8204,37643.0
2024-07-02 14:00:00,58.59,58.73,58.57,58.7,23253.0,56.8204,56.9562,56.801,56.9271,23253.0
2024-07-02 14:30:00,58.69,58.8,58.68,58.76,50471.0,56.9174,57.0241,56.9077,56.9853,50471.0
2024-07-02 15:00:00,58.75,58.78,58.66,58.78,100497.0,56.9756,57.0047,56.8883,57.0047,100497.0
2024-07-02 15:30:00,58.78,59.0,58.78,58.98,281724.0,57.0047,57.218,57.0047,57.1986,281724.0
2024-07-03 09:30:00,58.89,59.31,58.8,59.26,44669.0,57.1113,57.5186,57.0241,57.4702,44669.0
2024-07-03 10:00:00,59.27,59.5,59.27,59.33,27416.0,57.4799,57.7029,57.4799,57.538,27416.0
2024-07-03 10:30:00,59.3,59.32,58.95,59.0,88643.0,57.5089,57.5283,57.1695,57.218,88643.0
2024-07-03 11:00:00,59.0,59.07,58.91,58.91,50292.0,57.218,57.2859,57.1307,57.1307,50292.0
2024-07-03 11:30:00,58.92,59.04,58.9,58.95,33507.0,57.1404,57.2568,57.121,57.1695,33507.0
2024-07-03 12:00:00,58.93,58.97,58.86,58.94,46295.0,57.1501,57.1889,57.0822,57.1598,46295.0
2024-07-03 12:30:00,58.94,58.96,58.78,58.87,251557.0,57.1598,57.1792,57.0047,57.0919,251557.0
2024-07-05 09:30:00,59.02,59.05,58.72,58.92,65657.0,57.2374,57.2665,56.9465,57.1404,65657.0
2024-07-05 10:00:00,58.9,58.93,58.73,58.87,117342.0,57.121,57.1501,56.9562,57.0919,117342.0
2024-07-05 10:30:00,58.85,59.0,58.81,59.0,58702.0,57.0725,57.218,57.0337,57.218,58702.0
2024-07-05 11:00:00,58.99,59.01,58.9,58.97,46795.0,57.2083,57.2277,57.121,57.1889,46795.0
2024-07-05 11:30:00,58.96,59.34,58.92,59.13,46148.0,57.1792,57.5477,57.1404,57.3441,46148.0
2024-07-05 12:00:00,59.13,59.17,58.9,58.91,56879.0,57.3441,57.3829,57.121,57.1307,56879.0
2024-07-05 12:30:00,58.92,58.98,58.88,58.97,49741.0,57.1404,57.1986,57.1016,57.1889,49741.0
2024-07-05 13:00:00,58.97,59.06,58.94,58.94,21511.0,57.1889,57.2762,57.1598,57.1598,21511.0
2024-07-05 13:30:00,58.93,59.04,58.91,59.04,26891.0,57.1501,57.2568,57.1307,57.2568,26891.0
2024-07-05 14:00:00,59.05,59.06,58.93,58.97,83570.0,57.2665,57.2762,57.1501,57.1889,83570.0
2024-07-05 14:30:00,58.97,58.98,58.85,58.87,41586.0,57.1889,57.1986,57.0725,57.0919,41586.0
2024-07-05 15:00:00,58.85,58.86,58.74,58.75,46287.0,57.0725,57.0822,56.9659,56.9756,46287.0
2024-07-05 15:30:00,58.76,58.99,58.74,58.95,225230.0,56.9853,57.2083,56.9659,57.1695,225230.0
2024-07-08 09:30:00,58.94,59.22,58.85,59.13,140019.0,57.1598,57.4314,57.0725,57.3441,140019.0
2024-07-08 10:00:00,59.14,59.2,58.92,59.04,67011.0,57.3538,57.412,57.1404,57.2568,67011.0
2024-07-08 10:30:00,59.04,59.04,58.92,58.92,48859.0,57.2568,57.2568,57.1404,57.1404,48859.0
2024-07-08 11:00:00,58.86,58.9,58.69,58.7,29969.0,57.0822,57.121,56.9174,56.9271,29969.0
2024-07-08 11:30:00,58.68,58.81,58.67,58.8,26369.0,56.9077,57.0337,56.898,57.0241,26369.0
2024-07-08 12:00:00,58.8,58.93,58.78,58.91,37383.0,57.0241,57.1501,57.0047,57.1307,37383.0
2024-07-08 12:30:00,58.91,59.03,58.86,58.91,23496.0,57.1307,57.2471,57.0822,57.1307,23496.0
2024-07-08 13:00:00,58.91,58.91,58.82,58.85,18071.0,57.1307,57.1307,57.0434,57.0725,18071.0
2024-07-08 13:30:00,58.86,58.88,58.82,58.85,40062.0,57.0822,57.1016,57.0434,57.0725,40062.0
2024-07-08 14:00:00,58.85,58.91,58.68,58.68,42344.0,57.0725,57.1307,56.9077,56.9077,42344.0
2024-07-08 14:30:00,58.68,58.73,58.5,58.51,87257.0,56.9077,56.9562,56.7331,56.7428,87257.0
2024-07-08 15:00:00,58.5,58.74,58.5,58.68,98192.0,56.7331,56.9659,56.7331,56.9077,98192.0
2024-07-08 15:30:00,58.68,58.72,58.56,58.7,302684.0,56.9077,56.9465,56.7913,56.9271,302684.0
2024-07-09 09:30:00,58.63,58.82,58.5,58.78,38441.0,56.8592,57.0434,56.7331,57.0047,38441.0
2024-07-09 10:00:00,58.79,58.82,58.57,58.63,57750.0,57.0144,57.0434,56.801,56.8592,57750.0
2024-07-09 10:30:00,58.67,58.81,58.66,58.8,60437.0,56.898,57.0337,56.8883,57.0241,60437.0
2024-07-09 11:00:00,58.82,58.91,58.78,58.83,35178.0,57.0434,57.1307,57.0047,57.0531,35178.0
2024-07-09 11:30:00,58.84,58.96,58.8,58.94,39555.0,57.0628,57.1792,57.0241,57.1598,39555.0
2024-07-09 12:00:00,58.94,59.09,58.94,59.09,28827.0,57.1598,57.3053,57.1598,57.3053,28827.0
2024-07-09 12:30:00,59.08,59.21,59.02,59.19,60471.0,57.2956,57.4217,57.2374,57.4023,60471.0
2024-07-09 13:00:00,59.18,59.21,59.04,59.16,30774.0,57.3926,57.4217,57.2568,57.3732,30774.0
2024-07-09 13:30:00,59.15,59.16,59.07,59.1,80986.0,57.3635,57.3732,57.2859,57.315,80986.0
2024-07-09 14:00:00,59.08,59.1,58.82,58.87,98070.0,57.2956,57.315,57.0434,57.0919,98070.0
2024-07-09 14:30:00,58.86,58.88,58.77,58.84,96127.0,57.0822,57.1016,56.995,57.0628,96127.0
2024-07-09 15:00:00,58.84,58.93,58.72,58.92,98363.0,57.0628,57.1501,56.9465,57.1404,98363.0
2024-07-09 15:30:00,58.93,59.0,58.83,58.88,318642.0,57.1501,57.218,57.0531,57.1016,318642.0
2024-07-10 09:30:00,59.16,59.16,58.68,58.79,37204.0,57.3732,57.3732,56.9077,57.0144,37204.0
2024-07-10 10:00:00,58.81,58.91,58.66,58.86,37487.0,57.0337,57.1307,56.8883,57.0822,37487.0
2024-07-10 10:30:00,58.87,58.98,58.87,58.96,20403.0,57.0919,57.1986,57.0919,57.1792,20403.0
2024-07-10 11:00:00,58.97,59.03,58.77,58.82,68782.0,57.1889,57.2471,56.995,57.0434,68782.0
2024-07-10 11:30:00,58.81,58.81,58.62,58.73,52011.0,57.0337,57.0337,56.8495,56.9562,52011.0
2024-07-10 12:00:00,58.73,58.78,58.7,58.77,55551.0,56.9562,57.0047,56.9271,56.995,55551.0
2024-07-10 12:30:00,58.77,58.93,58.62,58.89,95182.0,56.995,57.1501,56.8495,57.1113,95182.0
2024-07-10 13:00:00,58.89,59.03,58.88,58.94,89406.0,57.1113,57.2471,57.1016,57.1598,89406.0
2024-07-10 13:30:00,58.94,59.05,58.87,59.01,34853.0,57.1598,57.2665,57.0919,57.2277,34853.0
2024-07-10 14:00:00,59.0,59.0,58.92,58.95,31356.0,57.218,57.218,57.1404,57.1695,31356.0
2024-07-10 14:30:00,58.95,59.08,58.94,59.06,45328.0,57.1695,57.2956,57.1598,57.2762,45328.0
2024-07-10 15:00:00,59.07,59.15,59.07,59.11,148586.0,57.2859,57.3635,57.2859,57.3247,148586.0
2024-07-10 15:30:00,59.1,59.23,58.97,59.19,331425.0,57.315,57.4411,57.1889,57.4023,331425.0
2024-07-11 09:30:00,59.56,60.32,59.44,60.29,59593.0,57.7611,58.4981,57.6447,58.469,59593.0
2024-07-11 10:00:00,60.27,60.58,60.23,60.52,51751.0,58.4497,58.7503,58.4109,58.6921,51751.0
2024-07-11 10:30:00,60.5,60.5,60.21,60.33,44200.0,58.6727,58.6727,58.3915,58.5078,44200.0
2024-07-11 11:00:00,60.35,60.6,60.35,60.6,52569.0,58.5272,58.7697,58.5272,58.7697,52569.0
2024-07-11 11:30:00,60.6,60.81,60.58,60.78,32946.0,58.7697,58.9733,58.7503,58.9442,32946.0
2024-07-11 12:00:00,60.79,60.79,60.5,60.61,49514.0,58.9539,58.9539,58.6727,58.7794,49514.0
2024-07-11 12:30:00,60.61,60.74,60.52,60.74,36084.0,58.7794,58.9055,58.6921,58.9055,36084.0
2024-07-11 13:00:00,60.74,60.74,60.61,60.68,29763.0,58.9055,58.9055,58.7794,58.8473,29763.0
2024-07-11 13:30:00,60.68,60.73,60.58,60.65,66455.0,58.8473,58.8958,58.7503,58.8182,66455.0
2024-07-11 14:00:00,60.65,60.73,60.54,60.59,96295.0,58.8182,58.8958,58.7115,58.76,96295.0
2024-07-11 14:30:00,60.58,60.59,60.39,60.53,91317.0,58.7503,58.76,58.566,58.7018,91317.0
2024-07-11 15:00:00,60.52,60.55,60.42,60.53,56235.0,58.6921,58.7212,58.5951,58.7018,56235.0
2024-07-11 15:30:00,60.52,60.72,60.43,60.65,273495.0,58.6921,58.8861,58.6048,58.8182,273495.0
2024-07-12 09:30:00,60.89,60.97,60.6,60.61,57008.0,59.0509,59.1285,58.7697,58.7794,57008.0
2024-07-12 10:00:00,60.61,60.94,60.59,60.92,57637.0,58.7794,59.0994,58.76,59.08,57637.0
2024-07-12 10:30:00,60.96,61.06,60.81,61.05,32270.0,59.1188,59.2158,58.9733,59.2061,32270.0
2024-07-12 11:00:00,61.05,61.16,61.03,61.07,27794.0,59.2061,59.3128,59.1867,59.2255,27794.0
2024-07-12 11:30:00,61.08,61.16,61.08,61.16,20649.0,59.2352,59.3128,59.2352,59.3128,20649.0
2024-07-12 12:00:00,61.14,61.26,61.06,61.24,44357.0,59.2934,59.4098,59.2158,59.3904,44357.0
2024-07-12 12:30:00,61.24,61.31,61.17,61.31,56378.0,59.3904,59.4582,59.3225,59.4582,56378.0
2024-07-12 13:00:00,61.3,61.35,61.18,61.34,39476.0,59.4485,59.497,59.3322,59.4873,39476.0
2024-07-12 13:30:00,61.33,61.49,61.3,61.45,62058.0,59.4776,59.6328,59.4485,59.594,62058.0
2024-07-12 14:00:00,61.45,61.63,61.42,61.6,72563.0,59.594,59.7686,59.5649,59.7395,72563.0
2024-07-12 14:30:00,61.61,61.61,61.52,61.57,63847.0,59.7492,59.7492,59.6619,59.7104,63847.0
2024-07-12 15:00:00,61.57,61.72,61.53,61.64,87460.0,59.7104,59.8559,59.6716,59.7783,87460.0
2024-07-12 15:30:00,61.64,61.67,61.14,61.21,359533.0,59.7783,59.8074,59.2934,59.3613,359533.0
2024-07-15 09:30:00,60.72,60.92,60.65,60.84,45232.0,58.8861,59.08,58.8182,59.0024,45232.0
2024-07-15 10:00:00,60.8,60.81,60.57,60.64,43588.0,58.9636,58.9733,58.7406,58.8085,43588.0
2024-07-15 10:30:00,60.65,60.73,60.35,60.64,63162.0,58.8182,58.8958,58.5272,58.8085,63162.0
2024-07-15 11:00:00,60.64,60.64,60.5,60.61,38524.0,58.8085,58.8085,58.6727,58.7794,38524.0
2024-07-15 11:30:00,60.62,60.66,60.43,60.64,35712.0,58.7891,58.8279,58.6048,58.8085,35712.0
2024-07-15 12:00:00,60.63,60.92,60.61,60.85,57718.0,58.7988,59.08,58.7794,59.0121,57718.0
2024-07-15 12:30:00,60.82,60.83,60.64,60.65,44907.0,58.983,58.9927,58.8085,58.8182,44907.0
2024-07-15 13:00:00,60.67,60.78,60.53,60.54,35930.0,58.8376,58.9442,58.7018,58.7115,35930.0
2024-07-15 13:30:00,60.54,60.62,60.47,60.57,63909.0,58.7115,58.7891,58.6436,58.7406,63909.0
2024-07-15 14:00:00,60.57,60.57,60.37,60.41,38558.0,58.7406,58.7406,58.5466,58.5854,38558.0
2024-07-15 14:30:00,60.41,60.42,60.29,60.38,44112.0,58.5854,58.5951,58.469,58.5563,44112.0
2024-07-15 15:00:00,60.38,60.4,60.27,60.27,63782.0,58.5563,58.5757,58.4497,58.4497,63782.0
2024-07-15 15:30:00,60.28,60.33,60.03,60.32,321554.0,58.4594,58.5078,58.2169,58.4981,321554.0
2024-07-16 09:30:00,60.66,60.79,60.28,60.79,146776.0,58.8279,58.9539,58.4594,58.9539,146776.0
2024-07-16 10:00:00,60.74,60.97,60.74,60.77,83913.0,58.9055,59.1285,58.9055,58.9346,83913.0
2024-07-16 10:30:00,60.77,60.79,60.62,60.74,29608.0,58.9346,58.9539,58.7891,58.9055,29608.0
2024-07-16 11:00:00,60.76,60.83,60.69,60.77,40165.0,58.9249,58.9927,58.857,58.9346,40165.0
2024-07-16 11:30:00,60.77,60.93,60.74,60.91,37947.0,58.9346,59.0897,58.9055,59.0703,37947.0
2024-07-16 12:00:00,60.9,61.06,60.88,60.94,42139.0,59.0606,59.2158,59.0412,59.0994,42139.0
2024-07-16 12:30:00,60.94,61.05,60.94,60.95,40846.0,59.0994,59.2061,59.0994,59.1091,40846.0
2024-07-16 13:00:00,60.96,61.06,60.78,60.85,62598.0,59.1188,59.2158,58.9442,59.0121,62598.0
2024-07-16 13:30:00,60.84,60.9,60.79,60.87,62976.0,59.0024,59.0606,58.9539,59.0315,62976.0
2024-07-16 14:00:00,60.86,60.94,60.86,60.88,42882.0,59.0218,59.0994,59.0218,59.0412,42882.0
2024-07-16 14:30:00,60.88,61.0,60.88,60.98,83081.0,59.0412,59.1576,59.0412,59.1382,83081.0
2024-07-16 15:00:00,60.98,61.06,60.96,61.04,85351.0,59.1382,59.2158,59.1188,59.1964,85351.0
2024-07-16 15:30:00,61.03,61.28,61.03,61.28,296442.0,59.1867,59.4291,59.1867,59.4291,296442.0
2024-07-17 09:30:00,61.46,62.43,61.31,62.38,208568.0,59.6037,60.5444,59.4582,60.4959,208568.0
2024-07-17 10:00:00,62.39,62.89,62.3,62.7,56644.0,60.5056,60.9905,60.4183,60.8063,56644.0
2024-07-17 10:30:00,62.68,62.77,62.55,62.73,69589.0,60.7869,60.8741,60.6608,60.8354,69589.0
2024-07-17 11:00:00,62.71,62.75,62.52,62.57,31174.0,60.816,60.8547,60.6317,60.6802,31174.0
2024-07-17 11:30:00,62.56,62.69,62.49,62.63,37119.0,60.6705,60.7966,60.6026,60.7384,37119.0
2024-07-17 12:00:00,62.64,62.7,62.53,62.65,31854.0,60.7481,60.8063,60.6414,60.7578,31854.0
2024-07-17 12:30:00,62.65,62.84,62.64,62.84,102037.0,60.7578,60.942,60.7481,60.942,102037.0
2024-07-17 13:00:00,62.82,62.83,62.62,62.62,29762.0,60.9226,60.9323,60.7287,60.7287,29762.0
2024-07-17 13:30:00,62.63,62.67,62.48,62.61,41199.0,60.7384,60.7772,60.5929,60.719,41199.0
2024-07-17 14:00:00,62.6,62.63,62.35,62.45,84383.0,60.7093,60.7384,60.4668,60.5638,84383.0
2024-07-17 14:30:00,62.44,62.49,62.28,62.28,76959.0,60.5541,60.6026,60.3989,60.3989,76959.0
2024-07-17 15:00:00,62.27,62.32,62.2,62.24,65237.0,60.3892,60.4377,60.3214,60.3602,65237.0
2024-07-17 15:30:00,62.24,62.3,62.03,62.13,225248.0,60.3602,60.4183,60.1565,60.2535,225248.0
2024-07-18 09:30:00,61.76,62.52,61.7,62.49,21668.0,59.8946,60.6317,59.8365,60.6026,21668.0
2024-07-18 10:00:00,62.45,62.48,62.1,62.24,36425.0,60.5638,60.5929,60.2244,60.3602,36425.0
2024-07-18 10:30:00,62.22,62.39,62.17,62.37,42307.0,60.3408,60.5056,60.2923,60.4862,42307.0
2024-07-18 11:00:00,62.38,62.72,62.37,62.56,40006.0,60.4959,60.8257,60.4862,60.6705,40006.0
2024-07-18 11:30:00,62.59,62.65,62.27,62.36,30231.0,60.6996,60.7578,60.3892,60.4765,30231.0
2024-07-18 12:00:00,62.36,62.44,62.16,62.19,45615.0,60.4765,60.5541,60.2826,60.3117,45615.0
2024-07-18 12:30:00,62.18,62.26,62.08,62.13,51638.0,60.302,60.3795,60.205,60.2535,51638.0
2024-07-18 13:00:00,62.13,62.25,61.97,62.14,51421.0,60.2535,60.3698,60.0983,60.2632,51421.0
2024-07-18 13:30:00,62.14,62.15,62.0,62.03,65550.0,60.2632,60.2729,60.1274,60.1565,65550.0
2024-07-18 14:00:00,62.02,62.08,61.88,61.92,74042.0,60.1468,60.205,60.011,60.0498,74042.0
2024-07-18 14:30:00,61.92,61.95,61.63,61.66,42368.0,60.0498,60.0789,59.7686,59.7977,42368.0
2024-07-18 15:00:00,61.68,61.78,61.58,61.68,42423.0,59.8171,59.914,59.7201,59.8171,42423.0
2024-07-18 15:30:00,61.67,61.74,61.55,61.58,324768.0,59.8074,59.8753,59.691,59.7201,324768.0
2024-07-19 09:30:00,61.99,61.99,61.17,61.41,84213.0,60.1177,60.1177,59.3225,59.5552,84213.0
2024-07-19 10:00:00,61.45,61.5,61.06,61.17,25057.0,59.594,59.6425,59.2158,59.3225,25057.0
2024-07-19 10:30:00,61.16,61.27,60.96,60.97,65442.0,59.3128,59.4194,59.1188,59.1285,65442.0
2024-07-19 11:00:00,60.96,61.08,60.84,61.0,40547.0,59.1188,59.2352,59.0024,59.1576,40547.0
2024-07-19 11:30:00,61.01,61.1,60.89,61.0,35729.0,59.1673,59.2546,59.0509,59.1576,35729.0
2024-07-19 12:00:00,61.01,61.2,61.0,61.06,37521.0,59.1673,59.3516,59.1576,59.2158,37521.0
2024-07-19 12:30:00,61.05,61.07,60.93,60.97,35991.0,59.2061,59.2255,59.0897,59.1285,35991.0
2024-07-19 13:00:00,60.97,61.26,60.9,61.17,188115.0,59.1285,59.4098,59.0606,59.3225,188115.0
2024-07-19 13:30:00,61.18,61.23,61.14,61.18,63358.0,59.3322,59.3807,59.2934,59.3322,63358.0
2024-07-19 14:00:00,61.18,61.18,61.03,61.05,183453.0,59.3322,59.3322,59.1867,59.2061,183453.0
2024-07-19 14:30:00,61.05,61.14,61.03,61.09,68475.0,59.2061,59.2934,59.1867,59.2449,68475.0
2024-07-19 15:00:00,61.08,61.25,61.08,61.18,39980.0,59.2352,59.4001,59.2352,59.3322,39980.0
2024-07-19 15:30:00,61.17,61.39,61.17,61.34,219978.0,59.3225,59.5358,59.3225,59.4873,219978.0
2024-07-22 09:30:00,61.53,61.59,61.25,61.29,141222.0,59.6716,59.7298,59.4001,59.4388,141222.0
2024-07-22 10:00:00,61.27,61.55,61.27,61.41,120822.0,59.4194,59.691,59.4194,59.5552,120822.0
2024-07-22 10:30:00,61.39,61.56,61.35,61.56,38696.0,59.5358,59.7007,59.497,59.7007,38696.0
2024-07-22 11:00:00,61.57,61.65,61.51,61.61,26780.0,59.7104,59.788,59.6522,59.7492,26780.0
2024-07-22 11:30:00,61.61,61.62,61.43,61.47,104194.0,59.7492,59.7589,59.5746,59.6134,104194.0
2024-07-22 12:00:00,61.48,61.48,61.36,61.4,125670.0,59.6231,59.6231,59.5067,59.5455,125670.0
2024-07-22 12:30:00,61.39,61.48,61.34,61.47,81871.0,59.5358,59.6231,59.4873,59.6134,81871.0
2024-07-22 13:00:00,61.47,61.63,61.47,61.55,32409.0,59.6134,59.7686,59.6134,59.691,32409.0
2024-07-22 13:30:00,61.55,61.6,61.51,61.53,22513.0,59.691,59.7395,59.6522,59.6716,22513.0
2024-07-22 14:00:00,61.52,61.52,61.4,61.45,19014.0,59.6619,59.6619,59.5455,59.594,19014.0
2024-07-22 14:30:00,61.42,61.57,61.4,61.51,27878.0,59.5649,59.7104,59.5455,59.6522,27878.0
2024-07-22 15:00:00,61.5,61.58,61.45,61.46,53104.0,59.6425,59.7201,59.594,59.6037,53104.0
2024-07-22 15:30:00,61.46,61.59,61.38,61.44,544537.0,59.6037,59.7298,59.5261,59.5843,544537.0
2024-07-23 09:30:00,61.55,61.7,61.26,61.45,107340.0,59.691,59.8365,59.4098,59.594,107340.0
2024-07-23 10:00:00,61.4,61.61,61.38,61.54,62718.0,59.5455,59.7492,59.5261,59.6813,62718.0
2024-07-23 10:30:00,61.54,61.65,61.46,61.51,98546.0,59.6813,59.788,59.6037,59.6522,98546.0
2024-07-23 11:00:00,61.52,61.52,61.37,61.49,75570.0,59.6619,59.6619,59.5164,59.6328,75570.0
2024-07-23 11:30:00,61.5,61.59,61.46,61.58,37115.0,59.6425,59.7298,59.6037,59.7201,37115.0
2024-07-23 12:00:00,61.59,61.78,61.58,61.67,37435.0,59.7298,59.914,59.7201,59.8074,37435.0
2024-07-23 12:30:00,61.64,61.7,61.61,61.67,17785.0,59.7783,59.8365,59.7492,59.8074,17785.0
2024-07-23 13:00:00,61.67,61.75,61.64,61.66,25095.0,59.8074,59.885,59.7783,59.7977,25095.0
2024-07-23 13:30:00,61.67,61.76,61.58,61.74,90993.0,59.8074,59.8946,59.7201,59.8753,90993.0
2024-07-23 14:00:00,61.72,61.76,61.65,61.74,90752.0,59.8559,59.8946,59.788,59.8753,90752.0
2024-07-23 14:30:00,61.73,61.76,61.67,61.7,34602.0,59.8656,59.8946,59.8074,59.8365,34602.0
2024-07-23 15:00:00,61.7,61.7,61.63,61.64,45547.0,59.8365,59.8365,59.7686,59.7783,45547.0
2024-07-23 15:30:00,61.63,61.63,61.38,61.41,201524.0,59.7686,59.7686,59.5261,59.5552,201524.0
2024-07-24 09:30:00,61.93,62.06,61.42,61.83,129944.0,60.0595,60.1856,59.5649,59.9625,129944.0
2024-07-24 10:00:00,61.84,61.96,61.7,61.76,72899.0,59.9722,60.0886,59.8365,59.8946,72899.0
2024-07-24 10:30:00,61.76,61.98,61.64,61.87,85780.0,59.8946,60.108,59.7783,60.0013,85780.0
2024-07-24 11:00:00,61.86,62.16,61.85,62.1,46197.0,59.9916,60.2826,59.9819,60.2244,46197.0
2024-07-24 11:30:00,62.09,62.23,62.02,62.21,47295.0,60.2147,60.3505,60.1468,60.3311,47295.0
2024-07-24 12:00:00,62.24,62.38,62.22,62.34,42462.0,60.3602,60.4959,60.3408,60.4571,42462.0
2024-07-24 12:30:00,62.34,62.37,62.22,62.34,43445.0,60.4571,60.4862,60.3408,60.4571,43445.0
2024-07-24 13:00:00,62.35,62.4,62.27,62.28,35854.0,60.4668,60.5153,60.3892,60.3989,35854.0
2024-07-24 13:30:00,62.26,62.28,62.19,62.19,42405.0,60.3795,60.3989,60.3117,60.3117,42405.0
2024-07-24 14:00:00,62.2,62.29,62.15,62.24,57802.0,60.3214,60.4086,60.2729,60.3602,57802.0
2024-07-24 14:30:00,62.24,62.27,62.15,62.18,59046.0,60.3602,60.3892,60.2729,60.302,59046.0
2024-07-24 15:00:00,62.17,62.48,62.07,62.44,148737.0,60.2923,60.5929,60.1953,60.5541,148737.0
2024-07-24 15:30:00,62.46,62.57,62.31,62.48,454869.0,60.5735,60.6802,60.428,60.5929,454869.0
2024-07-25 09:30:00,63.49,63.93,62.33,63.81,111056.0,61.5724,61.9991,60.4474,61.8827,111056.0
2024-07-25 10:00:00,63.83,64.28,63.61,63.64,106059.0,61.9021,62.3385,61.6888,61.7179,106059.0
2024-07-25 10:30:00,63.69,63.71,63.23,63.32,85008.0,61.7664,61.7858,61.3203,61.4075,85008.0
2024-07-25 11:00:00,63.34,63.73,63.29,63.69,95370.0,61.4269,61.8051,61.3784,61.7664,95370.0
2024-07-25 11:30:00,63.72,63.96,63.6,63.65,67195.0,61.7955,62.0282,61.6791,61.7276,67195.0
2024-07-25 12:00:00,63.66,63.85,63.59,63.62,76986.0,61.7373,61.9215,61.6694,61.6985,76986.0
2024-07-25 12:30:00,63.62,63.63,63.4,63.4,72761.0,61.6985,61.7082,61.4851,61.4851,72761.0
2024-07-25 13:00:00,63.38,63.47,63.24,63.27,69562.0,61.4657,61.553,61.3299,61.359,69562.0
2024-07-25 13:30:00,63.28,63.28,62.94,62.97,95996.0,61.3687,61.3687,61.039,61.0681,95996.0
2024-07-25 14:00:00,62.97,63.0,62.83,62.9,87124.0,61.0681,61.0972,60.9323,61.0002,87124.0
2024-07-25 14:30:00,62.89,62.89,62.69,62.73,117660.0,60.9905,60.9905,60.7966,60.8354,117660.0
2024-07-25 15:00:00,62.73,62.98,62.53,62.93,146423.0,60.8354,61.0778,60.6414,61.0293,146423.0
2024-07-25 15:30:00,62.93,63.44,62.9,63.22,459272.0,61.0293,61.5239,61.0002,61.3106,459272.0
2024-07-26 09:30:00,63.46,63.63,63.02,63.07,57722.0,61.5433,61.7082,61.1166,61.1651,57722.0
2024-07-26 10:00:00,62.99,63.28,62.92,63.18,55010.0,61.0875,61.3687,61.0196,61.2718,55010.0
2024-07-26 10:30:00,63.2,63.21,62.88,63.0,60041.0,61.2912,61.3009,60.9808,61.0972,60041.0
2024-07-26 11:00:00,63.0,63.03,62.77,62.95,50850.0,61.0972,61.1263,60.8741,61.0487,50850.0
2024-07-26 11:30:00,62.95,63.21,62.81,63.21,33463.0,61.0487,61.3009,60.9129,61.3009,33463.0
2024-07-26 12:00:00,63.22,63.22,63.0,63.01,53758.0,61.3106,61.3106,61.0972,61.1069,53758.0
2024-07-26 12:30:00,63.01,63.08,62.94,63.06,39986.0,61.1069,61.1748,61.039,61.1554,39986.0
2024-07-26 13:00:00,63.05,63.07,63.0,63.05,28663.0,61.1457,61.1651,61.0972,61.1457,28663.0
2024-07-26 13:30:00,63.06,63.07,62.83,62.88,29288.0,61.1554,61.1651,60.9323,60.9808,29288.0
2024-07-26 14:00:00,62.87,63.01,62.77,63.0,32524.0,60.9711,61.1069,60.8741,61.0972,32524.0
2024-07-26 14:30:00,62.99,63.06,62.9,62.97,46004.0,61.0875,61.1554,61.0002,61.0681,46004.0
2024-07-26 15:00:00,62.97,63.19,62.88,63.19,60182.0,61.0681,61.2815,60.9808,61.2815,60182.0
2024-07-26 15:30:00,63.19,63.22,62.78,62.97,329867.0,61.2815,61.3106,60.8838,61.0681,329867.0
2024-07-29 09:30:00,63.03,63.03,62.75,63.01,26787.0,61.1263,61.1263,60.8547,61.1069,26787.0
2024-07-29 10:00:00,63.03,63.16,62.93,62.99,22257.0,61.1263,61.2524,61.0293,61.0875,22257.0
2024-07-29 10:30:00,62.99,63.07,62.73,63.04,20547.0,61.0875,61.1651,60.8354,61.136,20547.0
2024-07-29 11:00:00,63.03,63.31,63.03,63.2,18688.0,61.1263,61.3978,61.1263,61.2912,18688.0
2024-07-29 11:30:00,63.2,63.35,63.14,63.27,73760.0,61.2912,61.4366,61.233,61.359,73760.0
2024-07-29 12:00:00,63.27,63.56,63.26,63.41,70136.0,61.359,61.6403,61.3493,61.4948,70136.0
2024-07-29 12:30:00,63.4,63.5,63.4,63.48,39333.0,61.4851,61.5821,61.4851,61.5627,39333.0
2024-07-29 13:00:00,63.48,63.63,63.44,63.61,27585.0,61.5627,61.7082,61.5239,61.6888,27585.0
2024-07-29 13:30:00,63.61,63.62,63.48,63.58,51200.0,61.6888,61.6985,61.5627,61.6597,51200.0
2024-07-29 14:00:00,63.58,63.63,63.52,63.62,42312.0,61.6597,61.7082,61.6015,61.6985,42312.0
2024-07-29 14:30:00,63.63,63.76,63.63,63.74,51443.0,61.7082,61.8342,61.7082,61.8148,51443.0
2024-07-29 15:00:00,63.72,63.81,63.67,63.81,78881.0,61.7955,61.8827,61.747,61.8827,78881.0
2024-07-29 15:30:00,63.81,63.91,63.59,63.67,246243.0,61.8827,61.9797,61.6694,61.747,246243.0
2024-07-30 09:30:00,63.59,63.95,63.43,63.89,43655.0,61.6694,62.0185,61.5142,61.9603,43655.0
2024-07-30 10:00:00,63.83,63.96,63.74,63.91,30930.0,61.9021,62.0282,61.8148,61.9797,30930.0
2024-07-30 10:30:00,63.92,64.03,63.84,63.98,47315.0,61.9894,62.0961,61.9118,62.0476,47315.0
2024-07-30 11:00:00,64.0,64.17,63.99,64.11,33157.0,62.067,62.2319,62.0573,62.1737,33157.0
2024-07-30 11:30:00,64.11,64.4,64.11,64.4,124929.0,62.1737,62.4549,62.1737,62.4549,124929.0
2024-07-30 12:00:00,64.4,64.54,64.29,64.49,53358.0,62.4549,62.5907,62.3482,62.5422,53358.0
2024-07-30 12:30:00,64.49,64.71,64.45,64.67,56754.0,62.5422,62.7555,62.5034,62.7168,56754.0
2024-07-30 13:00:00,64.69,64.76,64.52,64.53,50988.0,62.7362,62.804,62.5713,62.581,50988.0
2024-07-30 13:30:00,64.52,64.6,64.41,64.52,61220.0,62.5713,62.6489,62.4646,62.5713,61220.0
2024-07-30 14:00:00,64.52,64.64,64.5,64.58,50120.0,62.5713,62.6877,62.5519,62.6295,50120.0
2024-07-30 14:30:00,64.59,64.74,64.56,64.7,138732.0,62.6392,62.7846,62.6101,62.7459,138732.0
2024-07-30 15:00:00,64.7,64.9,64.7,64.89,106189.0,62.7459,62.9398,62.7459,62.9301,106189.0
2024-07-30 15:30:00,64.89,65.14,64.84,65.11,408044.0,62.9301,63.1726,62.8816,63.1435,408044.0
2024-07-31 09:30:00,65.14,65.17,64.58,64.61,50620.0,63.1726,63.2017,62.6295,62.6586,50620.0
2024-07-31 10:00:00,64.64,65.06,64.61,65.03,50114.0,62.6877,63.095,62.6586,63.0659,50114.0
2024-07-31 10:30:00,65.05,65.06,64.78,64.85,44817.0,63.0853,63.095,62.8234,62.8913,44817.0
2024-07-31 11:00:00,64.86,64.86,64.69,64.72,33626.0,62.901,62.901,62.7362,62.7652,33626.0
2024-07-31 11:30:00,64.7,64.83,64.65,64.77,25114.0,62.7459,62.8719,62.6974,62.8137,25114.0
2024-07-31 12:00:00,64.77,64.82,64.61,64.72,31771.0,62.8137,62.8622,62.6586,62.7652,31771.0
2024-07-31 12:30:00,64.72,64.87,64.72,64.75,33787.0,62.7652,62.9107,62.7652,62.7943,33787.0
2024-07-31 13:00:00,64.75,64.77,64.65,64.69,27887.0,62.7943,62.8137,62.6974,62.7362,27887.0
2024-07-31 13:30:00,64.68,64.9,64.65,64.86,46828.0,62.7265,62.9398,62.6974,62.901,46828.0
2024-07-31 14:00:00,64.86,64.87,64.74,64.76,32322.0,62.901,62.9107,62.7846,62.804,32322.0
2024-07-31 14:30:00,64.77,64.82,64.67,64.7,31133.0,62.8137,62.8622,62.7168,62.7459,31133.0
2024-07-31 15:00:00,64.68,64.74,64.59,64.67,48612.0,62.7265,62.7846,62.6392,62.7168,48612.0
2024-07-31 15:30:00,64.65,64.84,64.59,64.8,238941.0,62.6974,62.8816,62.6392,62.8428,238941.0
2024-08-01 09:30:00,65.11,65.23,64.53,64.56,148405.0,63.1435,63.2598,62.581,62.6101,148405.0
2024-08-01 10:00:00,64.64,64.87,64.47,64.82,91232.0,62.6877,62.9107,62.5228,62.8622,91232.0
2024-08-01 10:30:00,64.82,65.02,64.56,65.0,87307.0,62.8622,63.0562,62.6101,63.0368,87307.0
2024-08-01 11:00:00,65.03,65.1,64.9,65.0,34945.0,63.0659,63.1338,62.9398,63.0368,34945.0
2024-08-01 11:30:00,65.0,65.2,64.84,65.2,307279.0,63.0368,63.2308,62.8816,63.2308,307279.0
2024-08-01 12:00:00,65.22,65.49,65.1,65.47,51449.0,63.2501,63.512,63.1338,63.4926,51449.0
2024-08-01 12:30:00,65.49,65.75,65.48,65.75,43376.0,63.512,63.7641,63.5023,63.7641,43376.0
2024-08-01 13:00:00,65.76,66.06,65.73,65.98,77511.0,63.7738,64.0648,63.7447,63.9872,77511.0
2024-08-01 13:30:00,65.97,66.25,65.96,66.21,216255.0,63.9775,64.249,63.9678,64.2102,216255.0
2024-08-01 14:00:00,66.22,66.42,66.14,66.39,117689.0,64.2199,64.4139,64.1424,64.3848,117689.0
2024-08-01 14:30:00,66.37,66.39,66.07,66.15,145306.0,64.3654,64.3848,64.0745,64.1521,145306.0
2024-08-01 15:00:00,66.15,66.37,66.11,66.31,145171.0,64.1521,64.3654,64.1133,64.3072,145171.0
2024-08-01 15:30:00,66.31,66.47,66.24,66.37,512910.0,64.3072,64.4624,64.2393,64.3654,512910.0
2024-08-02 09:30:00,66.27,67.77,66.27,67.28,269317.0,64.769,66.235,64.769,65.7561,269317.0
2024-08-02 10:00:00,67.21,67.24,66.19,66.37,514743.0,65.6877,65.717,64.6908,64.8667,514743.0
2024-08-02 10:30:00,66.37,66.63,66.11,66.34,454861.0,64.8667,65.1209,64.6126,64.8374,454861.0
2024-08-02 11:00:00,66.32,66.37,65.93,66.01,339570.0,64.8179,64.8667,64.4367,64.5149,339570.0
2024-08-02 11:30:00,66.0,66.3,65.85,66.22,502844.0,64.5051,64.7983,64.3585,64.7201,502844.0
2024-08-02 12:00:00,66.22,66.22,65.78,66.14,210363.0,64.7201,64.7201,64.2901,64.642,210363.0
2024-08-02 12:30:00,66.14,66.23,65.96,65.97,143424.0,64.642,64.7299,64.466,64.4758,143424.0
2024-08-02 13:00:00,65.97,66.03,65.71,65.79,100989.0,64.4758,64.5344,64.2217,64.2999,100989.0
2024-08-02 13:30:00,65.78,65.88,65.61,65.62,59578.0,64.2901,64.3878,64.124,64.1337,59578.0
2024-08-02 14:00:00,65.6,65.83,65.53,65.68,63189.0,64.1142,64.339,64.0458,64.1924,63189.0
2024-08-02 14:30:00,65.68,65.73,65.48,65.72,79854.0,64.1924,64.2412,63.9969,64.2315,79854.0
2024-08-02 15:00:00,65.72,65.76,65.61,65.72,81063.0,64.2315,64.2706,64.124,64.2315,81063.0
2024-08-02 15:30:00,65.72,66.2,65.71,66.15,625654.0,64.2315,64.7006,64.2217,64.6517,625654.0
2024-08-05 09:30:00,66.25,66.76,65.18,65.3,184616.0,64.7495,65.2479,63.7037,63.821,184616.0
2024-08-05 10:00:00,65.31,65.89,65.05,65.05,113487.0,63.8308,64.3976,63.5766,63.5766,113487.0
2024-08-05 10:30:00,65.07,65.36,64.8,65.06,71293.0,63.5962,63.8796,63.3323,63.5864,71293.0
2024-08-05 11:00:00,65.06,65.34,64.84,65.34,79926.0,63.5864,63.8601,63.3714,63.8601,79926.0
2024-08-05 11:30:00,65.34,65.34,65.07,65.28,96662.0,63.8601,63.8601,63.5962,63.8014,96662.0
2024-08-05 12:00:00,65.28,65.35,64.99,65.06,51539.0,63.8014,63.8698,63.518,63.5864,51539.0
2024-08-05 12:30:00,65.05,65.17,64.74,64.84,67346.0,63.5766,63.6939,63.2737,63.3714,67346.0
2024-08-05 13:00:00,64.82,64.82,64.64,64.74,37407.0,63.3519,63.3519,63.1759,63.2737,37407.0
2024-08-05 13:30:00,64.72,64.72,64.46,64.56,30553.0,63.2541,63.2541,63.0,63.0977,30553.0
2024-08-05 14:00:00,64.55,64.82,64.52,64.77,44195.0,63.088,63.3519,63.0586,63.303,44195.0
2024-08-05 14:30:00,64.76,64.86,64.53,64.8,56852.0,63.2932,63.3909,63.0684,63.3323,56852.0
2024-08-05 15:00:00,64.79,64.79,64.6,64.63,62016.0,63.3225,63.3225,63.1368,63.1662,62016.0
2024-08-05 15:30:00,64.61,64.67,64.42,64.52,210804.0,63.1466,63.2053,62.9609,63.0586,210804.0
2024-08-06 09:30:00,64.58,65.53,64.28,65.53,46159.0,63.1173,64.0458,62.8241,64.0458,46159.0
2024-08-06 10:00:00,65.48,65.6,65.28,65.37,103853.0,63.9969,64.1142,63.8014,63.8894,103853.0
2024-08-06 10:30:00,65.39,65.41,65.15,65.28,26349.0,63.9089,63.9285,63.6744,63.8014,26349.0
2024-08-06 11:00:00,65.3,65.3,64.94,65.08,42411.0,63.821,63.821,63.4691,63.606,42411.0
2024-08-06 11:30:00,65.05,65.19,64.89,65.15,59261.0,63.5766,63.7135,63.4203,63.6744,59261.0
2024-08-06 12:00:00,65.16,65.33,65.1,65.28,59421.0,63.6842,63.8503,63.6255,63.8014,59421.0
2024-08-06 12:30:00,65.26,65.33,65.1,65.29,31195.0,63.7819,63.8503,63.6255,63.8112,31195.0
2024-08-06 13:00:00,65.3,65.4,65.18,65.3,28265.0,63.821,63.9187,63.7037,63.821,28265.0
2024-08-06 13:30:00,65.32,65.4,65.24,65.34,31169.0,63.8405,63.9187,63.7623,63.8601,31169.0
2024-08-06 14:00:00,65.37,65.46,65.28,65.42,30609.0,63.8894,63.9774,63.8014,63.9383,30609.0
2024-08-06 14:30:00,65.44,65.58,65.34,65.36,38100.0,63.9578,64.0946,63.8601,63.8796,38100.0
2024-08-06 15:00:00,65.35,65.45,65.15,65.31,158452.0,63.8698,63.9676,63.6744,63.8308,158452.0
2024-08-06 15:30:00,65.28,65.46,64.91,64.91,315305.0,63.8014,63.9774,63.4398,63.4398,315305.0
2024-08-07 09:30:00,65.03,65.83,64.66,65.83,51851.0,63.5571,64.339,63.1955,64.339,51851.0
2024-08-07 10:00:00,65.83,65.89,65.47,65.55,42729.0,64.339,64.3976,63.9871,64.0653,42729.0
2024-08-07 10:30:00,65.6,65.67,65.44,65.63,30034.0,64.1142,64.1826,63.9578,64.1435,30034.0
2024-08-07 11:00:00,65.61,65.76,65.58,65.72,31156.0,64.124,64.2706,64.0946,64.2315,31156.0
2024-08-07 11:30:00,65.69,65.9,65.66,65.69,28873.0,64.2021,64.4074,64.1728,64.2021,28873.0
2024-08-07 12:00:00,65.68,65.7,65.42,65.47,29882.0,64.1924,64.2119,63.9383,63.9871,29882.0
2024-08-07 12:30:00,65.45,65.55,65.31,65.35,39853.0,63.9676,64.0653,63.8308,63.8698,39853.0
2024-08-07 13:00:00,65.36,65.55,65.24,65.43,32202.0,63.8796,64.0653,63.7623,63.948,32202.0
2024-08-07 13:30:00,65.45,65.58,65.24,65.3,60192.0,63.9676,64.0946,63.7623,63.821,60192.0
2024-08-07 14:00:00,65.33,65.35,65.18,65.24,39948.0,63.8503,63.8698,63.7037,63.7623,39948.0
2024-08-07 14:30:00,65.22,65.34,65.15,65.27,158236.0,63.7428,63.8601,63.6744,63.7917,158236.0
2024-08-07 15:00:00,65.27,65.53,65.27,65.51,51812.0,63.7917,64.0458,63.7917,64.0262,51812.0
2024-08-07 15:30:00,65.51,65.57,65.29,65.56,490124.0,64.0262,64.0849,63.8112,64.0751,490124.0
2024-08-08 09:30:00,64.97,65.51,64.89,65.32,50890.0,63.4985,64.0262,63.4203,63.8405,50890.0
2024-08-08 10:00:00,65.44,65.72,65.23,65.57,54128.0,63.9578,64.2315,63.7526,64.0849,54128.0
2024-08-08 10:30:00,65.57,65.63,65.43,65.52,20480.0,64.0849,64.1435,63.948,64.036,20480.0
2024-08-08 11:00:00,65.52,65.53,65.22,65.3,35590.0,64.036,64.0458,63.7428,63.821,35590.0
2024-08-08 11:30:00,65.27,65.34,65.16,65.26,57860.0,63.7917,63.8601,63.6842,63.7819,57860.0
2024-08-08 12:00:00,65.24,65.36,65.23,65.34,28025.0,63.7623,63.8796,63.7526,63.8601,28025.0
2024-08-08 12:30:00,65.36,65.38,65.21,65.31,29876.0,63.8796,63.8992,63.733,63.8308,29876.0
2024-08-08 13:00:00,65.31,65.41,65.19,65.36,43735.0,63.8308,63.9285,63.7135,63.8796,43735.0
2024-08-08 13:30:00,65.37,65.43,65.27,65.43,26721.0,63.8894,63.948,63.7917,63.948,26721.0
2024-08-08 14:00:00,65.43,65.5,65.38,65.44,51783.0,63.948,64.0165,63.8992,63.9578,51783.0
2024-08-08 14:30:00,65.44,65.49,65.37,65.37,25672.0,63.9578,64.0067,63.8894,63.8894,25672.0
2024-08-08 15:00:00,65.39,65.58,65.38,65.53,50525.0,63.9089,64.0946,63.8992,64.0458,50525.0
2024-08-08 15:30:00,65.53,65.55,65.1,65.22,325016.0,64.0458,64.0653,63.6255,63.7428,325016.0
2024-08-09 09:30:00,65.28,65.33,64.21,64.52,91386.0,63.8014,63.8503,62.7557,63.0586,91386.0
2024-08-09 10:00:00,64.51,64.96,64.5,64.91,54744.0,63.0489,63.4887,63.0391,63.4398,54744.0
2024-08-09 10:30:00,64.92,65.05,64.82,64.93,33094.0,63.4496,63.5766,63.3519,63.4594,33094.0
2024-08-09 11:00:00,64.93,65.2,64.87,65.2,21213.0,63.4594,63.7232,63.4007,63.7232,21213.0
2024-08-09 11:30:00,65.19,65.36,65.18,65.2,27470.0,63.7135,63.8796,63.7037,63.7232,27470.0
2024-08-09 12:00:00,65.2,65.3,65.13,65.17,35427.0,63.7232,63.821,63.6548,63.6939,35427.0
2024-08-09 12:30:00,65.16,65.28,65.15,65.26,33972.0,63.6842,63.8014,63.6744,63.7819,33972.0
2024-08-09 13:00:00,65.26,65.39,65.21,65.39,28366.0,63.7819,63.9089,63.733,63.9089,28366.0
2024-08-09 13:30:00,65.41,65.41,65.15,65.15,48535.0,63.9285,63.9285,63.6744,63.6744,48535.0
2024-08-09 14:00:00,65.14,65.17,65.0,65.12,54324.0,63.6646,63.6939,63.5278,63.6451,54324.0
2024-08-09 14:30:00,65.1,65.3,65.1,65.28,68678.0,63.6255,63.821,63.6255,63.8014,68678.0
2024-08-09 15:00:00,65.29,65.34,65.21,65.31,62860.0,63.8112,63.8601,63.733,63.8308,62860.0
2024-08-09 15:30:00,65.31,65.49,65.27,65.4,247111.0,63.8308,64.0067,63.7917,63.9187,247111.0
2024-08-12 09:30:00,65.33,65.55,65.24,65.43,68848.0,63.8503,64.0653,63.7623,63.948,68848.0
2024-08-12 10:00:00,65.43,65.52,65.31,65.49,31120.0,63.948,64.036,63.8308,64.0067,31120.0
2024-08-12 10:30:00,65.51,65.59,65.37,65.55,24806.0,64.0262,64.1044,63.8894,64.0653,24806.0
2024-08-12 11:00:00,65.57,65.61,65.31,65.39,33841.0,64.0849,64.124,63.8308,63.9089,33841.0
2024-08-12 11:30:00,65.39,65.67,65.37,65.65,31754.0,63.9089,64.1826,63.8894,64.1631,31754.0
2024-08-12 12:00:00,65.64,65.66,65.36,65.36,34212.0,64.1533,64.1728,63.8796,63.8796,34212.0
2024-08-12 12:30:00,65.36,65.41,65.25,65.29,57297.0,63.8796,63.9285,63.7721,63.8112,57297.0
2024-08-12 13:00:00,65.31,65.61,65.25,65.6,150387.0,63.8308,64.124,63.7721,64.1142,150387.0
2024-08-12 13:30:00,65.61,65.68,65.32,65.44,106844.0,64.124,64.1924,63.8405,63.9578,106844.0
2024-08-12 14:00:00,65.43,65.71,65.42,65.63,114439.0,63.948,64.2217,63.9383,64.1435,114439.0
2024-08-12 14:30:00,65.64,65.82,65.64,65.75,40571.0,64.1533,64.3292,64.1533,64.2608,40571.0
2024-08-12 15:00:00,65.75,65.88,65.71,65.82,73290.0,64.2608,64.3878,64.2217,64.3292,73290.0
2024-08-12 15:30:00,65.83,65.89,65.69,65.78,292457.0,64.339,64.3976,64.2021,64.2901,292457.0
2024-08-13 09:30:00,65.96,66.19,65.72,65.75,83842.0,64.466,64.6908,64.2315,64.2608,83842.0
2024-08-13 10:00:00,65.75,65.86,65.66,65.73,57030.0,64.2608,64.3683,64.1728,64.2412,57030.0
2024-08-13 10:30:00,65.73,65.97,65.71,65.84,93794.0,64.2412,64.4758,64.2217,64.3488,93794.0
2024-08-13 11:00:00,65.84,65.93,65.73,65.73,27856.0,64.3488,64.4367,64.2412,64.2412,27856.0
2024-08-13 11:30:00,65.72,65.8,65.6,65.65,62580.0,64.2315,64.3097,64.1142,64.1631,62580.0
2024-08-13 12:00:00,65.66,65.72,65.58,65.71,88447.0,64.1728,64.2315,64.0946,64.2217,88447.0
2024-08-13 12:30:00,65.72,65.96,65.71,65.9,37663.0,64.2315,64.466,64.2217,64.4074,37663.0
2024-08-13 13:00:00,65.89,65.89,65.7,65.78,26378.0,64.3976,64.3976,64.2119,64.2901,26378.0
2024-08-13 13:30:00,65.79,65.86,65.73,65.81,24669.0,64.2999,64.3683,64.2412,64.3194,24669.0
2024-08-13 14:00:00,65.82,65.97,65.82,65.91,32162.0,64.3292,64.4758,64.3292,64.4172,32162.0
2024-08-13 14:30:00,65.92,66.01,65.86,65.92,42529.0,64.4269,64.5149,64.3683,64.4269,42529.0
2024-08-13 15:00:00,65.91,66.08,65.89,66.02,53051.0,64.4172,64.5833,64.3976,64.5247,53051.0
2024-08-13 15:30:00,66.02,66.1,65.87,66.06,296399.0,64.5247,64.6029,64.3781,64.5638,296399.0
2024-08-14 09:30:00,65.88,66.16,65.69,65.97,29899.0,64.3878,64.6615,64.2021,64.4758,29899.0
2024-08-14 10:00:00,65.99,66.43,65.81,66.4,40579.0,64.4954,64.9254,64.3194,64.8961,40579.0
2024-08-14 10:30:00,66.4,66.53,66.18,66.32,62901.0,64.8961,65.0231,64.681,64.8179,62901.0
2024-08-14 11:00:00,66.34,66.41,66.14,66.31,73894.0,64.8374,64.9058,64.642,64.8081,73894.0
2024-08-14 11:30:00,66.34,66.37,66.15,66.16,62835.0,64.8374,64.8667,64.6517,64.6615,62835.0
2024-08-14 12:00:00,66.17,66.26,66.08,66.26,72107.0,64.6713,64.7592,64.5833,64.7592,72107.0
2024-08-14 12:30:00,66.28,66.44,66.26,66.34,49286.0,64.7788,64.9352,64.7592,64.8374,49286.0
2024-08-14 13:00:00,66.34,66.34,66.11,66.18,32556.0,64.8374,64.8374,64.6126,64.681,32556.0
2024-08-14 13:30:00,66.17,66.38,66.15,66.36,36095.0,64.6713,64.8765,64.6517,64.857,36095.0
2024-08-14 14:00:00,66.37,66.39,66.27,66.37,37510.0,64.8667,64.8863,64.769,64.8667,37510.0
2024-08-14 14:30:00,66.37,66.49,66.3,66.45,41273.0,64.8667,64.984,64.7983,64.9449,41273.0
2024-08-14 15:00:00,66.46,66.56,66.39,66.39,68377.0,64.9547,65.0524,64.8863,64.8863,68377.0
2024-08-14 15:30:00,66.39,66.42,66.22,66.3,202746.0,64.8863,64.9156,64.7201,64.7983,202746.0
2024-08-15 09:30:00,65.85,66.36,65.7,65.71,56653.0,64.3585,64.857,64.2119,64.2217,56653.0
2024-08-15 10:00:00,65.71,65.79,65.57,65.73,43447.0,64.2217,64.2999,64.0849,64.2412,43447.0
2024-08-15 10:30:00,65.75,65.94,65.7,65.91,47080.0,64.2608,64.4465,64.2119,64.4172,47080.0
2024-08-15 11:00:00,65.92,65.97,65.85,65.94,75905.0,64.4269,64.4758,64.3585,64.4465,75905.0
2024-08-15 11:30:00,65.93,65.99,65.74,65.82,64021.0,64.4367,64.4954,64.251,64.3292,64021.0
2024-08-15 12:00:00,65.82,65.9,65.79,65.83,65021.0,64.3292,64.4074,64.2999,64.339,65021.0
2024-08-15 12:30:00,65.82,65.91,65.74,65.84,72996.0,64.3292,64.4172,64.251,64.3488,72996.0
2024-08-15 13:00:00,65.85,65.85,65.6,65.71,136521.0,64.3585,64.3585,64.1142,64.2217,136521.0
2024-08-15 13:30:00,65.73,65.93,65.71,65.92,77088.0,64.2412,64.4367,64.2217,64.4269,77088.0
2024-08-15 14:00:00,65.92,66.15,65.88,66.13,98427.0,64.4269,64.6517,64.3878,64.6322,98427.0
2024-08-15 14:30:00,66.13,66.27,66.05,66.06,106828.0,64.6322,64.769,64.554,64.5638,106828.0
2024-08-15 15:00:00,66.03,66.09,66.0,66.08,46884.0,64.5344,64.5931,64.5051,64.5833,46884.0
2024-08-15 15:30:00,66.08,66.13,65.73,65.96,226503.0,64.5833,64.6322,64.2412,64.466,226503.0
2024-08-16 09:30:00,66.1,66.31,65.92,66.13,78611.0,64.6029,64.8081,64.4269,64.6322,78611.0
2024-08-16 10:00:00,66.13,66.51,66.13,66.39,90889.0,64.6322,65.0036,64.6322,64.8863,90889.0
2024-08-16 10:30:00,66.4,66.7,66.34,66.56,132269.0,64.8961,65.1893,64.8374,65.0524,132269.0
2024-08-16 11:00:00,66.57,66.9,66.56,66.84,154353.0,65.0622,65.3847,65.0524,65.3261,154353.0
2024-08-16 11:30:00,66.85,66.9,66.48,66.52,75233.0,65.3359,65.3847,64.9743,65.0133,75233.0
2024-08-16 12:00:00,66.53,66.54,66.31,66.33,33227.0,65.0231,65.0329,64.8081,64.8277,33227.0
2024-08-16 12:30:00,66.34,66.41,66.28,66.37,36005.0,64.8374,64.9058,64.7788,64.8667,36005.0
2024-08-16 13:00:00,66.37,66.4,66.17,66.28,74568.0,64.8667,64.8961,64.6713,64.7788,74568.0
2024-08-16 13:30:00,66.27,66.41,66.25,66.39,28435.0,64.769,64.9058,64.7495,64.8863,28435.0
2024-08-16 14:00:00,66.39,66.57,66.38,66.54,33708.0,64.8863,65.0622,64.8765,65.0329,33708.0
2024-08-16 14:30:00,66.56,66.69,66.55,66.69,48173.0,65.0524,65.1795,65.0427,65.1795,48173.0
2024-08-16 15:00:00,66.67,66.7,66.48,66.49,51915.0,65.16,65.1893,64.9743,64.984,51915.0
2024-08-16 15:30:00,66.5,66.6,66.41,66.45,303261.0,64.9938,65.0915,64.9058,64.9449,303261.0
2024-08-19 09:30:00,66.4,66.73,66.4,66.61,47107.0,64.8961,65.2186,64.8961,65.1013,47107.0
2024-08-19 10:00:00,66.59,66.71,66.49,66.54,28490.0,65.0818,65.199,64.984,65.0329,28490.0
2024-08-19 10:30:00,66.53,66.62,66.53,66.55,20447.0,65.0231,65.1111,65.0231,65.0427,20447.0
2024-08-19 11:00:00,66.54,66.62,66.41,66.62,18505.0,65.0329,65.1111,64.9058,65.1111,18505.0
2024-08-19 11:30:00,66.63,66.71,66.6,66.68,23086.0,65.1209,65.199,65.0915,65.1697,23086.0
2024-08-19 12:00:00,66.68,66.71,66.59,66.6,25694.0,65.1697,65.199,65.0818,65.0915,25694.0
2024-08-19 12:30:00,66.61,66.64,66.53,66.57,34337.0,65.1013,65.1306,65.0231,65.0622,34337.0
2024-08-19 13:00:00,66.57,66.61,66.48,66.49,44747.0,65.0622,65.1013,64.9743,64.984,44747.0
2024-08-19 13:30:00,66.5,66.55,66.46,66.5,54283.0,64.9938,65.0427,64.9547,64.9938,54283.0
2024-08-19 14:00:00,66.5,66.56,66.44,66.51,32331.0,64.9938,65.0524,64.9352,65.0036,32331.0
2024-08-19 14:30:00,66.51,66.66,66.5,66.61,28315.0,65.0036,65.1502,64.9938,65.1013,28315.0
2024-08-19 15:00:00,66.6,66.65,66.53,66.62,39831.0,65.0915,65.1404,65.0231,65.1111,39831.0
2024-08-19 15:30:00,66.61,66.66,66.49,66.52,195047.0,65.1013,65.1502,64.984,65.0133,195047.0
2024-08-20 09:30:00,66.7,67.01,66.68,66.89,104688.0,65.1893,65.4923,65.1697,65.375,104688.0
2024-08-20 10:00:00,66.94,67.0,66.76,66.95,57056.0,65.4238,65.4825,65.2479,65.4336,57056.0
2024-08-20 10:30:00,66.95,67.1,66.89,67.03,46391.0,65.4336,65.5802,65.375,65.5118,46391.0
2024-08-20 11:00:00,67.01,67.01,66.68,66.72,20156.0,65.4923,65.4923,65.1697,65.2088,20156.0
2024-08-20 11:30:00,66.72,66.8,66.6,66.73,15624.0,65.2088,65.287,65.0915,65.2186,15624.0
2024-08-20 12:00:00,66.72,66.76,66.65,66.68,17672.0,65.2088,65.2479,65.1404,65.1697,17672.0
2024-08-20 12:30:00,66.69,66.77,66.67,66.73,23598.0,65.1795,65.2577,65.16,65.2186,23598.0
2024-08-20 13:00:00,66.72,66.75,66.62,66.62,22362.0,65.2088,65.2381,65.1111,65.1111,22362.0
2024-08-20 13:30:00,66.62,66.64,66.5,66.52,16063.0,65.1111,65.1306,64.9938,65.0133,16063.0
2024-08-20 14:00:00,66.53,66.61,66.49,66.58,45338.0,65.0231,65.1013,64.984,65.072,45338.0
2024-08-20 14:30:00,66.58,66.58,66.51,66.51,18470.0,65.072,65.072,65.0036,65.0036,18470.0
2024-08-20 15:00:00,66.52,66.59,66.51,66.58,82605.0,65.0133,65.0818,65.0036,65.072,82605.0
2024-08-20 15:30:00,66.58,66.76,66.47,66.76,239152.0,65.072,65.2479,64.9645,65.2479,239152.0
2024-08-21 09:30:00,66.73,66.9,66.61,66.89,18837.0,65.2186,65.3847,65.1013,65.375,18837.0
2024-08-21 10:00:00,66.87,66.88,66.66,66.76,16461.0,65.3554,65.3652,65.1502,65.2479,16461.0
2024-08-21 10:30:00,66.76,66.87,66.73,66.77,17510.0,65.2479,65.3554,65.2186,65.2577,17510.0
2024-08-21 11:00:00,66.76,67.0,66.76,66.94,15152.0,65.2479,65.4825,65.2479,65.4238,15152.0
2024-08-21 11:30:00,66.94,67.02,66.9,66.91,22250.0,65.4238,65.502,65.3847,65.3945,22250.0
2024-08-21 12:00:00,66.92,67.07,66.91,67.07,30996.0,65.4043,65.5509,65.3945,65.5509,30996.0
2024-08-21 12:30:00,67.07,67.18,67.07,67.18,18673.0,65.5509,65.6584,65.5509,65.6584,18673.0
2024-08-21 13:00:00,67.18,67.21,67.11,67.17,25416.0,65.6584,65.6877,65.59,65.6486,25416.0
2024-08-21 13:30:00,67.18,67.19,66.96,66.96,28812.0,65.6584,65.6682,65.4434,65.4434,28812.0
2024-08-21 14:00:00,66.99,67.04,66.95,67.03,23064.0,65.4727,65.5216,65.4336,65.5118,23064.0
2024-08-21 14:30:00,67.03,67.07,66.94,66.98,30247.0,65.5118,65.5509,65.4238,65.4629,30247.0
2024-08-21 15:00:00,66.99,67.06,66.99,67.04,43814.0,65.4727,65.5411,65.4727,65.5216,43814.0
2024-08-21 15:30:00,67.03,67.08,66.9,67.0,240648.0,65.5118,65.5607,65.3847,65.4825,240648.0
2024-08-22 09:30:00,66.93,67.2,66.93,67.11,24479.0,65.4141,65.6779,65.4141,65.59,24479.0
2024-08-22 10:00:00,67.11,67.18,67.03,67.13,36621.0,65.59,65.6584,65.5118,65.6095,36621.0
2024-08-22 10:30:00,67.12,67.23,67.09,67.15,19751.0,65.5998,65.7073,65.5704,65.6291,19751.0
2024-08-22 11:00:00,67.15,67.15,66.87,67.09,18144.0,65.6291,65.6291,65.3554,65.5704,18144.0
2024-08-22 11:30:00,67.1,67.28,67.09,67.14,30471.0,65.5802,65.7561,65.5704,65.6193,30471.0
2024-08-22 12:00:00,67.16,67.26,67.15,67.21,20285.0,65.6389,65.7366,65.6291,65.6877,20285.0
2024-08-22 12:30:00,67.2,67.27,67.13,67.16,33117.0,65.6779,65.7464,65.6095,65.6389,33117.0
2024-08-22 13:00:00,67.14,67.16,66.98,66.99,20601.0,65.6193,65.6389,65.4629,65.4727,20601.0
2024-08-22 13:30:00,66.98,67.07,66.92,66.95,22363.0,65.4629,65.5509,65.4043,65.4336,22363.0
2024-08-22 14:00:00,66.95,67.15,66.92,67.13,39329.0,65.4336,65.6291,65.4043,65.6095,39329.0
2024-08-22 14:30:00,67.13,67.17,67.09,67.12,17984.0,65.6095,65.6486,65.5704,65.5998,17984.0
2024-08-22 15:00:00,67.11,67.27,67.1,67.26,25097.0,65.59,65.7464,65.5802,65.7366,25097.0
2024-08-22 15:30:00,67.27,67.33,67.15,67.28,165124.0,65.7464,65.805,65.6291,65.7561,165124.0
2024-08-23 09:30:00,67.42,67.42,67.07,67.18,35773.0,65.893,65.893,65.5509,65.6584,35773.0
2024-08-23 10:00:00,67.2,67.43,67.14,67.36,33895.0,65.6779,65.9027,65.6193,65.8343,33895.0
2024-08-23 10:30:00,67.33,67.46,67.26,67.43,87400.0,65.805,65.9321,65.7366,65.9027,87400.0
2024-08-23 11:00:00,67.42,67.42,67.2,67.23,21459.0,65.893,65.893,65.6779,65.7073,21459.0
2024-08-23 11:30:00,67.23,67.33,67.14,67.15,22391.0,65.7073,65.805,65.6193,65.6291,22391.0
2024-08-23 12:00:00,67.12,67.2,67.08,67.1,15082.0,65.5998,65.6779,65.5607,65.5802,15082.0
2024-08-23 12:30:00,67.12,67.16,67.0,67.13,16358.0,65.5998,65.6389,65.4825,65.6095,16358.0
2024-08-23 13:00:00,67.14,67.17,67.06,67.08,16720.0,65.6193,65.6486,65.5411,65.5607,16720.0
2024-08-23 13:30:00,67.06,67.08,67.0,67.07,20646.0,65.5411,65.5607,65.4825,65.5509,20646.0
2024-08-23 14:00:00,67.07,67.15,67.05,67.1,24735.0,65.5509,65.6291,65.5313,65.5802,24735.0
2024-08-23 14:30:00,67.09,67.12,67.01,67.08,54777.0,65.5704,65.5998,65.4923,65.5607,54777.0
2024-08-23 15:00:00,67.07,67.11,67.05,67.09,33342.0,65.5509,65.59,65.5313,65.5704,33342.0
2024-08-23 15:30:00,67.09,67.14,67.01,67.12,285926.0,65.5704,65.6193,65.4923,65.5998,285926.0
2024-08-26 09:30:00,67.39,67.56,67.32,67.45,139402.0,65.8636,66.0298,65.7952,65.9223,139402.0
2024-08-26 10:00:00,67.45,67.72,67.35,67.72,74460.0,65.9223,66.1862,65.8245,66.1862,74460.0
2024-08-26 10:30:00,67.72,67.97,67.65,67.65,44632.0,66.1862,66.4305,66.1178,66.1178,44632.0
2024-08-26 11:00:00,67.61,67.61,67.43,67.44,7909.0,66.0787,66.0787,65.9027,65.9125,7909.0
2024-08-26 11:30:00,67.43,67.57,67.39,67.56,16986.0,65.9027,66.0396,65.8636,66.0298,16986.0
2024-08-26 12:00:00,67.56,67.57,67.5,67.5,13650.0,66.0298,66.0396,65.9712,65.9712,13650.0
2024-08-26 12:30:00,67.5,67.56,67.47,67.53,8476.0,65.9712,66.0298,65.9418,66.0005,8476.0
2024-08-26 13:00:00,67.54,67.58,67.49,67.5,45759.0,66.0102,66.0493,65.9614,65.9712,45759.0
2024-08-26 13:30:00,67.49,67.56,67.43,67.53,100383.0,65.9614,66.0298,65.9027,66.0005,100383.0
2024-08-26 14:00:00,67.53,67.63,67.51,67.55,19978.0,66.0005,66.0982,65.9809,66.02,19978.0
2024-08-26 14:30:00,67.55,67.61,67.54,67.58,24189.0,66.02,66.0787,66.0102,66.0493,24189.0
2024-08-26 15:00:00,67.57,67.65,67.55,67.65,27926.0,66.0396,66.1178,66.02,66.1178,27926.0
2024-08-26 15:30:00,67.65,67.78,67.54,67.72,242732.0,66.1178,66.2448,66.0102,66.1862,242732.0
2024-08-27 09:30:00,67.55,67.67,67.39,67.52,165366.0,66.02,66.1373,65.8636,65.9907,165366.0
2024-08-27 10:00:00,67.52,67.67,67.4,67.47,84721.0,65.9907,66.1373,65.8734,65.9418,84721.0
2024-08-27 10:30:00,67.46,67.5,67.36,67.41,67030.0,65.9321,65.9712,65.8343,65.8832,67030.0
2024-08-27 11:00:00,67.42,67.49,67.3,67.31,37566.0,65.893,65.9614,65.7757,65.7855,37566.0
2024-08-27 11:30:00,67.3,67.47,67.28,67.44,132578.0,65.7757,65.9418,65.7561,65.9125,132578.0
2024-08-27 12:00:00,67.45,67.48,67.32,67.32,42527.0,65.9223,65.9516,65.7952,65.7952,42527.0
2024-08-27 12:30:00,67.29,67.42,67.29,67.39,32955.0,65.7659,65.893,65.7659,65.8636,32955.0
2024-08-27 13:00:00,67.4,67.44,67.37,67.43,31898.0,65.8734,65.9125,65.8441,65.9027,31898.0
2024-08-27 13:30:00,67.44,67.45,67.3,67.35,64672.0,65.9125,65.9223,65.7757,65.8245,64672.0
2024-08-27 14:00:00,67.35,67.4,67.28,67.37,38005.0,65.8245,65.8734,65.7561,65.8441,38005.0
2024-08-27 14:30:00,67.36,67.45,67.34,67.4,61549.0,65.8343,65.9223,65.8148,65.8734,61549.0
2024-08-27 15:00:00,67.38,67.44,67.37,67.42,44648.0,65.8539,65.9125,65.8441,65.893,44648.0
2024-08-27 15:30:00,67.42,67.5,67.33,67.45,320142.0,65.893,65.9712,65.805,65.9223,320142.0
2024-08-28 09:30:00,67.75,67.9,67.49,67.76,85205.0,66.2155,66.3621,65.9614,66.2253,85205.0
2024-08-28 10:00:00,67.76,67.87,67.66,67.75,85749.0,66.2253,66.3328,66.1275,66.2155,85749.0
2024-08-28 10:30:00,67.73,68.04,67.68,67.99,46477.0,66.1959,66.4989,66.1471,66.4501,46477.0
2024-08-28 11:00:00,67.94,68.08,67.83,67.88,74365.0,66.4012,66.538,66.2937,66.3425,74365.0
2024-08-28 11:30:00,67.88,67.89,67.65,67.69,59286.0,66.3425,66.3523,66.1178,66.1568,59286.0
2024-08-28 12:00:00,67.69,67.7,67.56,67.57,57594.0,66.1568,66.1666,66.0298,66.0396,57594.0
2024-08-28 12:30:00,67.58,67.64,67.53,67.63,32381.0,66.0493,66.108,66.0005,66.0982,32381.0
2024-08-28 13:00:00,67.63,67.71,67.58,67.62,29184.0,66.0982,66.1764,66.0493,66.0884,29184.0
2024-08-28 13:30:00,67.62,67.65,67.55,67.57,29855.0,66.0884,66.1178,66.02,66.0396,29855.0
2024-08-28 14:00:00,67.56,67.63,67.48,67.51,29745.0,66.0298,66.0982,65.9516,65.9809,29745.0
2024-08-28 14:30:00,67.51,67.64,67.45,67.64,30016.0,65.9809,66.108,65.9223,66.108,30016.0
2024-08-28 15:00:00,67.64,67.67,67.43,67.48,181121.0,66.108,66.1373,65.9027,65.9516,181121.0
2024-08-28 15:30:00,67.49,67.5,67.35,67.41,232018.0,65.9614,65.9712,65.8245,65.8832,232018.0
2024-08-29 09:30:00,67.42,67.65,66.86,67.02,50949.0,65.893,66.1178,65.3456,65.502,50949.0
2024-08-29 10:00:00,67.03,67.65,67.03,67.65,50627.0,65.5118,66.1178,65.5118,66.1178,50627.0
2024-08-29 10:30:00,67.67,67.67,67.25,67.31,102379.0,66.1373,66.1373,65.7268,65.7855,102379.0
2024-08-29 11:00:00,67.3,67.3,67.08,67.14,26149.0,65.7757,65.7757,65.5607,65.6193,26149.0
2024-08-29 11:30:00,67.16,67.26,67.07,67.25,73677.0,65.6389,65.7366,65.5509,65.7268,73677.0
2024-08-29 12:00:00,67.24,67.43,67.19,67.41,40732.0,65.717,65.9027,65.6682,65.8832,40732.0
2024-08-29 12:30:00,67.41,67.52,67.39,67.48,28532.0,65.8832,65.9907,65.8636,65.9516,28532.0
2024-08-29 13:00:00,67.48,67.51,67.4,67.43,25387.0,65.9516,65.9809,65.8734,65.9027,25387.0
2024-08-29 13:30:00,67.43,67.58,67.41,67.5,30575.0,65.9027,66.0493,65.8832,65.9712,30575.0
2024-08-29 14:00:00,67.5,67.51,67.43,67.49,31913.0,65.9712,65.9809,65.9027,65.9614,31913.0
2024-08-29 14:30:00,67.48,67.49,67.32,67.45,65239.0,65.9516,65.9614,65.7952,65.9223,65239.0
2024-08-29 15:00:00,67.46,67.54,67.35,67.54,37909.0,65.9321,66.0102,65.8245,66.0102,37909.0
2024-08-29 15:30:00,67.55,67.69,67.25,67.68,317405.0,66.02,66.1568,65.7268,66.1471,317405.0
2024-08-30 09:30:00,67.78,67.93,67.64,67.93,47585.0,66.2448,66.3914,66.108,66.3914,47585.0
2024-08-30 10:00:00,67.94,68.07,67.8,67.94,24941.0,66.4012,66.5282,66.2644,66.4012,24941.0
2024-08-30 10:30:00,67.92,67.95,67.78,67.9,24132.0,66.3816,66.411,66.2448,66.3621,24132.0
2024-08-30 11:00:00,67.89,67.91,67.65,67.7,48863.0,66.3523,66.3719,66.1178,66.1666,48863.0
2024-08-30 11:30:00,67.68,67.69,67.51,67.67,14548.0,66.1471,66.1568,65.9809,66.1373,14548.0
2024-08-30 12:00:00,67.68,67.77,67.43,67.44,24641.0,66.1471,66.235,65.9027,65.9125,24641.0
2024-08-30 12:30:00,67.44,67.63,67.41,67.57,14454.0,65.9125,66.0982,65.8832,66.0396,14454.0
2024-08-30 13:00:00,67.56,67.59,67.45,67.54,26880.0,66.0298,66.0591,65.9223,66.0102,26880.0
2024-08-30 13:30:00,67.56,67.67,67.53,67.63,14509.0,66.0298,66.1373,66.0005,66.0982,14509.0
2024-08-30 14:00:00,67.62,67.63,67.52,67.52,34661.0,66.0884,66.0982,65.9907,65.9907,34661.0
2024-08-30 14:30:00,67.52,67.65,67.5,67.64,20932.0,65.9907,66.1178,65.9712,66.108,20932.0
2024-08-30 15:00:00,67.64,67.71,67.48,67.6,110447.0,66.108,66.1764,65.9516,66.0689,110447.0
2024-08-30 15:30:00,67.61,67.9,67.59,67.83,452522.0,66.0787,66.3621,66.0591,66.2937,452522.0
2024-09-03 09:30:00,67.94,68.26,67.77,68.23,119984.0,66.4012,66.7139,66.235,66.6846,119984.0
2024-09-03 10:00:00,68.19,68.37,67.96,68.35,43081.0,66.6455,66.8214,66.4207,66.8019,43081.0
2024-09-03 10:30:00,68.37,68.72,68.37,68.64,36655.0,66.8214,67.1635,66.8214,67.0853,36655.0
2024-09-03 11:00:00,68.63,68.8,68.42,68.8,32382.0,67.0756,67.2417,66.8703,67.2417,32382.0
2024-09-03 11:30:00,68.79,68.9,68.74,68.89,91298.0,67.2319,67.3394,67.1831,67.3297,91298.0
2024-09-03 12:00:00,68.89,68.99,68.84,68.99,55758.0,67.3297,67.4274,67.2808,67.4274,55758.0
2024-09-03 12:30:00,68.98,69.06,68.84,68.84,53172.0,67.4176,67.4958,67.2808,67.2808,53172.0
2024-09-03 13:00:00,68.84,69.1,68.82,69.04,85035.0,67.2808,67.5349,67.2613,67.4763,85035.0
2024-09-03 13:30:00,69.05,69.05,68.83,68.87,74549.0,67.486,67.486,67.271,67.3101,74549.0
2024-09-03 14:00:00,68.87,69.1,68.84,69.02,82422.0,67.3101,67.5349,67.2808,67.4567,82422.0
2024-09-03 14:30:00,69.0,69.06,68.82,68.83,37443.0,67.4372,67.4958,67.2613,67.271,37443.0
2024-09-03 15:00:00,68.79,68.8,68.65,68.76,71964.0,67.2319,67.2417,67.0951,67.2026,71964.0
2024-09-03 15:30:00,68.76,68.83,68.37,68.69,323791.0,67.2026,67.271,66.8214,67.1342,323791.0
2024-09-04 09:30:00,68.97,69.53,68.76,69.48,147562.0,67.4079,67.9552,67.2026,67.9063,147562.0
2024-09-04 10:00:00,69.43,69.57,68.93,68.97,71789.0,67.8574,67.9943,67.3688,67.4079,71789.0
2024-09-04 10:30:00,68.97,68.99,68.79,68.86,27003.0,67.4079,67.4274,67.2319,67.3003,27003.0
2024-09-04 11:00:00,68.86,69.15,68.75,69.11,45310.0,67.3003,67.5838,67.1928,67.5447,45310.0
2024-09-04 11:30:00,69.1,69.14,68.96,68.99,37693.0,67.5349,67.574,67.3981,67.4274,37693.0
2024-09-04 12:00:00,68.99,68.99,68.81,68.88,19970.0,67.4274,67.4274,67.2515,67.3199,19970.0
2024-09-04 12:30:00,68.88,68.92,68.78,68.79,40622.0,67.3199,67.359,67.2222,67.2319,40622.0
2024-09-04 13:00:00,68.81,68.87,68.71,68.85,57924.0,67.2515,67.3101,67.1537,67.2906,57924.0
2024-09-04 13:30:00,68.83,68.89,68.72,68.86,84016.0,67.271,67.3297,67.1635,67.3003,84016.0
2024-09-04 14:00:00,68.83,68.95,68.82,68.9,23382.0,67.271,67.3883,67.2613,67.3394,23382.0
2024-09-04 14:30:00,68.92,69.18,68.91,69.16,47711.0,67.359,67.6131,67.3492,67.5936,47711.0
2024-09-04 15:00:00,69.16,69.2,69.02,69.16,46549.0,67.5936,67.6326,67.4567,67.5936,46549.0
2024-09-04 15:30:00,69.16,69.28,69.03,69.16,245756.0,67.5936,67.7108,67.4665,67.5936,245756.0
2024-09-05 09:30:00,69.64,69.66,68.87,68.97,215373.0,68.0627,68.0822,67.3101,67.4079,215373.0
2024-09-05 10:00:00,68.96,68.96,68.15,68.26,339046.0,67.3981,67.3981,66.6064,66.7139,339046.0
2024-09-05 10:30:00,68.26,68.4,67.71,67.79,451165.0,66.7139,66.8508,66.1764,66.2546,451165.0
2024-09-05 11:00:00,67.79,68.18,67.78,67.91,247393.0,66.2546,66.6358,66.2448,66.3719,247393.0
2024-09-05 11:30:00,67.92,67.98,67.66,67.66,198813.0,66.3816,66.4403,66.1275,66.1275,198813.0
2024-09-05 12:00:00,67.66,67.87,67.62,67.72,196038.0,66.1275,66.3328,66.0884,66.1862,196038.0
2024-09-05 12:30:00,67.74,68.09,67.74,67.97,115593.0,66.2057,66.5478,66.2057,66.4305,115593.0
2024-09-05 13:00:00,67.97,68.16,67.9,68.1,56296.0,66.4305,66.6162,66.3621,66.5576,56296.0
2024-09-05 13:30:00,68.11,68.25,68.08,68.23,57248.0,66.5673,66.7042,66.538,66.6846,57248.0
2024-09-05 14:00:00,68.23,68.31,68.02,68.04,91009.0,66.6846,66.7628,66.4794,66.4989,91009.0
2024-09-05 14:30:00,68.05,68.13,68.04,68.08,104075.0,66.5087,66.5869,66.4989,66.538,104075.0
2024-09-05 15:00:00,68.07,68.13,67.99,68.06,185670.0,66.5282,66.5869,66.4501,66.5185,185670.0
2024-09-05 15:30:00,68.05,68.32,68.05,68.31,731167.0,66.5087,66.7726,66.5087,66.7628,731167.0
2024-09-06 09:30:00,68.49,68.71,68.29,68.68,49545.0,66.9387,67.1537,66.7433,67.1244,49545.0
2024-09-06 10:00:00,68.7,68.75,68.43,68.59,131922.0,67.144,67.1928,66.8801,67.0365,131922.0
2024-09-06 10:30:00,68.59,68.59,68.37,68.4,85002.0,67.0365,67.0365,66.8214,66.8508,85002.0
2024-09-06 11:00:00,68.4,68.78,68.4,68.6,47594.0,66.8508,67.2222,66.8508,67.0462,47594.0
2024-09-06 11:30:00,68.6,68.68,68.54,68.59,26920.0,67.0462,67.1244,66.9876,67.0365,26920.0
2024-09-06 12:00:00,68.58,68.66,68.5,68.62,33102.0,67.0267,67.1049,66.9485,67.0658,33102.0
2024-09-06 12:30:00,68.63,68.68,68.55,68.59,24559.0,67.0756,67.1244,66.9974,67.0365,24559.0
2024-09-06 13:00:00,68.59,68.6,68.48,68.51,62091.0,67.0365,67.0462,66.929,66.9583,62091.0
2024-09-06 13:30:00,68.5,68.59,68.48,68.56,30811.0,66.9485,67.0365,66.929,67.0071,30811.0
2024-09-06 14:00:00,68.55,68.55,68.3,68.34,25844.0,66.9974,66.9974,66.753,66.7921,25844.0
2024-09-06 14:30:00,68.35,68.38,68.28,68.33,30673.0,66.8019,66.8312,66.7335,66.7824,30673.0
2024-09-06 15:00:00,68.33,68.45,68.33,68.39,71239.0,66.7824,66.8996,66.7824,66.841,71239.0
2024-09-06 15:30:00,68.38,68.39,67.96,68.01,247497.0,66.8312,66.841,66.4207,66.4696,247497.0
2024-09-09 09:30:00,68.0,68.2,67.85,68.09,54808.0,66.4598,66.6553,66.3132,66.5478,54808.0
2024-09-09 10:00:00,68.09,68.27,68.01,68.18,30169.0,66.5478,66.7237,66.4696,66.6358,30169.0
2024-09-09 10:30:00,68.21,68.84,68.2,68.79,24561.0,66.6651,67.2808,66.6553,67.2319,24561.0
2024-09-09 11:00:00,68.81,68.81,68.56,68.61,46997.0,67.2515,67.2515,67.0071,67.056,46997.0
2024-09-09 11:30:00,68.64,68.78,68.62,68.63,76216.0,67.0853,67.2222,67.0658,67.0756,76216.0
2024-09-09 12:00:00,68.59,68.84,68.57,68.82,93660.0,67.0365,67.2808,67.0169,67.2613,93660.0
2024-09-09 12:30:00,68.81,68.96,68.8,68.93,39314.0,67.2515,67.3981,67.2417,67.3688,39314.0
2024-09-09 13:00:00,68.92,68.97,68.81,68.88,138139.0,67.359,67.4079,67.2515,67.3199,138139.0
2024-09-09 13:30:00,68.88,69.02,68.84,69.01,60188.0,67.3199,67.4567,67.2808,67.447,60188.0
2024-09-09 14:00:00,68.99,69.18,68.98,69.15,125591.0,67.4274,67.6131,67.4176,67.5838,125591.0
2024-09-09 14:30:00,69.15,69.15,69.02,69.07,31654.0,67.5838,67.5838,67.4567,67.5056,31654.0
2024-09-09 15:00:00,69.07,69.17,68.91,69.04,99395.0,67.5056,67.6033,67.3492,67.4763,99395.0
2024-09-09 15:30:00,69.03,69.24,68.93,69.11,507682.0,67.4665,67.6717,67.3688,67.5447,507682.0
2024-09-10 09:30:00,69.18,69.43,69.09,69.4,51142.0,67.6131,67.8574,67.5251,67.8281,51142.0
2024-09-10 10:00:00,69.39,69.39,69.15,69.23,121943.0,67.8183,67.8183,67.5838,67.662,121943.0
2024-09-10 10:30:00,69.23,69.53,69.12,69.36,128367.0,67.662,67.9552,67.5545,67.789,128367.0
2024-09-10 11:00:00,69.36,69.7,69.36,69.55,70981.0,67.789,68.1213,67.789,67.9747,70981.0
2024-09-10 11:30:00,69.55,69.64,69.46,69.59,122502.0,67.9747,68.0627,67.8868,68.0138,122502.0
2024-09-10 12:00:00,69.58,69.63,69.48,69.55,55242.0,68.004,68.0529,67.9063,67.9747,55242.0
2024-09-10 12:30:00,69.54,69.62,69.45,69.48,52192.0,67.9649,68.0431,67.877,67.9063,52192.0
2024-09-10 13:00:00,69.46,69.54,69.42,69.52,50657.0,67.8868,67.9649,67.8477,67.9454,50657.0
2024-09-10 13:30:00,69.52,69.53,69.25,69.25,111948.0,67.9454,67.9552,67.6815,67.6815,111948.0
2024-09-10 14:00:00,69.28,69.36,69.1,69.26,149724.0,67.7108,67.789,67.5349,67.6913,149724.0
2024-09-10 14:30:00,69.27,69.43,69.27,69.38,56148.0,67.7011,67.8574,67.7011,67.8086,56148.0
2024-09-10 15:00:00,69.38,69.53,69.38,69.49,65806.0,67.8086,67.9552,67.8086,67.9161,65806.0
2024-09-10 15:30:00,69.48,69.58,69.41,69.52,463481.0,67.9063,68.004,67.8379,67.9454,463481.0
2024-09-11 09:30:00,69.32,69.35,68.69,68.87,76635.0,67.7499,67.7793,67.1342,67.3101,76635.0
2024-09-11 10:00:00,68.85,68.99,68.6,68.65,134154.0,67.2906,67.4274,67.0462,67.0951,134154.0
2024-09-11 10:30:00,68.66,69.09,68.64,69.05,47727.0,67.1049,67.5251,67.0853,67.486,47727.0
2024-09-11 11:00:00,69.05,69.17,68.91,68.99,124526.0,67.486,67.6033,67.3492,67.4274,124526.0
2024-09-11 11:30:00,69.01,69.06,68.75,68.79,59664.0,67.447,67.4958,67.1928,67.2319,59664.0
2024-09-11 12:00:00,68.79,68.89,68.7,68.82,52659.0,67.2319,67.3297,67.144,67.2613,52659.0
2024-09-11 12:30:00,68.81,69.01,68.77,69.0,36898.0,67.2515,67.447,67.2124,67.4372,36898.0
2024-09-11 13:00:00,69.0,69.08,68.87,68.87,31342.0,67.4372,67.5154,67.3101,67.3101,31342.0
2024-09-11 13:30:00,68.88,69.0,68.81,68.82,94329.0,67.3199,67.4372,67.2515,67.2613,94329.0
2024-09-11 14:00:00,68.81,68.97,68.8,68.92,65085.0,67.2515,67.4079,67.2417,67.359,65085.0
2024-09-11 14:30:00,68.91,69.08,68.88,68.95,95544.0,67.3492,67.5154,67.3199,67.3883,95544.0
2024-09-11 15:00:00,68.96,69.12,68.95,69.12,91000.0,67.3981,67.5545,67.3883,67.5545,91000.0
2024-09-11 15:30:00,69.13,69.39,69.03,69.22,374136.0,67.5642,67.8183,67.4665,67.6522,374136.0
2024-09-12 09:30:00,69.23,69.59,69.05,69.25,68779.0,67.662,68.0138,67.486,67.6815,68779.0
2024-09-12 10:00:00,69.25,69.33,69.12,69.23,69974.0,67.6815,67.7597,67.5545,67.662,69974.0
2024-09-12 10:30:00,69.23,69.26,68.94,69.01,96383.0,67.662,67.6913,67.3785,67.447,96383.0
2024-09-12 11:00:00,69.03,69.22,69.03,69.18,33287.0,67.4665,67.6522,67.4665,67.6131,33287.0
2024-09-12 11:30:00,69.19,69.28,69.1,69.2,32994.0,67.6229,67.7108,67.5349,67.6326,32994.0
2024-09-12 12:00:00,69.16,69.26,69.11,69.18,21470.0,67.5936,67.6913,67.5447,67.6131,21470.0
2024-09-12 12:30:00,69.19,69.27,69.16,69.27,27241.0,67.6229,67.7011,67.5936,67.7011,27241.0
2024-09-12 13:00:00,69.27,69.36,69.24,69.3,18660.0,67.7011,67.789,67.6717,67.7304,18660.0
2024-09-12 13:30:00,69.31,69.34,69.23,69.25,101513.0,67.7402,67.7695,67.662,67.6815,101513.0
2024-09-12 14:00:00,69.25,69.43,69.22,69.41,33763.0,67.6815,67.8574,67.6522,67.8379,33763.0
2024-09-12 14:30:00,69.41,69.44,69.25,69.29,53335.0,67.8379,67.8672,67.6815,67.7206,53335.0
2024-09-12 15:00:00,69.28,69.44,69.28,69.4,39627.0,67.7108,67.8672,67.7108,67.8281,39627.0
2024-09-12 15:30:00,69.4,69.48,69.26,69.31,366759.0,67.8281,67.9063,67.6913,67.7402,366759.0
2024-09-13 09:30:00,69.41,69.62,69.32,69.5,61404.0,67.8379,68.0431,67.7499,67.9259,61404.0
2024-09-13 10:00:00,69.49,69.81,69.48,69.77,26147.0,67.9161,68.2288,67.9063,68.1897,26147.0
2024-09-13 10:30:00,69.78,69.86,69.66,69.68,17381.0,68.1995,68.2777,68.0822,68.1018,17381.0
2024-09-13 11:00:00,69.7,69.78,69.63,69.73,29640.0,68.1213,68.1995,68.0529,68.1506,29640.0
2024-09-13 11:30:00,69.73,69.98,69.72,69.89,47303.0,68.1506,68.395,68.1409,68.307,47303.0
2024-09-13 12:00:00,69.91,69.91,69.75,69.75,27433.0,68.3266,68.3266,68.1702,68.1702,27433.0
2024-09-13 12:30:00,69.75,69.96,69.74,69.91,28318.0,68.1702,68.3754,68.1604,68.3266,28318.0
2024-09-13 13:00:00,69.91,69.96,69.85,69.85,39025.0,68.3266,68.3754,68.2679,68.2679,39025.0
2024-09-13 13:30:00,69.85,70.0,69.85,69.89,27467.0,68.2679,68.4145,68.2679,68.307,27467.0
2024-09-13 14:00:00,69.9,69.98,69.85,69.91,32413.0,68.3168,68.395,68.2679,68.3266,32413.0
2024-09-13 14:30:00,69.9,69.92,69.82,69.84,35346.0,68.3168,68.3363,68.2386,68.2582,35346.0
2024-09-13 15:00:00,69.84,69.95,69.79,69.85,47659.0,68.2582,68.3657,68.2093,68.2679,47659.0
2024-09-13 15:30:00,69.84,70.12,69.78,70.09,275588.0,68.2582,68.5318,68.1995,68.5025,275588.0
2024-09-16 09:30:00,70.48,70.64,70.09,70.3,175004.0,68.8837,69.04,68.5025,68.7077,175004.0
2024-09-16 10:00:00,70.3,70.37,70.12,70.16,364808.0,68.7077,68.7761,68.5318,68.5709,364808.0
2024-09-16 10:30:00,70.16,70.63,70.16,70.55,340030.0,68.5709,69.0303,68.5709,68.9521,340030.0
2024-09-16 11:00:00,70.53,70.53,70.24,70.25,209062.0,68.9325,68.9325,68.6491,68.6589,209062.0
2024-09-16 11:30:00,70.23,70.44,70.23,70.33,782385.0,68.6393,68.8446,68.6393,68.7371,782385.0
2024-09-16 12:00:00,70.32,70.42,70.29,70.4,45652.0,68.7273,68.825,68.698,68.8055,45652.0
2024-09-16 12:30:00,70.41,70.58,70.38,70.47,25129.0,68.8152,68.9814,68.7859,68.8739,25129.0
2024-09-16 13:00:00,70.46,70.48,70.4,70.46,28058.0,68.8641,68.8837,68.8055,68.8641,28058.0
2024-09-16 13:30:00,70.45,70.51,70.38,70.4,45786.0,68.8543,68.913,68.7859,68.8055,45786.0
2024-09-16 14:00:00,70.39,70.52,70.37,70.52,44641.0,68.7957,68.9228,68.7761,68.9228,44641.0
2024-09-16 14:30:00,70.5,70.57,70.43,70.51,45261.0,68.9032,68.9716,68.8348,68.913,45261.0
2024-09-16 15:00:00,70.5,70.5,70.25,70.37,91300.0,68.9032,68.9032,68.6589,68.7761,91300.0
2024-09-16 15:30:00,70.37,70.56,70.37,70.47,987214.0,68.7761,68.9618,68.7761,68.8739,987214.0
2024-09-17 09:30:00,70.27,70.53,70.25,70.34,114341.0,68.6784,68.9325,68.6589,68.7468,114341.0
2024-09-17 10:00:00,70.37,70.74,70.36,70.58,33936.0,68.7761,69.1378,68.7664,68.9814,33936.0
2024-09-17 10:30:00,70.58,70.65,70.49,70.65,137013.0,68.9814,69.0498,68.8934,69.0498,137013.0
2024-09-17 11:00:00,70.64,70.72,70.41,70.41,110158.0,69.04,69.1182,68.8152,68.8152,110158.0
2024-09-17 11:30:00,70.43,70.58,70.39,70.5,176381.0,68.8348,68.9814,68.7957,68.9032,176381.0
2024-09-17 12:00:00,70.5,70.61,70.47,70.54,85506.0,68.9032,69.0107,68.8739,68.9423,85506.0
2024-09-17 12:30:00,70.54,70.54,70.27,70.31,30774.0,68.9423,68.9423,68.6784,68.7175,30774.0
2024-09-17 13:00:00,70.29,70.37,70.26,70.37,91161.0,68.698,68.7761,68.6686,68.7761,91161.0
2024-09-17 13:30:00,70.37,70.42,70.29,70.4,78325.0,68.7761,68.825,68.698,68.8055,78325.0
2024-09-17 14:00:00,70.4,70.5,70.39,70.44,42891.0,68.8055,68.9032,68.7957,68.8446,42891.0
2024-09-17 14:30:00,70.43,70.46,70.31,70.37,36139.0,68.8348,68.8641,68.7175,68.7761,36139.0
2024-09-17 15:00:00,70.37,70.37,70.22,70.26,114532.0,68.7761,68.7761,68.6295,68.6686,114532.0
2024-09-17 15:30:00,70.26,70.39,70.2,70.26,402010.0,68.6686,68.7957,68.61,68.6686,402010.0
2024-09-18 09:30:00,70.21,70.53,70.14,70.27,54057.0,68.6198,68.9325,68.5514,68.6784,54057.0
2024-09-18 10:00:00,70.28,70.48,70.26,70.33,36143.0,68.6882,68.8837,68.6686,68.7371,36143.0
2024-09-18 10:30:00,70.31,70.31,70.15,70.18,26883.0,68.7175,68.7175,68.5611,68.5905,26883.0
2024-09-18 11:00:00,70.19,70.3,70.18,70.22,54366.0,68.6002,68.7077,68.5905,68.6295,54366.0
2024-09-18 11:30:00,70.23,70.23,70.12,70.13,24868.0,68.6393,68.6393,68.5318,68.5416,24868.0
2024-09-18 12:00:00,70.14,70.17,69.95,70.13,23675.0,68.5514,68.5807,68.3657,68.5416,23675.0
2024-09-18 12:30:00,70.12,70.16,70.09,70.12,21428.0,68.5318,68.5709,68.5025,68.5318,21428.0
2024-09-18 13:00:00,70.13,70.19,70.03,70.1,24152.0,68.5416,68.6002,68.4438,68.5123,24152.0
2024-09-18 13:30:00,70.1,70.15,69.99,70.09,62864.0,68.5123,68.5611,68.4048,68.5025,62864.0
2024-09-18 14:00:00,70.09,70.47,69.62,69.62,175021.0,68.5025,68.8739,68.0431,68.0431,175021.0
2024-09-18 14:30:00,69.58,69.73,69.35,69.54,74767.0,68.004,68.1506,67.7793,67.9649,74767.0
2024-09-18 15:00:00,69.5,70.0,69.43,69.92,41481.0,67.9259,68.4145,67.8574,68.3363,41481.0
2024-09-18 15:30:00,69.91,70.02,69.62,70.01,330712.0,68.3266,68.4341,68.0431,68.4243,330712.0
2024-09-19 09:30:00,69.54,69.68,69.02,69.47,109180.0,67.9649,68.1018,67.4567,67.8965,109180.0
2024-09-19 10:00:00,69.5,69.54,68.91,69.14,271613.0,67.9259,67.9649,67.3492,67.574,271613.0
2024-09-19 10:30:00,69.15,69.4,69.15,69.4,20669.0,67.5838,67.8281,67.5838,67.8281,20669.0
2024-09-19 11:00:00,69.35,69.44,68.89,68.91,16587.0,67.7793,67.8672,67.3297,67.3492,16587.0
2024-09-19 11:30:00,68.91,69.08,68.83,69.03,109066.0,67.3492,67.5154,67.271,67.4665,109066.0
2024-09-19 12:00:00,69.05,69.27,69.04,69.24,21402.0,67.486,67.7011,67.4763,67.6717,21402.0
2024-09-19 12:30:00,69.26,69.29,69.13,69.17,22368.0,67.6913,67.7206,67.5642,67.6033,22368.0
2024-09-19 13:00:00,69.16,69.28,69.15,69.24,33582.0,67.5936,67.7108,67.5838,67.6717,33582.0
2024-09-19 13:30:00,69.25,69.27,69.09,69.18,45129.0,67.6815,67.7011,67.5251,67.6131,45129.0
2024-09-19 14:00:00,69.19,69.26,69.04,69.06,84995.0,67.6229,67.6913,67.4763,67.4958,84995.0
2024-09-19 14:30:00,69.07,69.29,69.02,69.11,226289.0,67.5056,67.7206,67.4567,67.5447,226289.0
2024-09-19 15:00:00,69.11,69.25,69.1,69.22,97294.0,67.5447,67.6815,67.5349,67.6522,97294.0
2024-09-19 15:30:00,69.22,69.3,69.12,69.23,450557.0,67.6522,67.7304,67.5545,67.662,450557.0
2024-09-20 09:30:00,69.36,69.54,69.15,69.53,586415.0,67.789,67.9649,67.5838,67.9552,586415.0
2024-09-20 10:00:00,69.53,69.54,69.23,69.52,66903.0,67.9552,67.9649,67.662,67.9454,66903.0
2024-09-20 10:30:00,69.54,69.91,69.54,69.72,124784.0,67.9649,68.3266,67.9649,68.1409,124784.0
2024-09-20 11:00:00,69.7,69.92,69.62,69.85,115601.0,68.1213,68.3363,68.0431,68.2679,115601.0
2024-09-20 11:30:00,69.86,69.94,69.48,69.49,85250.0,68.2777,68.3559,67.9063,67.9161,85250.0
2024-09-20 12:00:00,69.48,69.58,69.4,69.58,32505.0,67.9063,68.004,67.8281,68.004,32505.0
2024-09-20 12:30:00,69.58,69.64,69.56,69.61,23140.0,68.004,68.0627,67.9845,68.0334,23140.0
2024-09-20 13:00:00,69.62,69.79,69.59,69.73,45931.0,68.0431,68.2093,68.0138,68.1506,45931.0
2024-09-20 13:30:00,69.73,69.84,69.68,69.84,37049.0,68.1506,68.2582,68.1018,68.2582,37049.0
2024-09-20 14:00:00,69.84,69.86,69.7,69.7,41695.0,68.2582,68.2777,68.1213,68.1213,41695.0
2024-09-20 14:30:00,69.7,69.82,69.67,69.77,50464.0,68.1213,68.2386,68.092,68.1897,50464.0
2024-09-20 15:00:00,69.77,69.81,69.71,69.74,75956.0,68.1897,68.2288,68.1311,68.1604,75956.0
2024-09-20 15:30:00,69.75,69.96,69.62,69.84,313795.0,68.1702,68.3754,68.0431,68.2582,313795.0
2024-09-23 09:30:00,70.26,70.26,69.83,69.9,40274.0,68.6686,68.6686,68.2484,68.3168,40274.0
2024-09-23 10:00:00,69.91,69.97,69.73,69.95,42551.0,68.3266,68.3852,68.1506,68.3657,42551.0
2024-09-23 10:30:00,69.95,70.2,69.94,70.16,69381.0,68.3657,68.61,68.3559,68.5709,69381.0
2024-09-23 11:00:00,70.15,70.47,70.15,70.47,39725.0,68.5611,68.8739,68.5611,68.8739,39725.0
2024-09-23 11:30:00,70.48,70.5,70.28,70.3,29524.0,68.8837,68.9032,68.6882,68.7077,29524.0
2024-09-23 12:00:00,70.3,70.53,70.29,70.51,30521.0,68.7077,68.9325,68.698,68.913,30521.0
2024-09-23 12:30:00,70.51,70.53,70.37,70.39,53499.0,68.913,68.9325,68.7761,68.7957,53499.0
2024-09-23 13:00:00,70.39,70.44,70.34,70.42,49983.0,68.7957,68.8446,68.7468,68.825,49983.0
2024-09-23 13:30:00,70.42,70.43,70.24,70.28,64259.0,68.825,68.8348,68.6491,68.6882,64259.0
2024-09-23 14:00:00,70.28,70.38,70.27,70.35,44763.0,68.6882,68.7859,68.6784,68.7566,44763.0
2024-09-23 14:30:00,70.34,70.4,70.33,70.34,53616.0,68.7468,68.8055,68.7371,68.7468,53616.0
2024-09-23 15:00:00,70.34,70.42,70.33,70.34,84418.0,68.7468,68.825,68.7371,68.7468,84418.0
2024-09-23 15:30:00,70.34,70.49,70.25,70.29,303895.0,68.7468,68.8934,68.6589,68.698,303895.0
2024-09-24 09:30:00,69.7,70.24,69.7,70.24,63059.0,68.1213,68.6491,68.1213,68.6491,63059.0
2024-09-24 10:00:00,70.23,70.7,70.23,70.7,70877.0,68.6393,69.0987,68.6393,69.0987,70877.0
2024-09-24 10:30:00,70.7,70.95,70.68,70.76,78038.0,69.0987,69.343,69.0791,69.1573,78038.0
2024-09-24 11:00:00,70.75,70.75,70.5,70.51,69300.0,69.1475,69.1475,68.9032,68.913,69300.0
2024-09-24 11:30:00,70.51,70.56,70.3,70.32,48625.0,68.913,68.9618,68.7077,68.7273,48625.0
2024-09-24 12:00:00,70.33,70.38,70.25,70.34,50864.0,68.7371,68.7859,68.6589,68.7468,50864.0
2024-09-24 12:30:00,70.34,70.39,70.31,70.34,28700.0,68.7468,68.7957,68.7175,68.7468,28700.0
2024-09-24 13:00:00,70.33,70.36,70.2,70.22,50282.0,68.7371,68.7664,68.61,68.6295,50282.0
2024-09-24 13:30:00,70.22,70.24,70.0,70.06,72207.0,68.6295,68.6491,68.4145,68.4732,72207.0
2024-09-24 14:00:00,70.07,70.15,70.0,70.13,60723.0,68.4829,68.5611,68.4145,68.5416,60723.0
2024-09-24 14:30:00,70.13,70.13,69.99,69.99,94910.0,68.5416,68.5416,68.4048,68.4048,94910.0
2024-09-24 15:00:00,69.98,70.01,69.91,69.98,42290.0,68.395,68.4243,68.3266,68.395,42290.0
2024-09-24 15:30:00,69.98,70.1,69.79,70.08,409719.0,68.395,68.5123,68.2093,68.4927,409719.0
2024-09-25 09:30:00,70.4,70.48,69.91,69.97,45077.0,68.8055,68.8837,68.3266,68.3852,45077.0
2024-09-25 10:00:00,69.97,70.01,69.68,69.7,129141.0,68.3852,68.4243,68.1018,68.1213,129141.0
2024-09-25 10:30:00,69.7,69.71,69.36,69.55,95203.0,68.1213,68.1311,67.789,67.9747,95203.0
2024-09-25 11:00:00,69.57,69.85,69.48,69.78,122651.0,67.9943,68.2679,67.9063,68.1995,122651.0
2024-09-25 11:30:00,69.78,69.91,69.73,69.86,37799.0,68.1995,68.3266,68.1506,68.2777,37799.0
2024-09-25 12:00:00,69.86,69.95,69.84,69.86,23547.0,68.2777,68.3657,68.2582,68.2777,23547.0
2024-09-25 12:30:00,69.86,69.87,69.72,69.73,24175.0,68.2777,68.2875,68.1409,68.1506,24175.0
2024-09-25 13:00:00,69.73,69.76,69.66,69.67,25973.0,68.1506,68.18,68.0822,68.092,25973.0
2024-09-25 13:30:00,69.67,69.91,69.63,69.9,32213.0,68.092,68.3266,68.0529,68.3168,32213.0
2024-09-25 14:00:00,69.9,69.92,69.81,69.9,36040.0,68.3168,68.3363,68.2288,68.3168,36040.0
2024-09-25 14:30:00,69.89,69.98,69.84,69.87,52902.0,68.307,68.395,68.2582,68.2875,52902.0
2024-09-25 15:00:00,69.86,69.86,69.79,69.81,48173.0,68.2777,68.2777,68.2093,68.2288,48173.0
2024-09-25 15:30:00,69.81,69.83,69.7,69.83,246562.0,68.2288,68.2484,68.1213,68.2484,246562.0
2024-09-26 09:30:00,69.62,69.88,69.54,69.76,37952.0,68.0431,68.2972,67.9649,68.18,37952.0
2024-09-26 10:00:00,69.75,69.93,69.53,69.88,23716.0,68.1702,68.3461,67.9552,68.2972,23716.0
2024-09-26 10:30:00,69.88,70.38,69.87,70.37,69122.0,68.2972,68.7859,68.2875,68.7761,69122.0
2024-09-26 11:00:00,70.37,70.4,70.09,70.15,46095.0,68.7761,68.8055,68.5025,68.5611,46095.0
2024-09-26 11:30:00,70.16,70.2,69.84,69.85,56381.0,68.5709,68.61,68.2582,68.2679,56381.0
2024-09-26 12:00:00,69.85,70.0,69.84,69.93,63811.0,68.2679,68.4145,68.2582,68.3461,63811.0
2024-09-26 12:30:00,69.92,70.01,69.87,70.0,25908.0,68.3363,68.4243,68.2875,68.4145,25908.0
2024-09-26 13:00:00,70.0,70.13,70.0,70.11,27192.0,68.4145,68.5416,68.4145,68.522,27192.0
2024-09-26 13:30:00,70.11,70.19,69.94,69.95,55702.0,68.522,68.6002,68.3559,68.3657,55702.0
2024-09-26 14:00:00,69.95,70.06,69.88,69.94,61163.0,68.3657,68.4732,68.2972,68.3559,61163.0
2024-09-26 14:30:00,69.94,70.05,69.88,70.03,44467.0,68.3559,68.4634,68.2972,68.4438,44467.0
2024-09-26 15:00:00,70.02,70.04,69.78,69.82,53811.0,68.4341,68.4536,68.1995,68.2386,53811.0
2024-09-26 15:30:00,69.81,70.02,69.68,69.93,210751.0,68.2288,68.4341,68.1018,68.3461,210751.0
2024-09-27 09:30:00,70.05,70.63,70.05,70.48,35061.0,68.4634,69.0303,68.4634,68.8837,35061.0
2024-09-27 10:00:00,70.47,70.85,70.43,70.85,42834.0,68.8739,69.2453,68.8348,69.2453,42834.0
2024-09-27 10:30:00,70.87,70.99,70.72,70.76,31457.0,69.2648,69.3821,69.1182,69.1573,31457.0
2024-09-27 11:00:00,70.77,71.02,70.75,70.95,29769.0,69.1671,69.4114,69.1475,69.343,29769.0
2024-09-27 11:30:00,70.94,70.97,70.71,70.73,36235.0,69.3332,69.3626,69.1084,69.128,36235.0
2024-09-27 12:00:00,70.73,70.86,70.72,70.75,46548.0,69.128,69.255,69.1182,69.1475,46548.0
2024-09-27 12:30:00,70.73,70.75,70.61,70.62,15656.0,69.128,69.1475,69.0107,69.0205,15656.0
2024-09-27 13:00:00,70.64,70.72,70.54,70.7,13046.0,69.04,69.1182,68.9423,69.0987,13046.0
2024-09-27 13:30:00,70.7,70.73,70.6,70.6,24618.0,69.0987,69.128,69.0009,69.0009,24618.0
2024-09-27 14:00:00,70.58,70.9,70.57,70.8,139534.0,68.9814,69.2941,68.9716,69.1964,139534.0
2024-09-27 14:30:00,70.87,70.87,70.64,70.67,35319.0,69.2648,69.2648,69.04,69.0694,35319.0
2024-09-27 15:00:00,70.67,70.79,70.6,70.73,66322.0,69.0694,69.1866,69.0009,69.128,66322.0
2024-09-27 15:30:00,70.72,70.79,70.39,70.41,242547.0,69.1182,69.1866,68.7957,68.8152,242547.0
2024-09-30 09:30:00,70.81,70.81,70.1,70.44,108600.0,69.2062,69.2062,68.5123,68.8446,108600.0
2024-09-30 10:00:00,70.45,70.69,70.37,70.58,97167.0,68.8543,69.0889,68.7761,68.9814,97167.0
2024-09-30 10:30:00,70.53,70.6,70.46,70.6,30654.0,68.9325,69.0009,68.8641,69.0009,30654.0
2024-09-30 11:00:00,70.61,70.64,70.37,70.37,27314.0,69.0107,69.04,68.7761,68.7761,27314.0
2024-09-30 11:30:00,70.39,70.6,70.38,70.59,15644.0,68.7957,69.0009,68.7859,68.9912,15644.0
2024-09-30 12:00:00,70.59,70.61,70.5,70.53,44666.0,68.9912,69.0107,68.9032,68.9325,44666.0
2024-09-30 12:30:00,70.53,70.55,70.44,70.51,16200.0,68.9325,68.9521,68.8446,68.913,16200.0
2024-09-30 13:00:00,70.51,70.6,70.49,70.58,25870.0,68.913,69.0009,68.8934,68.9814,25870.0
2024-09-30 13:30:00,70.58,70.62,70.53,70.55,23706.0,68.9814,69.0205,68.9325,68.9521,23706.0
2024-09-30 14:00:00,70.54,70.58,70.36,70.49,34858.0,68.9423,68.9814,68.7664,68.8934,34858.0
2024-09-30 14:30:00,70.5,70.51,70.32,70.36,72758.0,68.9032,68.913,68.7273,68.7664,72758.0
2024-09-30 15:00:00,70.35,70.44,70.25,70.39,78725.0,68.7566,68.8446,68.6589,68.7957,78725.0
2024-09-30 15:30:00,70.39,70.72,70.38,70.62,308711.0,68.7957,69.1182,68.7859,69.0205,308711.0
2024-10-01 09:30:00,70.59,70.85,70.3,70.85,75655.0,68.9912,69.2453,68.7077,69.2453,75655.0
2024-10-01 10:00:00,70.84,71.3,70.71,71.3,44099.0,69.2355,69.6851,69.1084,69.6851,44099.0
2024-10-01 10:30:00,71.31,71.48,71.19,71.27,47811.0,69.6949,69.861,69.5776,69.6558,47811.0
2024-10-01 11:00:00,71.26,71.46,71.26,71.45,315587.0,69.646,69.8415,69.646,69.8317,315587.0
2024-10-01 11:30:00,71.45,71.48,71.08,71.14,31259.0,69.8317,69.861,69.4701,69.5287,31259.0
2024-10-01 12:00:00,71.13,71.13,70.94,70.97,26339.0,69.5189,69.5189,69.3332,69.3626,26339.0
2024-10-01 12:30:00,70.98,71.13,70.93,71.03,22184.0,69.3723,69.5189,69.3235,69.4212,22184.0
2024-10-01 13:00:00,71.03,71.22,71.0,71.15,35886.0,69.4212,69.6069,69.3919,69.5385,35886.0
2024-10-01 13:30:00,71.16,71.23,71.09,71.15,58928.0,69.5483,69.6167,69.4798,69.5385,58928.0
2024-10-01 14:00:00,71.15,71.16,70.93,70.93,29241.0,69.5385,69.5483,69.3235,69.3235,29241.0
2024-10-01 14:30:00,70.94,71.18,70.94,71.16,45792.0,69.3332,69.5678,69.3332,69.5483,45792.0
2024-10-01 15:00:00,71.17,71.2,71.06,71.19,137896.0,69.558,69.5873,69.4505,69.5776,137896.0
2024-10-01 15:30:00,71.19,71.29,71.01,71.05,266178.0,69.5776,69.6753,69.4017,69.4407,266178.0
2024-10-02 09:30:00,70.45,71.07,70.31,70.93,39196.0,68.8543,69.4603,68.7175,69.3235,39196.0
2024-10-02 10:00:00,70.87,71.18,70.8,71.01,125996.0,69.2648,69.5678,69.1964,69.4017,125996.0
2024-10-02 10:30:00,71.04,71.22,71.0,71.13,140384.0,69.431,69.6069,69.3919,69.5189,140384.0
2024-10-02 11:00:00,71.11,71.14,70.96,71.09,200060.0,69.4994,69.5287,69.3528,69.4798,200060.0
2024-10-02 11:30:00,71.09,71.19,71.07,71.17,39519.0,69.4798,69.5776,69.4603,69.558,39519.0
2024-10-02 12:00:00,71.17,71.19,71.0,71.0,50614.0,69.558,69.5776,69.3919,69.3919,50614.0
2024-10-02 12:30:00,71.02,71.02,70.89,70.94,50086.0,69.4114,69.4114,69.2844,69.3332,50086.0
2024-10-02 13:00:00,70.94,71.02,70.83,70.99,101954.0,69.3332,69.4114,69.2257,69.3821,101954.0
2024-10-02 13:30:00,70.99,71.06,70.95,70.99,38923.0,69.3821,69.4505,69.343,69.3821,38923.0
2024-10-02 14:00:00,70.99,71.01,70.85,70.88,51526.0,69.3821,69.4017,69.2453,69.2746,51526.0
2024-10-02 14:30:00,70.88,71.01,70.83,71.0,79380.0,69.2746,69.4017,69.2257,69.3919,79380.0
2024-10-02 15:00:00,71.01,71.14,71.01,71.13,80146.0,69.4017,69.5287,69.4017,69.5189,80146.0
2024-10-02 15:30:00,71.13,71.31,70.98,71.24,577741.0,69.5189,69.6949,69.3723,69.6264,577741.0
2024-10-03 09:30:00,71.22,71.38,70.92,71.3,96448.0,69.6069,69.7633,69.3137,69.6851,96448.0
2024-10-03 10:00:00,71.26,71.57,71.19,71.53,65819.0,69.646,69.949,69.5776,69.9099,65819.0
2024-10-03 10:30:00,71.5,71.51,71.33,71.33,32947.0,69.8806,69.8903,69.7144,69.7144,32947.0
2024-10-03 11:00:00,71.31,71.42,71.13,71.16,29658.0,69.6949,69.8024,69.5189,69.5483,29658.0
2024-10-03 11:30:00,71.14,71.31,71.13,71.15,26666.0,69.5287,69.6949,69.5189,69.5385,26666.0
2024-10-03 12:00:00,71.15,71.18,71.11,71.14,17804.0,69.5385,69.5678,69.4994,69.5287,17804.0
2024-10-03 12:30:00,71.14,71.16,70.92,71.0,24527.0,69.5287,69.5483,69.3137,69.3919,24527.0
2024-10-03 13:00:00,70.99,71.01,70.9,70.94,24252.0,69.3821,69.4017,69.2941,69.3332,24252.0
2024-10-03 13:30:00,70.9,71.02,70.9,70.93,22399.0,69.2941,69.4114,69.2941,69.3235,22399.0
2024-10-03 14:00:00,70.92,71.07,70.88,71.04,20598.0,69.3137,69.4603,69.2746,69.431,20598.0
2024-10-03 14:30:00,71.04,71.08,70.99,71.03,29540.0,69.431,69.4701,69.3821,69.4212,29540.0
2024-10-03 15:00:00,71.04,71.17,70.99,71.12,61495.0,69.431,69.558,69.3821,69.5092,61495.0
2024-10-03 15:30:00,71.11,71.18,71.05,71.13,129777.0,69.4994,69.5678,69.4407,69.5189,129777.0
2024-10-04 09:30:00,70.55,70.7,70.2,70.42,176263.0,68.9521,69.0987,68.61,68.825,176263.0
2024-10-04 10:00:00,70.42,70.67,70.08,70.25,218833.0,68.825,69.0694,68.4927,68.6589,218833.0
2024-10-04 10:30:00,70.26,70.46,70.21,70.44,75859.0,68.6686,68.8641,68.6198,68.8446,75859.0
2024-10-04 11:00:00,70.46,70.64,70.39,70.64,34547.0,68.8641,69.04,68.7957,69.04,34547.0
2024-10-04 11:30:00,70.66,70.95,70.66,70.81,48030.0,69.0596,69.343,69.0596,69.2062,48030.0
2024-10-04 12:00:00,70.82,70.94,70.69,70.76,53866.0,69.216,69.3332,69.0889,69.1573,53866.0
2024-10-04 12:30:00,70.76,70.93,70.74,70.9,35545.0,69.1573,69.3235,69.1378,69.2941,35545.0
2024-10-04 13:00:00,70.9,71.08,70.9,71.05,31809.0,69.2941,69.4701,69.2941,69.4407,31809.0
2024-10-04 13:30:00,71.04,71.1,70.98,71.0,44942.0,69.431,69.4896,69.3723,69.3919,44942.0
2024-10-04 14:00:00,71.0,71.07,70.95,71.04,69645.0,69.3919,69.4603,69.343,69.431,69645.0
2024-10-04 14:30:00,71.06,71.14,71.01,71.06,44437.0,69.4505,69.5287,69.4017,69.4505,44437.0
2024-10-04 15:00:00,71.05,71.13,71.04,71.09,90585.0,69.4407,69.5189,69.431,69.4798,90585.0
2024-10-04 15:30:00,71.09,71.3,70.98,71.21,307501.0,69.4798,69.6851,69.3723,69.5971,307501.0
2024-10-07 09:30:00,71.09,71.09,70.35,70.38,229979.0,69.4798,69.4798,68.7566,68.7859,229979.0
2024-10-07 10:00:00,70.36,70.42,69.97,69.97,67921.0,68.7664,68.825,68.3852,68.3852,67921.0
2024-10-07 10:30:00,69.98,70.14,69.9,70.09,100833.0,68.395,68.5514,68.3168,68.5025,100833.0
2024-10-07 11:00:00,70.12,70.38,70.08,70.31,53345.0,68.5318,68.7859,68.4927,68.7175,53345.0
2024-10-07 11:30:00,70.29,70.33,70.15,70.25,163673.0,68.698,68.7371,68.5611,68.6589,163673.0
2024-10-07 12:00:00,70.26,70.33,70.04,70.12,82849.0,68.6686,68.7371,68.4536,68.5318,82849.0
2024-10-07 12:30:00,70.1,70.34,70.1,70.33,34593.0,68.5123,68.7468,68.5123,68.7371,34593.0
2024-10-07 13:00:00,70.32,70.33,70.11,70.25,131442.0,68.7273,68.7371,68.522,68.6589,131442.0
2024-10-07 13:30:00,70.23,70.24,70.06,70.1,96196.0,68.6393,68.6491,68.4732,68.5123,96196.0
2024-10-07 14:00:00,70.08,70.15,70.0,70.08,115323.0,68.4927,68.5611,68.4145,68.4927,115323.0
2024-10-07 14:30:00,70.08,70.1,69.84,70.0,200128.0,68.4927,68.5123,68.2582,68.4145,200128.0
2024-10-07 15:00:00,69.99,70.07,69.84,70.06,118617.0,68.4048,68.4829,68.2582,68.4732,118617.0
2024-10-07 15:30:00,70.07,70.11,69.67,69.77,588364.0,68.4829,68.522,68.092,68.1897,588364.0
2024-10-08 09:30:00,70.31,70.43,70.13,70.23,42901.0,68.7175,68.8348,68.5416,68.6393,42901.0
2024-10-08 10:00:00,70.19,70.22,69.94,70.07,19126.0,68.6002,68.6295,68.3559,68.4829,19126.0
2024-10-08 10:30:00,70.05,70.21,69.91,70.06,30870.0,68.4634,68.6198,68.3266,68.4732,30870.0
2024-10-08 11:00:00,70.06,70.34,70.04,70.23,42308.0,68.4732,68.7468,68.4536,68.6393,42308.0
2024-10-08 11:30:00,70.2,70.24,70.09,70.17,24998.0,68.61,68.6491,68.5025,68.5807,24998.0
2024-10-08 12:00:00,70.16,70.3,70.15,70.29,20383.0,68.5709,68.7077,68.5611,68.698,20383.0
2024-10-08 12:30:00,70.28,70.32,70.09,70.09,26559.0,68.6882,68.7273,68.5025,68.5025,26559.0
2024-10-08 13:00:00,70.09,70.12,69.92,70.02,31271.0,68.5025,68.5318,68.3363,68.4341,31271.0
2024-10-08 13:30:00,70.02,70.07,69.97,69.99,26230.0,68.4341,68.4829,68.3852,68.4048,26230.0
2024-10-08 14:00:00,69.99,70.1,69.99,70.09,27384.0,68.4048,68.5123,68.4048,68.5025,27384.0
2024-10-08 14:30:00,70.09,70.14,69.96,69.97,53085.0,68.5025,68.5514,68.3754,68.3852,53085.0
2024-10-08 15:00:00,69.97,70.03,69.88,69.97,56141.0,68.3852,68.4438,68.2972,68.3852,56141.0
2024-10-08 15:30:00,69.96,70.11,69.93,69.98,253902.0,68.3754,68.522,68.3461,68.395,253902.0
2024-10-09 09:30:00,69.79,70.23,69.79,70.16,27869.0,68.2093,68.6393,68.2093,68.5709,27869.0
2024-10-09 10:00:00,70.16,70.18,69.68,69.7,22665.0,68.5709,68.5905,68.1018,68.1213,22665.0
2024-10-09 10:30:00,69.71,69.9,69.58,69.81,23735.0,68.1311,68.3168,68.004,68.2288,23735.0
2024-10-09 11:00:00,69.83,69.92,69.75,69.83,26339.0,68.2484,68.3363,68.1702,68.2484,26339.0
2024-10-09 11:30:00,69.82,70.09,69.8,70.08,33684.0,68.2386,68.5025,68.2191,68.4927,33684.0
2024-10-09 12:00:00,70.08,70.19,69.89,69.89,18132.0,68.4927,68.6002,68.307,68.307,18132.0
2024-10-09 12:30:00,69.88,70.12,69.87,70.04,21395.0,68.2972,68.5318,68.2875,68.4536,21395.0
2024-10-09 13:00:00,70.03,70.04,69.84,69.84,24484.0,68.4438,68.4536,68.2582,68.2582,24484.0
2024-10-09 13:30:00,69.84,69.85,69.48,69.5,36914.0,68.2582,68.2679,67.9063,67.9259,36914.0
2024-10-09 14:00:00,69.5,69.59,69.45,69.47,43520.0,67.9259,68.0138,67.877,67.8965,43520.0
2024-10-09 14:30:00,69.46,69.52,69.37,69.44,42110.0,67.8868,67.9454,67.7988,67.8672,42110.0
2024-10-09 15:00:00,69.42,69.67,69.36,69.65,73440.0,67.8477,68.092,67.789,68.0725,73440.0
2024-10-09 15:30:00,69.65,69.78,69.6,69.62,199595.0,68.0725,68.1995,68.0236,68.0431,199595.0
2024-10-10 09:30:00,69.71,70.07,69.71,69.75,36173.0,68.1311,68.4829,68.1311,68.1702,36173.0
2024-10-10 10:00:00,69.75,69.85,69.31,69.35,29422.0,68.1702,68.2679,67.7402,67.7793,29422.0
2024-10-10 10:30:00,69.34,69.53,69.27,69.36,22203.0,67.7695,67.9552,67.7011,67.789,22203.0
2024-10-10 11:00:00,69.36,69.43,69.28,69.32,68967.0,67.789,67.8574,67.7108,67.7499,68967.0
2024-10-10 11:30:00,69.32,69.4,69.17,69.27,57329.0,67.7499,67.8281,67.6033,67.7011,57329.0
2024-10-10 12:00:00,69.27,69.38,69.17,69.37,46294.0,67.7011,67.8086,67.6033,67.7988,46294.0
2024-10-10 12:30:00,69.36,69.4,69.04,69.06,36344.0,67.789,67.8281,67.4763,67.4958,36344.0
2024-10-10 13:00:00,69.02,69.14,68.96,69.12,36150.0,67.4567,67.574,67.3981,67.5545,36150.0
2024-10-10 13:30:00,69.13,69.36,69.12,69.34,58010.0,67.5642,67.789,67.5545,67.7695,58010.0
2024-10-10 14:00:00,69.33,69.38,69.24,69.34,60842.0,67.7597,67.8086,67.6717,67.7695,60842.0
2024-10-10 14:30:00,69.34,69.34,69.05,69.08,48031.0,67.7695,67.7695,67.486,67.5154,48031.0
2024-10-10 15:00:00,69.09,69.14,68.99,69.0,69136.0,67.5251,67.574,67.4274,67.4372,69136.0
2024-10-10 15:30:00,69.01,69.26,69.0,69.13,166323.0,67.447,67.6913,67.4372,67.5642,166323.0
2024-10-11 09:30:00,69.39,69.63,68.99,69.13,188344.0,67.8183,68.0529,67.4274,67.5642,188344.0
2024-10-11 10:00:00,69.14,69.54,69.13,69.46,92068.0,67.574,67.9649,67.5642,67.8868,92068.0
2024-10-11 10:30:00,69.46,69.46,69.19,69.34,86503.0,67.8868,67.8868,67.6229,67.7695,86503.0
2024-10-11 11:00:00,69.34,69.61,69.29,69.49,82376.0,67.7695,68.0334,67.7206,67.9161,82376.0
2024-10-11 11:30:00,69.49,69.66,69.43,69.54,79495.0,67.9161,68.0822,67.8574,67.9649,79495.0
2024-10-11 12:00:00,69.55,69.65,69.54,69.56,69891.0,67.9747,68.0725,67.9649,67.9845,69891.0
2024-10-11 12:30:00,69.55,69.66,69.55,69.61,56105.0,67.9747,68.0822,67.9747,68.0334,56105.0
2024-10-11 13:00:00,69.61,69.64,69.47,69.5,54849.0,68.0334,68.0627,67.8965,67.9259,54849.0
2024-10-11 13:30:00,69.5,69.53,69.42,69.47,80007.0,67.9259,67.9552,67.8477,67.8965,80007.0
2024-10-11 14:00:00,69.47,69.5,69.35,69.36,64978.0,67.8965,67.9259,67.7793,67.789,64978.0
2024-10-11 14:30:00,69.36,69.44,69.3,69.41,70500.0,67.789,67.8672,67.7304,67.8379,70500.0
2024-10-11 15:00:00,69.4,69.51,69.4,69.47,81383.0,67.8281,67.9356,67.8281,67.8965,81383.0
2024-10-11 15:30:00,69.46,69.51,69.25,69.33,445626.0,67.8868,67.9356,67.6815,67.7597,445626.0
2024-10-14 09:30:00,69.47,69.54,69.27,69.51,49778.0,67.8965,67.9649,67.7011,67.9356,49778.0
2024-10-14 10:00:00,69.49,69.65,69.4,69.53,106625.0,67.9161,68.0725,67.8281,67.9552,106625.0
2024-10-14 10:30:00,69.54,69.7,69.5,69.65,42002.0,67.9649,68.1213,67.9259,68.0725,42002.0
2024-10-14 11:00:00,69.66,69.73,69.47,69.57,42144.0,68.0822,68.1506,67.8965,67.9943,42144.0
2024-10-14 11:30:00,69.57,69.68,69.57,69.65,48332.0,67.9943,68.1018,67.9943,68.0725,48332.0
2024-10-14 12:00:00,69.67,69.69,69.58,69.61,23045.0,68.092,68.1115,68.004,68.0334,23045.0
2024-10-14 12:30:00,69.6,69.77,69.57,69.77,28740.0,68.0236,68.1897,67.9943,68.1897,28740.0
2024-10-14 13:00:00,69.77,69.79,69.58,69.61,28590.0,68.1897,68.2093,68.004,68.0334,28590.0
2024-10-14 13:30:00,69.6,69.64,69.57,69.6,21085.0,68.0236,68.0627,67.9943,68.0236,21085.0
2024-10-14 14:00:00,69.6,69.78,69.59,69.77,35629.0,68.0236,68.1995,68.0138,68.1897,35629.0
2024-10-14 14:30:00,69.76,69.81,69.74,69.79,36252.0,68.18,68.2288,68.1604,68.2093,36252.0
2024-10-14 15:00:00,69.79,69.95,69.76,69.92,41329.0,68.2093,68.3657,68.18,68.3363,41329.0
2024-10-14 15:30:00,69.92,69.99,69.82,69.88,171407.0,68.3363,68.4048,68.2386,68.2972,171407.0
2024-10-15 09:30:00,70.49,70.64,70.24,70.33,71292.0,68.8934,69.04,68.6491,68.7371,71292.0
2024-10-15 10:00:00,70.34,70.9,70.3,70.9,57362.0,68.7468,69.2941,68.7077,69.2941,57362.0
2024-10-15 10:30:00,70.89,71.21,70.78,70.88,65820.0,69.2844,69.5971,69.1769,69.2746,65820.0
2024-10-15 11:00:00,70.9,71.0,70.71,70.98,90615.0,69.2941,69.3919,69.1084,69.3723,90615.0
2024-10-15 11:30:00,70.98,71.13,70.91,71.11,125689.0,69.3723,69.5189,69.3039,69.4994,125689.0
2024-10-15 12:00:00,71.11,71.15,70.88,70.95,42326.0,69.4994,69.5385,69.2746,69.343,42326.0
2024-10-15 12:30:00,70.94,71.03,70.86,70.96,29792.0,69.3332,69.4212,69.255,69.3528,29792.0
2024-10-15 13:00:00,70.97,70.97,70.84,70.92,50859.0,69.3626,69.3626,69.2355,69.3137,50859.0
2024-10-15 13:30:00,70.91,70.91,70.72,70.77,33118.0,69.3039,69.3039,69.1182,69.1671,33118.0
2024-10-15 14:00:00,70.78,70.79,70.48,70.53,20688.0,69.1769,69.1866,68.8837,68.9325,20688.0
2024-10-15 14:30:00,70.52,70.55,70.39,70.54,35714.0,68.9228,68.9521,68.7957,68.9423,35714.0
2024-10-15 15:00:00,70.57,70.57,70.39,70.4,37807.0,68.9716,68.9716,68.7957,68.8055,37807.0
2024-10-15 15:30:00,70.39,70.5,70.17,70.29,181850.0,68.7957,68.9032,68.5807,68.698,181850.0
2024-10-16 09:30:00,70.34,70.99,70.27,70.99,44136.0,68.7468,69.3821,68.6784,69.3821,44136.0
2024-10-16 10:00:00,71.02,71.04,70.76,70.78,48921.0,69.4114,69.431,69.1573,69.1769,48921.0
2024-10-16 10:30:00,70.77,70.92,70.73,70.86,35972.0,69.1671,69.3137,69.128,69.255,35972.0
2024-10-16 11:00:00,70.88,70.94,70.78,70.91,31928.0,69.2746,69.3332,69.1769,69.3039,31928.0
2024-10-16 11:30:00,70.91,70.98,70.85,70.88,26585.0,69.3039,69.3723,69.2453,69.2746,26585.0
2024-10-16 12:00:00,70.9,70.95,70.82,70.84,37274.0,69.2941,69.343,69.216,69.2355,37274.0
2024-10-16 12:30:00,70.85,70.93,70.84,70.87,25135.0,69.2453,69.3235,69.2355,69.2648,25135.0
2024-10-16 13:00:00,70.88,70.97,70.88,70.97,27280.0,69.2746,69.3626,69.2746,69.3626,27280.0
2024-10-16 13:30:00,70.96,71.05,70.91,71.02,43305.0,69.3528,69.4407,69.3039,69.4114,43305.0
2024-10-16 14:00:00,71.02,71.15,70.99,71.07,42720.0,69.4114,69.5385,69.3821,69.4603,42720.0
2024-10-16 14:30:00,71.07,71.13,70.99,71.09,54131.0,69.4603,69.5189,69.3821,69.4798,54131.0
2024-10-16 15:00:00,71.09,71.17,71.02,71.07,86085.0,69.4798,69.558,69.4114,69.4603,86085.0
2024-10-16 15:30:00,71.06,71.32,71.01,71.17,413379.0,69.4505,69.7046,69.4017,69.558,413379.0
2024-10-17 09:30:00,70.99,71.27,70.78,71.27,36286.0,69.3821,69.6558,69.1769,69.6558,36286.0
2024-10-17 10:00:00,71.29,71.3,70.97,71.03,33884.0,69.6753,69.6851,69.3626,69.4212,33884.0
2024-10-17 10:30:00,71.01,71.19,71.0,71.14,24110.0,69.4017,69.5776,69.3919,69.5287,24110.0
2024-10-17 11:00:00,71.15,71.18,71.02,71.04,22481.0,69.5385,69.5678,69.4114,69.431,22481.0
2024-10-17 11:30:00,71.03,71.08,70.96,71.0,22831.0,69.4212,69.4701,69.3528,69.3919,22831.0
2024-10-17 12:00:00,71.01,71.1,70.93,71.03,25143.0,69.4017,69.4896,69.3235,69.4212,25143.0
2024-10-17 12:30:00,71.02,71.18,71.02,71.11,16209.0,69.4114,69.5678,69.4114,69.4994,16209.0
2024-10-17 13:00:00,71.09,71.1,70.9,70.94,20635.0,69.4798,69.4896,69.2941,69.3332,20635.0
2024-10-17 13:30:00,70.94,71.11,70.87,71.05,14868.0,69.3332,69.4994,69.2648,69.4407,14868.0
2024-10-17 14:00:00,71.04,71.05,70.93,70.98,22040.0,69.431,69.4407,69.3235,69.3723,22040.0
2024-10-17 14:30:00,70.98,71.06,70.84,70.86,25019.0,69.3723,69.4505,69.2355,69.255,25019.0
2024-10-17 15:00:00,70.88,71.1,70.88,71.09,26940.0,69.2746,69.4896,69.2746,69.4798,26940.0
2024-10-17 15:30:00,71.1,71.15,70.89,71.02,246849.0,69.4896,69.5385,69.2844,69.4114,246849.0
2024-10-18 09:30:00,71.01,71.17,70.73,70.89,176014.0,69.4017,69.558,69.128,69.2844,176014.0
2024-10-18 10:00:00,70.92,70.92,70.68,70.8,30554.0,69.3137,69.3137,69.0791,69.1964,30554.0
2024-10-18 10:30:00,70.83,71.36,70.78,71.33,116936.0,69.2257,69.7437,69.1769,69.7144,116936.0
2024-10-18 11:00:00,71.34,71.51,71.32,71.48,109907.0,69.7242,69.8903,69.7046,69.861,109907.0
2024-10-18 11:30:00,71.48,71.53,71.41,71.48,94199.0,69.861,69.9099,69.7926,69.861,94199.0
2024-10-18 12:00:00,71.49,71.52,71.39,71.44,32214.0,69.8708,69.9001,69.773,69.8219,32214.0
2024-10-18 12:30:00,71.45,71.52,71.41,71.44,54356.0,69.8317,69.9001,69.7926,69.8219,54356.0
2024-10-18 13:00:00,71.45,71.52,71.33,71.35,19227.0,69.8317,69.9001,69.7144,69.734,19227.0
2024-10-18 13:30:00,71.35,71.35,71.22,71.28,17309.0,69.734,69.734,69.6069,69.6655,17309.0
2024-10-18 14:00:00,71.29,71.49,71.25,71.49,25575.0,69.6753,69.8708,69.6362,69.8708,25575.0
2024-10-18 14:30:00,71.49,71.5,71.39,71.41,26570.0,69.8708,69.8806,69.773,69.7926,26570.0
2024-10-18 15:00:00,71.4,71.4,71.19,71.21,52966.0,69.7828,69.7828,69.5776,69.5971,52966.0
2024-10-18 15:30:00,71.21,71.32,71.05,71.3,260720.0,69.5971,69.7046,69.4407,69.6851,260720.0
2024-10-21 09:30:00,71.33,71.5,71.17,71.28,36928.0,69.7144,69.8806,69.558,69.6655,36928.0
2024-10-21 10:00:00,71.27,71.51,71.25,71.33,23650.0,69.6558,69.8903,69.6362,69.7144,23650.0
2024-10-21 10:30:00,71.33,71.5,71.25,71.26,20558.0,69.7144,69.8806,69.6362,69.646,20558.0
2024-10-21 11:00:00,71.25,71.28,71.02,71.04,14381.0,69.6362,69.6655,69.4114,69.431,14381.0
2024-10-21 11:30:00,71.02,71.07,70.88,71.03,15190.0,69.4114,69.4603,69.2746,69.4212,15190.0
2024-10-21 12:00:00,71.03,71.09,70.92,71.08,17704.0,69.4212,69.4798,69.3137,69.4701,17704.0
2024-10-21 12:30:00,71.06,71.12,71.02,71.1,13925.0,69.4505,69.5092,69.4114,69.4896,13925.0
2024-10-21 13:00:00,71.1,71.23,71.08,71.18,23021.0,69.4896,69.6167,69.4701,69.5678,23021.0
2024-10-21 13:30:00,71.17,71.17,71.07,71.1,22051.0,69.558,69.558,69.4603,69.4896,22051.0
2024-10-21 14:00:00,71.11,71.26,71.1,71.17,26659.0,69.4994,69.646,69.4896,69.558,26659.0
2024-10-21 14:30:00,71.18,71.21,71.11,71.2,17179.0,69.5678,69.5971,69.4994,69.5873,17179.0
2024-10-21 15:00:00,71.19,71.34,71.18,71.34,34875.0,69.5776,69.7242,69.5678,69.7242,34875.0
2024-10-21 15:30:00,71.33,71.33,71.09,71.19,158835.0,69.7144,69.7144,69.4798,69.5776,158835.0
2024-10-22 09:30:00,70.97,70.98,70.54,70.9,39786.0,69.3626,69.3723,68.9423,69.2941,39786.0
2024-10-22 10:00:00,70.9,70.95,70.55,70.6,51139.0,69.2941,69.343,68.9521,69.0009,51139.0
2024-10-22 10:30:00,70.58,70.79,70.51,70.78,29333.0,68.9814,69.1866,68.913,69.1769,29333.0
2024-10-22 11:00:00,70.78,71.08,70.74,71.05,27669.0,69.1769,69.4701,69.1378,69.4407,27669.0
2024-10-22 11:30:00,71.05,71.09,70.98,70.98,18010.0,69.4407,69.4798,69.3723,69.3723,18010.0
2024-10-22 12:00:00,70.99,71.08,70.95,71.01,25315.0,69.3821,69.4701,69.343,69.4017,25315.0
2024-10-22 12:30:00,71.02,71.06,70.94,70.98,33137.0,69.4114,69.4505,69.3332,69.3723,33137.0
2024-10-22 13:00:00,70.98,71.06,70.92,70.98,33475.0,69.3723,69.4505,69.3137,69.3723,33475.0
2024-10-22 13:30:00,70.98,70.98,70.81,70.85,33703.0,69.3723,69.3723,69.2062,69.2453,33703.0
2024-10-22 14:00:00,70.86,70.99,70.85,70.91,38171.0,69.255,69.3821,69.2453,69.3039,38171.0
2024-10-22 14:30:00,70.91,70.96,70.86,70.96,42482.0,69.3039,69.3528,69.255,69.3528,42482.0
2024-10-22 15:00:00,70.95,70.96,70.83,70.92,94049.0,69.343,69.3528,69.2257,69.3137,94049.0
2024-10-22 15:30:00,70.92,71.08,70.87,71.04,198819.0,69.3137,69.4701,69.2648,69.431,198819.0
2024-10-23 09:30:00,71.02,71.57,70.95,71.35,45348.0,69.4114,69.949,69.343,69.734,45348.0
2024-10-23 10:00:00,71.35,71.62,71.29,71.3,48946.0,69.734,69.9978,69.6753,69.6851,48946.0
2024-10-23 10:30:00,71.32,71.43,71.27,71.4,30473.0,69.7046,69.8121,69.6558,69.7828,30473.0
2024-10-23 11:00:00,71.41,71.61,71.33,71.59,38246.0,69.7926,69.9881,69.7144,69.9685,38246.0
2024-10-23 11:30:00,71.6,71.83,71.6,71.75,101534.0,69.9783,70.2031,69.9783,70.1249,101534.0
2024-10-23 12:00:00,71.76,71.9,71.74,71.86,35629.0,70.1347,70.2715,70.1151,70.2324,35629.0
2024-10-23 12:30:00,71.86,71.91,71.82,71.89,35007.0,70.2324,70.2813,70.1933,70.2617,35007.0
2024-10-23 13:00:00,71.9,71.96,71.84,71.86,32269.0,70.2715,70.3301,70.2129,70.2324,32269.0
2024-10-23 13:30:00,71.86,72.05,71.81,72.05,39063.0,70.2324,70.4181,70.1835,70.4181,39063.0
2024-10-23 14:00:00,72.03,72.07,71.92,72.01,51625.0,70.3985,70.4376,70.291,70.379,51625.0
2024-10-23 14:30:00,72.0,72.12,71.99,72.09,73579.0,70.3692,70.4865,70.3595,70.4572,73579.0
2024-10-23 15:00:00,72.08,72.1,71.97,71.98,57771.0,70.4474,70.467,70.3399,70.3497,57771.0
2024-10-23 15:30:00,71.98,72.12,71.97,72.09,242989.0,70.3497,70.4865,70.3399,70.4572,242989.0
2024-10-24 09:30:00,72.3,72.4,71.98,72.32,61088.0,70.6624,70.7602,70.3497,70.682,61088.0
2024-10-24 10:00:00,72.3,72.37,72.06,72.31,48187.0,70.6624,70.7308,70.4279,70.6722,48187.0
2024-10-24 10:30:00,72.31,72.33,72.15,72.31,37192.0,70.6722,70.6918,70.5158,70.6722,37192.0
2024-10-24 11:00:00,72.3,72.31,71.94,71.95,23765.0,70.6624,70.6722,70.3106,70.3204,23765.0
2024-10-24 11:30:00,71.97,71.98,71.85,71.86,32937.0,70.3399,70.3497,70.2226,70.2324,32937.0
2024-10-24 12:00:00,71.84,71.94,71.8,71.87,25970.0,70.2129,70.3106,70.1738,70.2422,25970.0
2024-10-24 12:30:00,71.86,71.93,71.84,71.86,37834.0,70.2324,70.3008,70.2129,70.2324,37834.0
2024-10-24 13:00:00,71.84,71.84,71.72,71.78,23325.0,70.2129,70.2129,70.0956,70.1542,23325.0
2024-10-24 13:30:00,71.78,71.82,71.66,71.74,51931.0,70.1542,70.1933,70.0369,70.1151,51931.0
2024-10-24 14:00:00,71.72,71.73,71.63,71.69,26454.0,70.0956,70.1053,70.0076,70.0663,26454.0
2024-10-24 14:30:00,71.69,71.77,71.63,71.75,26802.0,70.0663,70.1444,70.0076,70.1249,26802.0
2024-10-24 15:00:00,71.73,71.73,71.63,71.67,30692.0,70.1053,70.1053,70.0076,70.0467,30692.0
2024-10-24 15:30:00,71.67,71.81,71.61,71.76,157123.0,70.0467,70.1835,69.9881,70.1347,157123.0
2024-10-25 09:30:00,72.1,72.24,71.5,71.65,32864.0,70.467,70.6038,69.8806,70.0272,32864.0
2024-10-25 10:00:00,71.65,71.92,71.53,71.73,138213.0,70.0272,70.291,69.9099,70.1053,138213.0
2024-10-25 10:30:00,71.73,71.82,71.66,71.75,31145.0,70.1053,70.1933,70.0369,70.1249,31145.0
2024-10-25 11:00:00,71.75,71.79,71.48,71.56,57352.0,70.1249,70.164,69.861,69.9392,57352.0
2024-10-25 11:30:00,71.56,71.57,71.41,71.57,31532.0,69.9392,69.949,69.7926,69.949,31532.0
2024-10-25 12:00:00,71.55,71.55,71.36,71.41,26303.0,69.9294,69.9294,69.7437,69.7926,26303.0
2024-10-25 12:30:00,71.41,71.45,71.31,71.39,24954.0,69.7926,69.8317,69.6949,69.773,24954.0
2024-10-25 13:00:00,71.39,71.4,71.2,71.27,16061.0,69.773,69.7828,69.5873,69.6558,16061.0
2024-10-25 13:30:00,71.26,71.29,71.12,71.16,29240.0,69.646,69.6753,69.5092,69.5483,29240.0
2024-10-25 14:00:00,71.17,71.22,71.05,71.14,51470.0,69.558,69.6069,69.4407,69.5287,51470.0
2024-10-25 14:30:00,71.14,71.15,71.04,71.08,49915.0,69.5287,69.5385,69.431,69.4701,49915.0
2024-10-25 15:00:00,71.09,71.1,70.91,70.92,60454.0,69.4798,69.4896,69.3039,69.3137,60454.0
2024-10-25 15:30:00,70.93,70.98,70.72,70.76,233267.0,69.3235,69.3723,69.1182,69.1573,233267.0
2024-10-28 09:30:00,71.35,71.43,71.11,71.31,33514.0,69.734,69.8121,69.4994,69.6949,33514.0
2024-10-28 10:00:00,71.33,71.34,71.09,71.26,21240.0,69.7144,69.7242,69.4798,69.646,21240.0
2024-10-28 10:30:00,71.23,71.23,71.03,71.09,23407.0,69.6167,69.6167,69.4212,69.4798,23407.0
2024-10-28 11:00:00,71.09,71.34,71.06,71.2,30989.0,69.4798,69.7242,69.4505,69.5873,30989.0
2024-10-28 11:30:00,71.19,71.23,71.11,71.21,28887.0,69.5776,69.6167,69.4994,69.5971,28887.0
2024-10-28 12:00:00,71.2,71.23,71.08,71.16,27927.0,69.5873,69.6167,69.4701,69.5483,27927.0
2024-10-28 12:30:00,71.17,71.22,71.1,71.18,28170.0,69.558,69.6069,69.4896,69.5678,28170.0
2024-10-28 13:00:00,71.18,71.24,71.16,71.23,29229.0,69.5678,69.6264,69.5483,69.6167,29229.0
2024-10-28 13:30:00,71.24,71.26,71.16,71.22,32352.0,69.6264,69.646,69.5483,69.6069,32352.0
2024-10-28 14:00:00,71.22,71.25,71.16,71.19,28447.0,69.6069,69.6362,69.5483,69.5776,28447.0
2024-10-28 14:30:00,71.19,71.29,71.18,71.19,39394.0,69.5776,69.6753,69.5678,69.5776,39394.0
2024-10-28 15:00:00,71.19,71.34,71.18,71.3,48683.0,69.5776,69.7242,69.5678,69.6851,48683.0
2024-10-28 15:30:00,71.3,71.34,71.14,71.16,238099.0,69.6851,69.7242,69.5287,69.5483,238099.0
2024-10-29 09:30:00,70.56,70.68,70.1,70.18,45564.0,68.9618,69.0791,68.5123,68.5905,45564.0
2024-10-29 10:00:00,70.16,70.34,70.08,70.2,34234.0,68.5709,68.7468,68.4927,68.61,34234.0
2024-10-29 10:30:00,70.22,70.26,69.96,70.01,28586.0,68.6295,68.6686,68.3754,68.4243,28586.0
2024-10-29 11:00:00,70.02,70.16,69.83,69.9,26619.0,68.4341,68.5709,68.2484,68.3168,26619.0
2024-10-29 11:30:00,69.91,69.95,69.72,69.76,26033.0,68.3266,68.3657,68.1409,68.18,26033.0
2024-10-29 12:00:00,69.77,70.05,69.77,70.02,25529.0,68.1897,68.4634,68.1897,68.4341,25529.0
2024-10-29 12:30:00,70.02,70.11,69.92,70.11,28049.0,68.4341,68.522,68.3363,68.522,28049.0
2024-10-29 13:00:00,70.11,70.21,70.01,70.03,23653.0,68.522,68.6198,68.4243,68.4438,23653.0
2024-10-29 13:30:00,70.03,70.03,69.82,69.82,21885.0,68.4438,68.4438,68.2386,68.2386,21885.0
2024-10-29 14:00:00,69.83,69.88,69.78,69.87,29947.0,68.2484,68.2972,68.1995,68.2875,29947.0
2024-10-29 14:30:00,69.88,69.96,69.88,69.92,23578.0,68.2972,68.3754,68.2972,68.3363,23578.0
2024-10-29 15:00:00,69.92,69.98,69.8,69.85,35638.0,68.3363,68.395,68.2191,68.2679,35638.0
2024-10-29 15:30:00,69.86,69.87,69.47,69.53,371175.0,68.2777,68.2875,67.8965,67.9552,371175.0
2024-10-30 09:30:00,69.98,70.1,69.66,69.78,110713.0,68.395,68.5123,68.0822,68.1995,110713.0
2024-10-30 10:00:00,69.78,69.78,69.5,69.5,70055.0,68.1995,68.1995,67.9259,67.9259,70055.0
2024-10-30 10:30:00,69.5,69.66,69.48,69.62,46777.0,67.9259,68.0822,67.9063,68.0431,46777.0
2024-10-30 11:00:00,69.63,69.7,69.59,69.66,47888.0,68.0529,68.1213,68.0138,68.0822,47888.0
2024-10-30 11:30:00,69.67,69.96,69.65,69.95,39079.0,68.092,68.3754,68.0725,68.3657,39079.0
2024-10-30 12:00:00,69.95,70.0,69.9,69.96,38449.0,68.3657,68.4145,68.3168,68.3754,38449.0
2024-10-30 12:30:00,69.95,70.01,69.81,69.81,77270.0,68.3657,68.4243,68.2288,68.2288,77270.0
2024-10-30 13:00:00,69.83,69.84,69.78,69.81,50305.0,68.2484,68.2582,68.1995,68.2288,50305.0
2024-10-30 13:30:00,69.8,69.86,69.74,69.84,47166.0,68.2191,68.2777,68.1604,68.2582,47166.0
2024-10-30 14:00:00,69.85,69.97,69.85,69.87,42382.0,68.2679,68.3852,68.2679,68.2875,42382.0
2024-10-30 14:30:00,69.87,70.01,69.82,69.98,60819.0,68.2875,68.4243,68.2386,68.395,60819.0
2024-10-30 15:00:00,69.97,69.98,69.89,69.95,76894.0,68.3852,68.395,68.307,68.3657,76894.0
2024-10-30 15:30:00,69.96,70.13,69.94,70.11,361290.0,68.3754,68.5416,68.3559,68.522,361290.0
2024-10-31 09:30:00,70.13,70.52,69.09,70.09,117755.0,68.5416,68.9228,67.5251,68.5025,117755.0
2024-10-31 10:00:00,70.09,70.44,69.69,69.81,53611.0,68.5025,68.8446,68.1115,68.2288,53611.0
2024-10-31 10:30:00,69.81,70.04,69.65,70.01,58256.0,68.2288,68.4536,68.0725,68.4243,58256.0
2024-10-31 11:00:00,70.01,70.14,69.87,69.9,46921.0,68.4243,68.5514,68.2875,68.3168,46921.0
2024-10-31 11:30:00,69.95,70.37,69.92,70.18,48384.0,68.3657,68.7761,68.3363,68.5905,48384.0
2024-10-31 12:00:00,70.19,70.39,70.06,70.31,54307.0,68.6002,68.7957,68.4732,68.7175,54307.0
2024-10-31 12:30:00,70.29,70.4,70.1,70.13,39787.0,68.698,68.8055,68.5123,68.5416,39787.0
2024-10-31 13:00:00,70.13,70.35,70.03,70.31,26370.0,68.5416,68.7566,68.4438,68.7175,26370.0
2024-10-31 13:30:00,70.33,70.47,70.24,70.47,42859.0,68.7371,68.8739,68.6491,68.8739,42859.0
2024-10-31 14:00:00,70.48,70.5,70.33,70.42,61650.0,68.8837,68.9032,68.7371,68.825,61650.0
2024-10-31 14:30:00,70.41,70.42,70.21,70.24,56902.0,68.8152,68.825,68.6198,68.6491,56902.0
2024-10-31 15:00:00,70.23,70.23,69.94,69.97,54016.0,68.6393,68.6393,68.3559,68.3852,54016.0
2024-10-31 15:30:00,69.97,69.98,69.58,69.62,284048.0,68.3852,68.395,68.004,68.0431,284048.0
2024-11-01 09:30:00,69.81,69.94,69.06,69.07,63498.0,68.2288,68.3559,67.4958,67.5056,63498.0
2024-11-01 10:00:00,69.1,69.59,69.06,69.45,79459.0,67.5349,68.0138,67.4958,67.877,79459.0
2024-11-01 10:30:00,69.45,69.69,69.38,69.58,51259.0,67.877,68.1115,67.8086,68.004,51259.0
2024-11-01 11:00:00,69.59,69.59,69.35,69.39,47682.0,68.0138,68.0138,67.7793,67.8183,47682.0
2024-11-01 11:30:00,69.38,69.45,69.09,69.21,58973.0,67.8086,67.877,67.5251,67.6424,58973.0
2024-11-01 12:00:00,69.21,69.26,69.04,69.15,44140.0,67.6424,67.6913,67.4763,67.5838,44140.0
2024-11-01 12:30:00,69.16,69.3,69.06,69.09,34894.0,67.5936,67.7304,67.4958,67.5251,34894.0
2024-11-01 13:00:00,69.09,69.12,68.9,69.01,36999.0,67.5251,67.5545,67.3394,67.447,36999.0
2024-11-01 13:30:00,69.01,69.01,68.52,68.66,120300.0,67.447,67.447,66.968,67.1049,120300.0
2024-11-01 14:00:00,68.65,68.66,68.3,68.5,115200.0,67.0951,67.1049,66.753,66.9485,115200.0
2024-11-01 14:30:00,68.51,68.65,68.48,68.55,77771.0,66.9583,67.0951,66.929,66.9974,77771.0
2024-11-01 15:00:00,68.55,68.56,68.26,68.28,130360.0,66.9974,67.0071,66.7139,66.7335,130360.0
2024-11-01 15:30:00,68.28,68.35,68.08,68.32,310355.0,66.7335,66.8019,66.538,66.7726,310355.0
2024-11-04 09:30:00,68.46,68.58,67.85,68.0,78976.0,66.9094,67.0267,66.3132,66.4598,78976.0
2024-11-04 10:00:00,67.98,68.16,67.94,67.98,130150.0,66.4403,66.6162,66.4012,66.4403,130150.0
2024-11-04 10:30:00,67.97,68.0,67.8,67.88,64466.0,66.4305,66.4598,66.2644,66.3425,64466.0
2024-11-04 11:00:00,67.84,67.85,67.66,67.7,103323.0,66.3035,66.3132,66.1275,66.1666,103323.0
2024-11-04 11:30:00,67.7,67.71,67.54,67.65,49418.0,66.1666,66.1764,66.0102,66.1178,49418.0
2024-11-04 12:00:00,67.65,67.82,67.59,67.78,66645.0,66.1178,66.2839,66.0591,66.2448,66645.0
2024-11-04 12:30:00,67.79,67.99,67.79,67.97,33196.0,66.2546,66.4501,66.2546,66.4305,33196.0
2024-11-04 13:00:00,67.97,68.01,67.8,67.9,21049.0,66.4305,66.4696,66.2644,66.3621,21049.0
2024-11-04 13:30:00,67.9,68.06,67.88,68.01,65992.0,66.3621,66.5185,66.3425,66.4696,65992.0
2024-11-04 14:00:00,68.01,68.15,67.99,68.11,40020.0,66.4696,66.6064,66.4501,66.5673,40020.0
2024-11-04 14:30:00,68.1,68.19,68.06,68.13,53790.0,66.5576,66.6455,66.5185,66.5869,53790.0
2024-11-04 15:00:00,68.13,68.22,67.98,68.05,68638.0,66.5869,66.6748,66.4403,66.5087,68638.0
2024-11-04 15:30:00,68.06,68.52,68.05,68.4,564229.0,66.5185,66.968,66.5087,66.8508,564229.0
2024-11-05 09:30:00,68.58,68.62,68.24,68.59,70456.0,67.0267,67.0658,66.6944,67.0365,70456.0
2024-11-05 10:00:00,68.55,68.85,68.47,68.76,58911.0,66.9974,67.2906,66.9192,67.2026,58911.0
2024-11-05 10:30:00,68.76,69.05,68.7,68.9,35635.0,67.2026,67.486,67.144,67.3394,35635.0
2024-11-05 11:00:00,68.89,68.93,68.79,68.81,16893.0,67.3297,67.3688,67.2319,67.2515,16893.0
2024-11-05 11:30:00,68.81,68.9,68.74,68.86,21079.0,67.2515,67.3394,67.1831,67.3003,21079.0
2024-11-05 12:00:00,68.86,68.97,68.86,68.88,15722.0,67.3003,67.4079,67.3003,67.3199,15722.0
2024-11-05 12:30:00,68.89,69.01,68.86,69.0,13891.0,67.3297,67.447,67.3003,67.4372,13891.0
2024-11-05 13:00:00,69.01,69.07,68.92,68.94,24084.0,67.447,67.5056,67.359,67.3785,24084.0
2024-11-05 13:30:00,68.95,68.96,68.82,68.89,41804.0,67.3883,67.3981,67.2613,67.3297,41804.0
2024-11-05 14:00:00,68.89,68.96,68.86,68.87,53170.0,67.3297,67.3981,67.3003,67.3101,53170.0
2024-11-05 14:30:00,68.88,68.96,68.83,68.89,73994.0,67.3199,67.3981,67.271,67.3297,73994.0
2024-11-05 15:00:00,68.89,69.01,68.88,68.97,61701.0,67.3297,67.447,67.3199,67.4079,61701.0
2024-11-05 15:30:00,68.97,69.12,68.93,69.11,310124.0,67.4079,67.5545,67.3688,67.5447,310124.0
2024-11-06 09:30:00,69.01,69.1,68.24,68.58,218930.0,67.447,67.5349,66.6944,67.0267,218930.0
2024-11-06 10:00:00,68.58,69.02,68.3,68.42,80272.0,67.0267,67.4567,66.753,66.8703,80272.0
2024-11-06 10:30:00,68.42,68.47,67.69,68.09,145782.0,66.8703,66.9192,66.1568,66.5478,145782.0
2024-11-06 11:00:00,68.09,68.18,67.88,68.01,158869.0,66.5478,66.6358,66.3425,66.4696,158869.0
2024-11-06 11:30:00,68.01,68.03,67.56,67.97,104944.0,66.4696,66.4891,66.0298,66.4305,104944.0
2024-11-06 12:00:00,67.98,67.99,67.81,67.82,51518.0,66.4403,66.4501,66.2741,66.2839,51518.0
2024-11-06 12:30:00,67.83,67.96,67.77,67.94,72896.0,66.2937,66.4207,66.235,66.4012,72896.0
2024-11-06 13:00:00,67.95,68.15,67.85,68.03,108770.0,66.411,66.6064,66.3132,66.4891,108770.0
2024-11-06 13:30:00,68.01,68.18,68.01,68.07,55465.0,66.4696,66.6358,66.4696,66.5282,55465.0
2024-11-06 14:00:00,68.08,68.22,68.01,68.05,64951.0,66.538,66.6748,66.4696,66.5087,64951.0
2024-11-06 14:30:00,68.06,68.21,68.05,68.09,68057.0,66.5185,66.6651,66.5087,66.5478,68057.0
2024-11-06 15:00:00,68.09,68.27,68.04,68.12,81152.0,66.5478,66.7237,66.4989,66.5771,81152.0
2024-11-06 15:30:00,68.14,68.18,67.82,67.85,437209.0,66.5967,66.6358,66.2839,66.3132,437209.0
2024-11-07 09:30:00,67.91,68.01,67.63,67.69,72291.0,66.3719,66.4696,66.0982,66.1568,72291.0
2024-11-07 10:00:00,67.67,67.94,67.5,67.85,74516.0,66.1373,66.4012,65.9712,66.3132,74516.0
2024-11-07 10:30:00,67.83,68.05,67.67,67.69,120113.0,66.2937,66.5087,66.1373,66.1568,120113.0
2024-11-07 11:00:00,67.71,67.94,67.62,67.75,87215.0,66.1764,66.4012,66.0884,66.2155,87215.0
2024-11-07 11:30:00,67.76,67.78,67.5,67.67,228982.0,66.2253,66.2448,65.9712,66.1373,228982.0
2024-11-07 12:00:00,67.69,67.7,67.38,67.4,56772.0,66.1568,66.1666,65.8539,65.8734,56772.0
2024-11-07 12:30:00,67.4,67.49,67.27,67.3,58489.0,65.8734,65.9614,65.7464,65.7757,58489.0
2024-11-07 13:00:00,67.29,67.35,66.04,66.2,337410.0,65.7659,65.8245,64.5442,64.7006,337410.0
2024-11-07 13:30:00,66.18,67.65,65.09,65.98,1407249.0,64.681,66.1178,63.6157,64.4856,1407249.0
2024-11-07 14:00:00,66.0,66.71,65.79,66.39,291932.0,64.5051,65.199,64.2999,64.8863,291932.0
2024-11-07 14:30:00,66.37,66.85,66.36,66.72,262687.0,64.8667,65.3359,64.857,65.2088,262687.0
2024-11-07 15:00:00,66.69,67.22,66.69,66.75,276994.0,65.1795,65.6975,65.1795,65.2381,276994.0
2024-11-07 15:30:00,66.75,67.01,66.34,66.37,722145.0,65.2381,65.4923,64.8374,64.8667,722145.0
2024-11-08 09:30:00,66.84,67.56,66.64,67.56,173155.0,65.3261,66.0298,65.1306,66.0298,173155.0
2024-11-08 10:00:00,67.53,67.76,67.41,67.57,44006.0,66.0005,66.2253,65.8832,66.0396,44006.0
2024-11-08 10:30:00,67.55,67.73,67.46,67.66,73807.0,66.02,66.1959,65.9321,66.1275,73807.0
2024-11-08 11:00:00,67.66,67.72,67.38,67.45,139964.0,66.1275,66.1862,65.8539,65.9223,139964.0
2024-11-08 11:30:00,67.45,67.49,67.33,67.44,53956.0,65.9223,65.9614,65.805,65.9125,53956.0
2024-11-08 12:00:00,67.42,67.72,67.34,67.67,69931.0,65.893,66.1862,65.8148,66.1373,69931.0
2024-11-08 12:30:00,67.68,67.9,67.61,67.73,72751.0,66.1471,66.3621,66.0787,66.1959,72751.0
2024-11-08 13:00:00,67.76,67.8,67.62,67.63,88269.0,66.2253,66.2644,66.0884,66.0982,88269.0
2024-11-08 13:30:00,67.6,67.63,67.36,67.51,73414.0,66.0689,66.0982,65.8343,65.9809,73414.0
2024-11-08 14:00:00,67.49,67.61,67.44,67.49,79153.0,65.9614,66.0787,65.9125,65.9614,79153.0
2024-11-08 14:30:00,67.5,67.73,67.5,67.7,72824.0,65.9712,66.1959,65.9712,66.1666,72824.0
2024-11-08 15:00:00,67.69,67.75,67.51,67.54,96822.0,66.1568,66.2155,65.9809,66.0102,96822.0
2024-11-08 15:30:00,67.52,67.62,67.17,67.24,555908.0,65.9907,66.0884,65.6486,65.717,555908.0
2024-11-11 09:30:00,67.25,68.05,67.2,68.0,111706.0,65.7268,66.5087,65.6779,66.4598,111706.0
2024-11-11 10:00:00,68.0,68.14,67.87,67.93,70342.0,66.4598,66.5967,66.3328,66.3914,70342.0
2024-11-11 10:30:00,67.91,68.27,67.81,68.27,39532.0,66.3719,66.7237,66.2741,66.7237,39532.0
2024-11-11 11:00:00,68.29,68.44,68.21,68.39,87822.0,66.7433,66.8899,66.6651,66.841,87822.0
2024-11-11 11:30:00,68.41,68.59,68.37,68.56,31538.0,66.8605,67.0365,66.8214,67.0071,31538.0
2024-11-11 12:00:00,68.55,68.57,68.44,68.5,51976.0,66.9974,67.0169,66.8899,66.9485,51976.0
2024-11-11 12:30:00,68.5,68.5,68.31,68.37,52748.0,66.9485,66.9485,66.7628,66.8214,52748.0
2024-11-11 13:00:00,68.39,68.65,68.38,68.57,47914.0,66.841,67.0951,66.8312,67.0169,47914.0
2024-11-11 13:30:00,68.57,68.65,68.47,68.57,39217.0,67.0169,67.0951,66.9192,67.0169,39217.0
2024-11-11 14:00:00,68.59,68.69,68.47,68.68,68750.0,67.0365,67.1342,66.9192,67.1244,68750.0
2024-11-11 14:30:00,68.69,68.75,68.65,68.72,51031.0,67.1342,67.1928,67.0951,67.1635,51031.0
2024-11-11 15:00:00,68.72,68.81,68.66,68.8,105536.0,67.1635,67.2515,67.1049,67.2417,105536.0
2024-11-11 15:30:00,68.8,68.83,68.58,68.6,332891.0,67.2417,67.271,67.0267,67.0462,332891.0
2024-11-12 09:30:00,68.41,68.72,68.31,68.31,81029.0,66.8605,67.1635,66.7628,66.7628,81029.0
2024-11-12 10:00:00,68.32,68.35,68.08,68.22,93074.0,66.7726,66.8019,66.538,66.6748,93074.0
2024-11-12 10:30:00,68.23,68.41,68.15,68.27,55600.0,66.6846,66.8605,66.6064,66.7237,55600.0
2024-11-12 11:00:00,68.27,68.44,68.14,68.32,51791.0,66.7237,66.8899,66.5967,66.7726,51791.0
2024-11-12 11:30:00,68.33,68.33,68.2,68.27,37810.0,66.7824,66.7824,66.6553,66.7237,37810.0
2024-11-12 12:00:00,68.26,68.28,68.03,68.11,46031.0,66.7139,66.7335,66.4891,66.5673,46031.0
2024-11-12 12:30:00,68.1,68.15,67.9,68.01,62012.0,66.5576,66.6064,66.3621,66.4696,62012.0
2024-11-12 13:00:00,68.02,68.08,67.85,67.99,33697.0,66.4794,66.538,66.3132,66.4501,33697.0
2024-11-12 13:30:00,67.99,68.17,67.87,68.13,54014.0,66.4501,66.626,66.3328,66.5869,54014.0
2024-11-12 14:00:00,68.13,68.25,68.1,68.21,56040.0,66.5869,66.7042,66.5576,66.6651,56040.0
2024-11-12 14:30:00,68.22,68.24,68.14,68.19,41047.0,66.6748,66.6944,66.5967,66.6455,41047.0
2024-11-12 15:00:00,68.18,68.2,68.09,68.2,74212.0,66.6358,66.6553,66.5478,66.6553,74212.0
2024-11-12 15:30:00,68.18,68.24,67.96,68.1,278648.0,66.6358,66.6944,66.4207,66.5576,278648.0
2024-11-13 09:30:00,67.99,68.11,67.82,67.98,91985.0,66.9556,67.0738,66.7882,66.9458,91985.0
2024-11-13 10:00:00,67.98,68.11,67.79,67.84,61870.0,66.9458,67.0738,66.7587,66.8079,61870.0
2024-11-13 10:30:00,67.84,67.92,67.7,67.76,75603.0,66.8079,66.8867,66.67,66.7291,75603.0
2024-11-13 11:00:00,67.77,67.82,67.51,67.55,27376.0,66.739,66.7882,66.4829,66.5223,27376.0
2024-11-13 11:30:00,67.52,67.6,67.4,67.46,24438.0,66.4928,66.5716,66.3746,66.4337,24438.0
2024-11-13 12:00:00,67.47,67.47,67.29,67.35,41403.0,66.4435,66.4435,66.2663,66.3254,41403.0
2024-11-13 12:30:00,67.36,67.44,67.32,67.4,48970.0,66.3352,66.414,66.2958,66.3746,48970.0
2024-11-13 13:00:00,67.4,67.44,67.18,67.2,30390.0,66.3746,66.414,66.1579,66.1776,30390.0
2024-11-13 13:30:00,67.19,67.35,67.19,67.24,46567.0,66.1678,66.3254,66.1678,66.217,46567.0
2024-11-13 14:00:00,67.23,67.4,67.23,67.39,41804.0,66.2072,66.3746,66.2072,66.3647,41804.0
2024-11-13 14:30:00,67.4,67.6,67.37,67.51,65273.0,66.3746,66.5716,66.3451,66.4829,65273.0
2024-11-13 15:00:00,67.52,67.7,67.51,67.67,102828.0,66.4928,66.67,66.4829,66.6405,102828.0
2024-11-13 15:30:00,67.66,67.98,67.65,67.68,488504.0,66.6306,66.9458,66.6208,66.6503,488504.0
2024-11-14 09:30:00,67.87,67.92,67.58,67.86,27940.0,66.8374,66.8867,66.5519,66.8276,27940.0
2024-11-14 10:00:00,67.85,67.91,67.52,67.62,21843.0,66.8178,66.8768,66.4928,66.5912,21843.0
2024-11-14 10:30:00,67.69,67.71,67.5,67.59,9425.0,66.6602,66.6799,66.4731,66.5617,9425.0
2024-11-14 11:00:00,67.58,67.76,67.52,67.73,13242.0,66.5519,66.7291,66.4928,66.6996,13242.0
2024-11-14 11:30:00,67.74,67.74,67.54,67.6,56787.0,66.7094,66.7094,66.5125,66.5716,56787.0
2024-11-14 12:00:00,67.57,67.65,67.52,67.55,25821.0,66.542,66.6208,66.4928,66.5223,25821.0
2024-11-14 12:30:00,67.55,67.63,67.52,67.59,38769.0,66.5223,66.6011,66.4928,66.5617,38769.0
2024-11-14 13:00:00,67.59,67.76,67.58,67.72,50251.0,66.5617,66.7291,66.5519,66.6897,50251.0
2024-11-14 13:30:00,67.73,67.77,67.66,67.71,54944.0,66.6996,66.739,66.6306,66.6799,54944.0
2024-11-14 14:00:00,67.71,68.02,67.71,68.01,61719.0,66.6799,66.9852,66.6799,66.9753,61719.0
2024-11-14 14:30:00,68.02,68.07,67.93,68.06,99203.0,66.9852,67.0344,66.8965,67.0246,99203.0
2024-11-14 15:00:00,68.05,68.06,67.83,67.89,116192.0,67.0147,67.0246,66.7981,66.8571,116192.0
2024-11-14 15:30:00,67.89,67.92,67.2,67.39,468436.0,66.8571,66.8867,66.1776,66.3647,468436.0
2024-11-15 09:30:00,67.2,68.04,67.2,67.59,152584.0,66.1776,67.0049,66.1776,66.5617,152584.0
2024-11-15 10:00:00,67.61,67.76,67.48,67.71,26784.0,66.5814,66.7291,66.4534,66.6799,26784.0
2024-11-15 10:30:00,67.72,68.05,67.67,68.05,75641.0,66.6897,67.0147,66.6405,67.0147,75641.0
2024-11-15 11:00:00,68.05,68.27,68.02,68.06,90769.0,67.0147,67.2314,66.9852,67.0246,90769.0
2024-11-15 11:30:00,68.06,68.15,67.92,68.13,66441.0,67.0246,67.1132,66.8867,67.0935,66441.0
2024-11-15 12:00:00,68.15,68.17,67.96,67.97,40625.0,67.1132,67.1329,66.9261,66.9359,40625.0
2024-11-15 12:30:00,67.95,68.04,67.92,68.03,134842.0,66.9162,67.0049,66.8867,66.995,134842.0
2024-11-15 13:00:00,68.03,68.07,67.85,67.97,45247.0,66.995,67.0344,66.8178,66.9359,45247.0
2024-11-15 13:30:00,67.96,68.04,67.92,68.03,43036.0,66.9261,67.0049,66.8867,66.995,43036.0
2024-11-15 14:00:00,68.01,68.08,67.91,67.94,51420.0,66.9753,67.0443,66.8768,66.9064,51420.0
2024-11-15 14:30:00,67.96,68.15,67.95,68.15,240928.0,66.9261,67.1132,66.9162,67.1132,240928.0
2024-11-15 15:00:00,68.13,68.3,68.07,68.16,102016.0,67.0935,67.2609,67.0344,67.123,102016.0
2024-11-15 15:30:00,68.13,68.27,68.05,68.24,414944.0,67.0935,67.2314,67.0147,67.2018,414944.0
2024-11-18 09:30:00,68.21,68.48,68.02,68.46,93027.0,67.1723,67.4382,66.9852,67.4185,93027.0
2024-11-18 10:00:00,68.48,68.56,68.1,68.13,74926.0,67.4382,67.5169,67.0639,67.0935,74926.0
2024-11-18 10:30:00,68.08,68.32,68.0,68.28,62258.0,67.0443,67.2806,66.9655,67.2412,62258.0
2024-11-18 11:00:00,68.27,68.73,68.26,68.66,46686.0,67.2314,67.6844,67.2215,67.6154,46686.0
2024-11-18 11:30:00,68.63,68.85,68.61,68.83,27124.0,67.5859,67.8025,67.5662,67.7828,27124.0
2024-11-18 12:00:00,68.81,68.83,68.71,68.81,41990.0,67.7631,67.7828,67.6647,67.7631,41990.0
2024-11-18 12:30:00,68.79,69.02,68.74,68.85,74569.0,67.7434,67.97,67.6942,67.8025,74569.0
2024-11-18 13:00:00,68.84,68.92,68.79,68.89,119782.0,67.7927,67.8715,67.7434,67.8419,119782.0
2024-11-18 13:30:00,68.85,68.95,68.82,68.87,18922.0,67.8025,67.901,67.773,67.8222,18922.0
2024-11-18 14:00:00,68.86,68.87,68.59,68.59,34366.0,67.8124,67.8222,67.5465,67.5465,34366.0
2024-11-18 14:30:00,68.59,68.68,68.54,68.65,131206.0,67.5465,67.6351,67.4973,67.6056,131206.0
2024-11-18 15:00:00,68.66,68.74,68.5,68.52,154164.0,67.6154,67.6942,67.4579,67.4776,154164.0
2024-11-18 15:30:00,68.53,68.74,68.42,68.5,498968.0,67.4874,67.6942,67.3791,67.4579,498968.0
2024-11-19 09:30:00,68.23,68.23,67.71,68.03,119644.0,67.192,67.192,66.6799,66.995,119644.0
2024-11-19 10:00:00,68.0,68.26,67.96,68.26,64026.0,66.9655,67.2215,66.9261,67.2215,64026.0
2024-11-19 10:30:00,68.32,68.5,68.23,68.27,87077.0,67.2806,67.4579,67.192,67.2314,87077.0
2024-11-19 11:00:00,68.26,68.29,68.06,68.27,55120.0,67.2215,67.2511,67.0246,67.2314,55120.0
2024-11-19 11:30:00,68.27,68.41,68.15,68.37,46178.0,67.2314,67.3692,67.1132,67.3298,46178.0
2024-11-19 12:00:00,68.36,68.39,68.26,68.36,29925.0,67.32,67.3495,67.2215,67.32,29925.0
2024-11-19 12:30:00,68.37,68.39,68.26,68.29,39783.0,67.3298,67.3495,67.2215,67.2511,39783.0
2024-11-19 13:00:00,68.28,68.34,68.25,68.32,24798.0,67.2412,67.3003,67.2117,67.2806,24798.0
2024-11-19 13:30:00,68.32,68.59,68.28,68.51,55793.0,67.2806,67.5465,67.2412,67.4677,55793.0
2024-11-19 14:00:00,68.52,68.68,68.48,68.6,43616.0,67.4776,67.6351,67.4382,67.5563,43616.0
2024-11-19 14:30:00,68.61,68.61,68.44,68.47,30563.0,67.5662,67.5662,67.3988,67.4283,30563.0
2024-11-19 15:00:00,68.47,68.47,68.36,68.47,49772.0,67.4283,67.4283,67.32,67.4283,49772.0
2024-11-19 15:30:00,68.47,68.64,68.44,68.56,232321.0,67.4283,67.5957,67.3988,67.5169,232321.0
2024-11-20 09:30:00,68.41,68.73,68.37,68.71,42845.0,67.3692,67.6844,67.3298,67.6647,42845.0
2024-11-20 10:00:00,68.69,68.8,68.6,68.66,47611.0,67.645,67.7533,67.5563,67.6154,47611.0
2024-11-20 10:30:00,68.67,68.68,68.39,68.44,40351.0,67.6253,67.6351,67.3495,67.3988,40351.0
2024-11-20 11:00:00,68.44,68.65,68.41,68.61,132000.0,67.3988,67.6056,67.3692,67.5662,132000.0
2024-11-20 11:30:00,68.6,68.65,68.53,68.64,30843.0,67.5563,67.6056,67.4874,67.5957,30843.0
2024-11-20 12:00:00,68.64,68.7,68.6,68.67,29018.0,67.5957,67.6548,67.5563,67.6253,29018.0
2024-11-20 12:30:00,68.67,68.79,68.66,68.68,28458.0,67.6253,67.7434,67.6154,67.6351,28458.0
2024-11-20 13:00:00,68.68,68.69,68.59,68.65,26563.0,67.6351,67.645,67.5465,67.6056,26563.0
2024-11-20 13:30:00,68.65,68.66,68.58,68.64,28208.0,67.6056,67.6154,67.5366,67.5957,28208.0
2024-11-20 14:00:00,68.64,68.72,68.63,68.7,33501.0,67.5957,67.6745,67.5859,67.6548,33501.0
2024-11-20 14:30:00,68.7,68.74,68.66,68.71,71301.0,67.6548,67.6942,67.6154,67.6647,71301.0
2024-11-20 15:00:00,68.7,68.89,68.68,68.84,48572.0,67.6548,67.8419,67.6351,67.7927,48572.0
2024-11-20 15:30:00,68.85,68.88,68.49,68.54,403328.0,67.8025,67.8321,67.448,67.4973,403328.0
2024-11-21 09:30:00,68.74,68.74,68.26,68.41,56355.0,67.6942,67.6942,67.2215,67.3692,56355.0
2024-11-21 10:00:00,68.41,68.69,68.41,68.69,50109.0,67.3692,67.645,67.3692,67.645,50109.0
2024-11-21 10:30:00,68.7,68.85,68.65,68.76,28065.0,67.6548,67.8025,67.6056,67.7139,28065.0
2024-11-21 11:00:00,68.79,68.89,68.69,68.69,47748.0,67.7434,67.8419,67.645,67.645,47748.0
2024-11-21 11:30:00,68.73,69.11,68.72,69.09,69626.0,67.6844,68.0586,67.6745,68.0389,69626.0
2024-11-21 12:00:00,69.07,69.13,68.92,69.0,47089.0,68.0192,68.0783,67.8715,67.9503,47089.0
2024-11-21 12:30:00,69.0,69.09,68.93,69.01,22411.0,67.9503,68.0389,67.8813,67.9601,22411.0
2024-11-21 13:00:00,69.01,69.12,69.0,69.05,35423.0,67.9601,68.0684,67.9503,67.9995,35423.0
2024-11-21 13:30:00,69.05,69.05,68.94,68.99,19305.0,67.9995,67.9995,67.8912,67.9404,19305.0
2024-11-21 14:00:00,68.99,69.1,68.99,69.09,29829.0,67.9404,68.0487,67.9404,68.0389,29829.0
2024-11-21 14:30:00,69.07,69.07,68.92,69.02,22761.0,68.0192,68.0192,67.8715,67.97,22761.0
2024-11-21 15:00:00,69.02,69.18,68.9,69.13,49451.0,67.97,68.1275,67.8518,68.0783,49451.0
2024-11-21 15:30:00,69.13,69.26,69.07,69.2,295653.0,68.0783,68.2063,68.0192,68.1472,295653.0
2024-11-22 09:30:00,69.36,69.65,69.2,69.58,37354.0,68.3048,68.5904,68.1472,68.5214,37354.0
2024-11-22 10:00:00,69.59,69.61,69.42,69.5,57786.0,68.5313,68.551,68.3639,68.4426,57786.0
2024-11-22 10:30:00,69.57,69.64,69.37,69.59,34774.0,68.5116,68.5805,68.3146,68.5313,34774.0
2024-11-22 11:00:00,69.59,69.63,69.43,69.59,22424.0,68.5313,68.5707,68.3737,68.5313,22424.0
2024-11-22 11:30:00,69.57,69.58,69.42,69.5,25688.0,68.5116,68.5214,68.3639,68.4426,25688.0
2024-11-22 12:00:00,69.52,69.65,69.48,69.61,18285.0,68.4623,68.5904,68.423,68.551,18285.0
2024-11-22 12:30:00,69.59,69.67,69.57,69.6,22615.0,68.5313,68.6101,68.5116,68.5411,22615.0
2024-11-22 13:00:00,69.62,69.72,69.57,69.68,19231.0,68.5608,68.6593,68.5116,68.6199,19231.0
2024-11-22 13:30:00,69.66,69.67,69.56,69.65,31366.0,68.6002,68.6101,68.5017,68.5904,31366.0
2024-11-22 14:00:00,69.64,69.67,69.49,69.52,31197.0,68.5805,68.6101,68.4328,68.4623,31197.0
2024-11-22 14:30:00,69.53,69.68,69.5,69.64,34415.0,68.4722,68.6199,68.4426,68.5805,34415.0
2024-11-22 15:00:00,69.64,69.64,69.53,69.55,43080.0,68.5805,68.5805,68.4722,68.4919,43080.0
2024-11-22 15:30:00,69.55,69.67,69.45,69.51,254807.0,68.4919,68.6101,68.3934,68.4525,254807.0
2024-11-25 09:30:00,69.65,70.18,69.61,70.15,30973.0,68.5904,69.1123,68.551,69.0828,30973.0
2024-11-25 10:00:00,70.11,70.11,69.88,70.0,74485.0,69.0434,69.0434,68.8169,68.935,74485.0
2024-11-25 10:30:00,70.01,70.03,69.78,69.85,79638.0,68.9449,68.9646,68.7184,68.7873,79638.0
2024-11-25 11:00:00,69.87,69.88,69.59,69.59,51816.0,68.807,68.8169,68.5313,68.5313,51816.0
2024-11-25 11:30:00,69.59,69.6,69.42,69.47,34562.0,68.5313,68.5411,68.3639,68.4131,34562.0
2024-11-25 12:00:00,69.47,69.58,69.43,69.46,25668.0,68.4131,68.5214,68.3737,68.4033,25668.0
2024-11-25 12:30:00,69.46,69.46,69.11,69.14,46973.0,68.4033,68.4033,68.0586,68.0881,46973.0
2024-11-25 13:00:00,69.15,69.39,69.14,69.24,38228.0,68.098,68.3343,68.0881,68.1866,38228.0
2024-11-25 13:30:00,69.24,69.38,69.14,69.33,35448.0,68.1866,68.3245,68.0881,68.2752,35448.0
2024-11-25 14:00:00,69.33,69.38,69.18,69.18,49503.0,68.2752,68.3245,68.1275,68.1275,49503.0
2024-11-25 14:30:00,69.2,69.34,69.16,69.28,60368.0,68.1472,68.2851,68.1078,68.226,60368.0
2024-11-25 15:00:00,69.28,69.48,69.24,69.45,113795.0,68.226,68.423,68.1866,68.3934,113795.0
2024-11-25 15:30:00,69.44,69.68,69.39,69.66,462291.0,68.3836,68.6199,68.3343,68.6002,462291.0
2024-11-26 09:30:00,69.82,69.99,69.45,69.76,49274.0,68.7578,68.9252,68.3934,68.6987,49274.0
2024-11-26 10:00:00,69.8,69.82,69.54,69.73,57650.0,68.7381,68.7578,68.482,68.6691,57650.0
2024-11-26 10:30:00,69.74,69.86,69.62,69.82,40869.0,68.679,68.7972,68.5608,68.7578,40869.0
2024-11-26 11:00:00,69.81,69.86,69.69,69.86,62028.0,68.7479,68.7972,68.6298,68.7972,62028.0
2024-11-26 11:30:00,69.89,70.09,69.82,70.08,66959.0,68.8267,69.0237,68.7578,69.0138,66959.0
2024-11-26 12:00:00,70.05,70.1,69.99,70.03,61832.0,68.9843,69.0335,68.9252,68.9646,61832.0
2024-11-26 12:30:00,70.03,70.15,70.0,70.15,82061.0,68.9646,69.0828,68.935,69.0828,82061.0
2024-11-26 13:00:00,70.14,70.28,70.14,70.21,42090.0,69.0729,69.2108,69.0729,69.1418,42090.0
2024-11-26 13:30:00,70.2,70.2,70.11,70.16,56896.0,69.132,69.132,69.0434,69.0926,56896.0
2024-11-26 14:00:00,70.17,70.25,70.13,70.22,65155.0,69.1025,69.1812,69.0631,69.1517,65155.0
2024-11-26 14:30:00,70.23,70.31,70.22,70.26,51425.0,69.1615,69.2403,69.1517,69.1911,51425.0
2024-11-26 15:00:00,70.28,70.33,70.23,70.28,64758.0,69.2108,69.26,69.1615,69.2108,64758.0
2024-11-26 15:30:00,70.28,70.49,70.28,70.45,432325.0,69.2108,69.4176,69.2108,69.3782,432325.0
2024-11-27 09:30:00,70.86,71.02,70.6,70.96,55332.0,69.782,69.9395,69.5259,69.8804,55332.0
2024-11-27 10:00:00,70.97,71.26,70.9,71.16,52961.0,69.8903,70.1759,69.8213,70.0774,52961.0
2024-11-27 10:30:00,71.16,71.2,70.96,70.97,32714.0,70.0774,70.1168,69.8804,69.8903,32714.0
2024-11-27 11:00:00,70.96,71.13,70.87,71.1,60329.0,69.8804,70.0478,69.7918,70.0183,60329.0
2024-11-27 11:30:00,71.12,71.35,71.08,71.32,87806.0,70.038,70.2645,69.9986,70.235,87806.0
2024-11-27 12:00:00,71.32,71.34,70.95,70.95,29032.0,70.235,70.2547,69.8706,69.8706,29032.0
2024-11-27 12:30:00,70.94,71.02,70.85,70.96,23713.0,69.8607,69.9395,69.7721,69.8804,23713.0
2024-11-27 13:00:00,70.94,70.94,70.73,70.73,21091.0,69.8607,69.8607,69.6539,69.6539,21091.0
2024-11-27 13:30:00,70.72,70.75,70.66,70.71,53570.0,69.6441,69.6736,69.585,69.6342,53570.0
2024-11-27 14:00:00,70.7,70.74,70.61,70.64,45513.0,69.6244,69.6638,69.5358,69.5653,45513.0
2024-11-27 14:30:00,70.64,70.67,70.59,70.65,54092.0,69.5653,69.5948,69.5161,69.5752,54092.0
2024-11-27 15:00:00,70.65,70.66,70.38,70.45,95656.0,69.5752,69.585,69.3093,69.3782,95656.0
2024-11-27 15:30:00,70.45,70.49,70.35,70.49,261749.0,69.3782,69.4176,69.2797,69.4176,261749.0
2024-11-29 09:30:00,70.45,70.62,69.76,69.84,164479.0,69.3782,69.5456,68.6987,68.7775,164479.0
2024-11-29 10:00:00,69.83,70.03,69.63,69.9,91064.0,68.7676,68.9646,68.5707,68.8366,91064.0
2024-11-29 10:30:00,69.9,69.92,69.59,69.77,42632.0,68.8366,68.8563,68.5313,68.7085,42632.0
2024-11-29 11:00:00,69.79,69.79,69.6,69.7,71994.0,68.7282,68.7282,68.5411,68.6396,71994.0
2024-11-29 11:30:00,69.7,69.96,69.7,69.85,31444.0,68.6396,68.8956,68.6396,68.7873,31444.0
2024-11-29 12:00:00,69.85,69.94,69.73,69.78,38106.0,68.7873,68.876,68.6691,68.7184,38106.0
2024-11-29 12:30:00,69.77,69.9,69.59,69.73,213317.0,68.7085,68.8366,68.5313,68.6691,213317.0
2024-12-02 09:30:00,69.69,69.91,68.66,68.66,84262.0,68.6298,68.8464,67.6154,67.6154,84262.0
2024-12-02 10:00:00,68.7,68.71,68.38,68.56,40953.0,67.6548,67.6647,67.3397,67.5169,40953.0
2024-12-02 10:30:00,68.53,68.65,68.39,68.53,28985.0,67.4874,67.6056,67.3495,67.4874,28985.0
2024-12-02 11:00:00,68.52,68.9,68.44,68.84,52031.0,67.4776,67.8518,67.3988,67.7927,52031.0
2024-12-02 11:30:00,68.84,68.87,68.59,68.71,16417.0,67.7927,67.8222,67.5465,67.6647,16417.0
2024-12-02 12:00:00,68.71,68.75,68.53,68.65,24720.0,67.6647,67.7041,67.4874,67.6056,24720.0
2024-12-02 12:30:00,68.63,68.71,68.61,68.65,28623.0,67.5859,67.6647,67.5662,67.6056,28623.0
2024-12-02 13:00:00,68.65,68.74,68.61,68.7,25073.0,67.6056,67.6942,67.5662,67.6548,25073.0
2024-12-02 13:30:00,68.7,68.75,68.66,68.7,26445.0,67.6548,67.7041,67.6154,67.6548,26445.0
2024-12-02 14:00:00,68.7,68.78,68.62,68.74,28348.0,67.6548,67.7336,67.576,67.6942,28348.0
2024-12-02 14:30:00,68.73,68.73,68.63,68.68,25675.0,67.6844,67.6844,67.5859,67.6351,25675.0
2024-12-02 15:00:00,68.69,68.69,68.54,68.56,29413.0,67.645,67.645,67.4973,67.5169,29413.0
2024-12-02 15:30:00,68.56,68.59,68.34,68.38,186888.0,67.5169,67.5465,67.3003,67.3397,186888.0
2024-12-03 09:30:00,68.94,69.05,68.61,68.89,103412.0,67.8912,67.9995,67.5662,67.8419,103412.0
2024-12-03 10:00:00,68.89,69.06,68.85,68.94,128878.0,67.8419,68.0093,67.8025,67.8912,128878.0
2024-12-03 10:30:00,68.94,68.98,68.75,68.85,25832.0,67.8912,67.9306,67.7041,67.8025,25832.0
2024-12-03 11:00:00,68.86,68.97,68.76,68.84,47586.0,67.8124,67.9207,67.7139,67.7927,47586.0
2024-12-03 11:30:00,68.85,68.95,68.8,68.92,48456.0,67.8025,67.901,67.7533,67.8715,48456.0
2024-12-03 12:00:00,68.94,68.99,68.87,68.96,40683.0,67.8912,67.9404,67.8222,67.9109,40683.0
2024-12-03 12:30:00,68.97,69.05,68.93,68.95,43940.0,67.9207,67.9995,67.8813,67.901,43940.0
2024-12-03 13:00:00,68.94,69.07,68.94,69.03,42010.0,67.8912,68.0192,67.8912,67.9798,42010.0
2024-12-03 13:30:00,69.03,69.04,68.95,69.01,45754.0,67.9798,67.9896,67.901,67.9601,45754.0
2024-12-03 14:00:00,69.03,69.04,68.94,69.0,91806.0,67.9798,67.9896,67.8912,67.9503,91806.0
2024-12-03 14:30:00,68.98,69.03,68.96,69.0,78696.0,67.9306,67.9798,67.9109,67.9503,78696.0
2024-12-03 15:00:00,69.0,69.02,68.75,68.78,65040.0,67.9503,67.97,67.7041,67.7336,65040.0
2024-12-03 15:30:00,68.79,68.85,68.24,68.27,336061.0,67.7434,67.8025,67.2018,67.2314,336061.0
2024-12-04 09:30:00,68.2,68.31,67.83,67.95,49255.0,67.1624,67.2708,66.7981,66.9162,49255.0
2024-12-04 10:00:00,67.95,68.01,67.66,67.9,68531.0,66.9162,66.9753,66.6306,66.867,68531.0
2024-12-04 10:30:00,67.85,67.85,67.46,67.49,55215.0,66.8178,66.8178,66.4337,66.4632,55215.0
2024-12-04 11:00:00,67.52,67.81,67.51,67.75,49287.0,66.4928,66.7784,66.4829,66.7193,49287.0
2024-12-04 11:30:00,67.72,67.84,67.67,67.8,537661.0,66.6897,66.8079,66.6405,66.7685,537661.0
2024-12-04 12:00:00,67.8,67.8,67.62,67.62,77544.0,66.7685,66.7685,66.5912,66.5912,77544.0
2024-12-04 12:30:00,67.64,67.81,67.6,67.68,68988.0,66.6109,66.7784,66.5716,66.6503,68988.0
2024-12-04 13:00:00,67.69,67.72,67.55,67.58,63200.0,66.6602,66.6897,66.5223,66.5519,63200.0
2024-12-04 13:30:00,67.56,67.56,67.34,67.37,67964.0,66.5322,66.5322,66.3155,66.3451,67964.0
2024-12-04 14:00:00,67.36,67.36,67.23,67.23,113722.0,66.3352,66.3352,66.2072,66.2072,113722.0
2024-12-04 14:30:00,67.23,67.27,67.14,67.17,141363.0,66.2072,66.2466,66.1186,66.1481,141363.0
2024-12-04 15:00:00,67.17,67.28,67.16,67.22,65642.0,66.1481,66.2564,66.1382,66.1973,65642.0
2024-12-04 15:30:00,67.21,67.5,67.19,67.5,413529.0,66.1875,66.4731,66.1678,66.4731,413529.0
2024-12-05 09:30:00,67.41,67.98,67.29,67.98,352889.0,66.3844,66.9458,66.2663,66.9458,352889.0
2024-12-05 10:00:00,68.05,68.05,67.74,67.78,218729.0,67.0147,67.0147,66.7094,66.7488,218729.0
2024-12-05 10:30:00,67.8,67.82,67.55,67.58,62698.0,66.7685,66.7882,66.5223,66.5519,62698.0
2024-12-05 11:00:00,67.57,67.59,67.34,67.47,107566.0,66.542,66.5617,66.3155,66.4435,107566.0
2024-12-05 11:30:00,67.45,67.51,67.39,67.39,66691.0,66.4238,66.4829,66.3647,66.3647,66691.0
2024-12-05 12:00:00,67.4,67.46,67.29,67.38,77015.0,66.3746,66.4337,66.2663,66.3549,77015.0
2024-12-05 12:30:00,67.38,67.47,67.34,67.45,47564.0,66.3549,66.4435,66.3155,66.4238,47564.0
2024-12-05 13:00:00,67.44,67.52,67.38,67.47,165980.0,66.414,66.4928,66.3549,66.4435,165980.0
2024-12-05 13:30:00,67.49,67.51,67.4,67.49,137044.0,66.4632,66.4829,66.3746,66.4632,137044.0
2024-12-05 14:00:00,67.5,67.5,67.31,67.33,54197.0,66.4731,66.4731,66.286,66.3057,54197.0
2024-12-05 14:30:00,67.32,67.39,67.28,67.34,77020.0,66.2958,66.3647,66.2564,66.3155,77020.0
2024-12-05 15:00:00,67.33,67.42,67.33,67.39,384246.0,66.3057,66.3943,66.3057,66.3647,384246.0
2024-12-05 15:30:00,67.39,67.5,67.32,67.38,921333.0,66.3647,66.4731,66.2958,66.3549,921333.0
2024-12-06 09:30:00,67.53,67.55,67.07,67.23,40227.0,66.5026,66.5223,66.0496,66.2072,40227.0
2024-12-06 10:00:00,67.29,67.3,66.98,67.1,40701.0,66.2663,66.2761,65.961,66.0792,40701.0
2024-12-06 10:30:00,67.06,67.12,66.96,67.09,105799.0,66.0398,66.0989,65.9413,66.0693,105799.0
2024-12-06 11:00:00,67.07,67.17,67.01,67.03,156129.0,66.0496,66.1481,65.9905,66.0102,156129.0
2024-12-06 11:30:00,67.03,67.17,66.98,67.03,172029.0,66.0102,66.1481,65.961,66.0102,172029.0
2024-12-06 12:00:00,67.03,67.03,66.75,66.84,124277.0,66.0102,66.0102,65.7345,65.8231,124277.0
2024-12-06 12:30:00,66.83,66.86,66.68,66.73,56754.0,65.8133,65.8428,65.6656,65.7148,56754.0
2024-12-06 13:00:00,66.74,66.85,66.71,66.84,62431.0,65.7246,65.833,65.6951,65.8231,62431.0
2024-12-06 13:30:00,66.84,66.94,66.83,66.87,91310.0,65.8231,65.9216,65.8133,65.8527,91310.0
2024-12-06 14:00:00,66.86,66.91,66.82,66.86,77318.0,65.8428,65.8921,65.8034,65.8428,77318.0
2024-12-06 14:30:00,66.87,67.02,66.84,66.95,172207.0,65.8527,66.0004,65.8231,65.9314,172207.0
2024-12-06 15:00:00,66.95,67.11,66.93,67.1,192484.0,65.9314,66.089,65.9117,66.0792,192484.0
2024-12-06 15:30:00,67.11,67.25,66.99,67.18,400902.0,66.089,66.2269,65.9708,66.1579,400902.0
2024-12-09 09:30:00,67.17,67.43,66.96,67.09,79733.0,66.1481,66.4041,65.9413,66.0693,79733.0
2024-12-09 10:00:00,67.09,67.14,66.7,66.93,41433.0,66.0693,66.1186,65.6852,65.9117,41433.0
2024-12-09 10:30:00,66.93,67.13,66.84,67.12,56110.0,65.9117,66.1087,65.8231,66.0989,56110.0
2024-12-09 11:00:00,67.13,67.27,66.99,67.11,48313.0,66.1087,66.2466,65.9708,66.089,48313.0
2024-12-09 11:30:00,67.12,67.19,67.02,67.11,45128.0,66.0989,66.1678,66.0004,66.089,45128.0
2024-12-09 12:00:00,67.12,67.31,67.04,67.29,67071.0,66.0989,66.286,66.0201,66.2663,67071.0
2024-12-09 12:30:00,67.28,67.48,67.24,67.46,138565.0,66.2564,66.4534,66.217,66.4337,138565.0
2024-12-09 13:00:00,67.45,67.53,67.36,67.4,96306.0,66.4238,66.5026,66.3352,66.3746,96306.0
2024-12-09 13:30:00,67.4,67.68,67.39,67.63,131578.0,66.3746,66.6503,66.3647,66.6011,131578.0
2024-12-09 14:00:00,67.6,67.67,67.56,67.66,79345.0,66.5716,66.6405,66.5322,66.6306,79345.0
2024-12-09 14:30:00,67.66,67.75,67.64,67.67,76573.0,66.6306,66.7193,66.6109,66.6405,76573.0
2024-12-09 15:00:00,67.68,67.76,67.59,67.72,164634.0,66.6503,66.7291,66.5617,66.6897,164634.0
2024-12-09 15:30:00,67.72,67.79,67.58,67.66,758935.0,66.6897,66.7587,66.5519,66.6306,758935.0
2024-12-10 09:30:00,67.65,67.75,66.44,67.02,121922.0,66.6208,66.7193,65.4292,66.0004,121922.0
2024-12-10 10:00:00,67.06,67.34,66.91,67.27,117402.0,66.0398,66.3155,65.8921,66.2466,117402.0
2024-12-10 10:30:00,67.28,67.41,67.09,67.35,97675.0,66.2564,66.3844,66.0693,66.3254,97675.0
2024-12-10 11:00:00,67.32,67.64,67.27,67.61,77559.0,66.2958,66.6109,66.2466,66.5814,77559.0
2024-12-10 11:30:00,67.58,67.92,67.55,67.67,74065.0,66.5519,66.8867,66.5223,66.6405,74065.0
2024-12-10 12:00:00,67.66,67.73,67.52,67.58,26292.0,66.6306,66.6996,66.4928,66.5519,26292.0
2024-12-10 12:30:00,67.58,67.64,67.41,67.55,30975.0,66.5519,66.6109,66.3844,66.5223,30975.0
2024-12-10 13:00:00,67.54,67.62,67.48,67.58,33014.0,66.5125,66.5912,66.4534,66.5519,33014.0
2024-12-10 13:30:00,67.56,67.64,67.53,67.59,31512.0,66.5322,66.6109,66.5026,66.5617,31512.0
2024-12-10 14:00:00,67.58,67.77,67.56,67.76,68761.0,66.5519,66.739,66.5322,66.7291,68761.0
2024-12-10 14:30:00,67.75,67.96,67.75,67.85,58901.0,66.7193,66.9261,66.7193,66.8178,58901.0
2024-12-10 15:00:00,67.85,67.97,67.69,67.7,46249.0,66.8178,66.9359,66.6602,66.67,46249.0
2024-12-10 15:30:00,67.69,67.76,67.46,67.67,234063.0,66.6602,66.7291,66.4337,66.6405,234063.0
2024-12-11 09:30:00,67.71,67.92,67.39,67.44,58489.0,66.6799,66.8867,66.3647,66.414,58489.0
2024-12-11 10:00:00,67.45,67.45,67.11,67.23,69090.0,66.4238,66.4238,66.089,66.2072,69090.0
2024-12-11 10:30:00,67.23,67.3,67.02,67.2,40392.0,66.2072,66.2761,66.0004,66.1776,40392.0
2024-12-11 11:00:00,67.18,67.19,66.88,66.96,36234.0,66.1579,66.1678,65.8625,65.9413,36234.0
2024-12-11 11:30:00,66.95,67.05,66.84,67.0,69841.0,65.9314,66.0299,65.8231,65.9807,69841.0
2024-12-11 12:00:00,66.99,67.01,66.85,66.85,33472.0,65.9708,65.9905,65.833,65.833,33472.0
2024-12-11 12:30:00,66.79,66.85,66.71,66.84,29320.0,65.7739,65.833,65.6951,65.8231,29320.0
2024-12-11 13:00:00,66.81,66.87,66.73,66.79,28785.0,65.7936,65.8527,65.7148,65.7739,28785.0
2024-12-11 13:30:00,66.79,66.84,66.71,66.78,41497.0,65.7739,65.8231,65.6951,65.764,41497.0
2024-12-11 14:00:00,66.78,66.78,66.64,66.65,39337.0,65.764,65.764,65.6262,65.636,39337.0
2024-12-11 14:30:00,66.65,66.83,66.63,66.81,66391.0,65.636,65.8133,65.6163,65.7936,66391.0
2024-12-11 15:00:00,66.82,66.87,66.72,66.79,72446.0,65.8034,65.8527,65.7049,65.7739,72446.0
2024-12-11 15:30:00,66.78,66.89,66.69,66.84,555052.0,65.764,65.8724,65.6754,65.8231,555052.0
2024-12-12 09:30:00,67.2,67.37,66.68,67.07,33886.0,66.1776,66.3451,65.6656,66.0496,33886.0
2024-12-12 10:00:00,67.06,67.39,66.94,67.35,43205.0,66.0398,66.3647,65.9216,66.3254,43205.0
2024-12-12 10:30:00,67.35,67.54,67.34,67.53,101998.0,66.3254,66.5125,66.3155,66.5026,101998.0
2024-12-12 11:00:00,67.53,67.53,67.2,67.3,67271.0,66.5026,66.5026,66.1776,66.2761,67271.0
2024-12-12 11:30:00,67.31,67.33,67.09,67.1,37214.0,66.286,66.3057,66.0693,66.0792,37214.0
2024-12-12 12:00:00,67.12,67.12,66.81,66.84,80831.0,66.0989,66.0989,65.7936,65.8231,80831.0
2024-12-12 12:30:00,66.87,67.04,66.8,67.02,39226.0,65.8527,66.0201,65.7837,66.0004,39226.0
2024-12-12 13:00:00,67.02,67.22,66.92,67.12,43276.0,66.0004,66.1973,65.9019,66.0989,43276.0
2024-12-12 13:30:00,67.11,67.13,66.98,67.01,46163.0,66.089,66.1087,65.961,65.9905,46163.0
2024-12-12 14:00:00,66.98,67.08,66.97,67.03,54409.0,65.961,66.0595,65.9511,66.0102,54409.0
2024-12-12 14:30:00,67.03,67.1,66.96,67.03,58095.0,66.0102,66.0792,65.9413,66.0102,58095.0
2024-12-12 15:00:00,67.02,67.11,66.92,67.1,49049.0,66.0004,66.089,65.9019,66.0792,49049.0
2024-12-12 15:30:00,67.1,67.14,67.0,67.05,294790.0,66.0792,66.1186,65.9807,66.0299,294790.0
2024-12-13 09:30:00,67.03,67.21,66.83,66.87,40598.0,66.0102,66.1875,65.8133,65.8527,40598.0
2024-12-13 10:00:00,66.89,67.31,66.85,67.31,58425.0,65.8724,66.286,65.833,66.286,58425.0
2024-12-13 10:30:00,67.3,67.53,67.19,67.5,27327.0,66.2761,66.5026,66.1678,66.4731,27327.0
2024-12-13 11:00:00,67.5,67.74,67.46,67.74,52348.0,66.4731,66.7094,66.4337,66.7094,52348.0
2024-12-13 11:30:00,67.72,67.81,67.61,67.77,61033.0,66.6897,66.7784,66.5814,66.739,61033.0
2024-12-13 12:00:00,67.77,67.82,67.7,67.82,180130.0,66.739,66.7882,66.67,66.7882,180130.0
2024-12-13 12:30:00,67.82,67.88,67.68,67.68,134690.0,66.7882,66.8473,66.6503,66.6503,134690.0
2024-12-13 13:00:00,67.69,67.72,67.47,67.49,40298.0,66.6602,66.6897,66.4435,66.4632,40298.0
2024-12-13 13:30:00,67.48,67.57,67.34,67.37,83033.0,66.4534,66.542,66.3155,66.3451,83033.0
2024-12-13 14:00:00,67.37,67.51,67.36,67.37,45770.0,66.3451,66.4829,66.3352,66.3451,45770.0
2024-12-13 14:30:00,67.36,67.45,67.33,67.38,49210.0,66.3352,66.4238,66.3057,66.3549,49210.0
2024-12-13 15:00:00,67.38,67.42,67.29,67.29,71300.0,66.3549,66.3943,66.2663,66.2663,71300.0
2024-12-13 15:30:00,67.3,67.43,67.28,67.32,227468.0,66.2761,66.4041,66.2564,66.2958,227468.0
2024-12-16 09:30:00,67.37,67.56,67.02,67.06,310171.0,66.3451,66.5322,66.0004,66.0398,310171.0
2024-12-16 10:00:00,67.07,67.22,66.76,66.76,459089.0,66.0496,66.1973,65.7443,65.7443,459089.0
2024-12-16 10:30:00,66.75,67.11,66.7,67.03,284954.0,65.7345,66.089,65.6852,66.0102,284954.0
2024-12-16 11:00:00,67.03,67.2,66.99,67.05,210839.0,66.0102,66.1776,65.9708,66.0299,210839.0
2024-12-16 11:30:00,67.05,67.3,67.03,67.2,91334.0,66.0299,66.2761,66.0102,66.1776,91334.0
2024-12-16 12:00:00,67.24,67.28,67.11,67.12,32739.0,66.217,66.2564,66.089,66.0989,32739.0
2024-12-16 12:30:00,67.13,67.19,66.97,66.98,61691.0,66.1087,66.1678,65.9511,65.961,61691.0
2024-12-16 13:00:00,66.98,67.01,66.08,66.84,396353.0,65.961,65.9905,65.0747,65.8231,396353.0
2024-12-16 13:30:00,66.81,66.85,66.61,66.62,92727.0,65.7936,65.833,65.5966,65.6065,92727.0
2024-12-16 14:00:00,66.62,66.68,66.26,66.27,154014.0,65.6065,65.6656,65.2519,65.2618,154014.0
2024-12-16 14:30:00,66.28,66.63,66.28,66.62,421679.0,65.2716,65.6163,65.2716,65.6065,421679.0
2024-12-16 15:00:00,66.61,66.61,66.46,66.5,191774.0,65.5966,65.5966,65.4489,65.4883,191774.0
2024-12-16 15:30:00,66.51,66.76,66.44,66.7,914876.0,65.4981,65.7443,65.4292,65.6852,914876.0
2024-12-17 09:30:00,66.31,67.47,66.24,67.47,101936.0,65.3012,66.4435,65.2322,66.4435,101936.0
2024-12-17 10:00:00,67.47,67.71,67.22,67.37,58216.0,66.4435,66.6799,66.1973,66.3451,58216.0
2024-12-17 10:30:00,67.37,67.53,67.21,67.45,59125.0,66.3451,66.5026,66.1875,66.4238,59125.0
2024-12-17 11:00:00,67.42,67.52,67.24,67.27,149988.0,66.3943,66.4928,66.217,66.2466,149988.0
2024-12-17 11:30:00,67.26,67.39,67.12,67.37,84416.0,66.2367,66.3647,66.0989,66.3451,84416.0
2024-12-17 12:00:00,67.37,67.5,67.25,67.29,61350.0,66.3451,66.4731,66.2269,66.2663,61350.0
2024-12-17 12:30:00,67.3,67.35,67.28,67.3,91581.0,66.2761,66.3254,66.2564,66.2761,91581.0
2024-12-17 13:00:00,67.31,67.37,67.17,67.33,143997.0,66.286,66.3451,66.1481,66.3057,143997.0
2024-12-17 13:30:00,67.35,67.39,67.14,67.18,48864.0,66.3254,66.3647,66.1186,66.1579,48864.0
2024-12-17 14:00:00,67.2,67.3,67.16,67.18,102207.0,66.1776,66.2761,66.1382,66.1579,102207.0
2024-12-17 14:30:00,67.18,67.31,67.15,67.16,89002.0,66.1579,66.286,66.1284,66.1382,89002.0
2024-12-17 15:00:00,67.12,67.16,66.87,66.91,97507.0,66.0989,66.1382,65.8527,65.8921,97507.0
2024-12-17 15:30:00,66.92,67.06,66.79,67.05,521240.0,65.9019,66.0398,65.7739,66.0299,521240.0
2024-12-18 09:30:00,66.94,67.14,66.68,66.88,37941.0,65.9216,66.1186,65.6656,65.8625,37941.0
2024-12-18 10:00:00,66.88,67.09,66.77,66.93,56791.0,65.8625,66.0693,65.7542,65.9117,56791.0
2024-12-18 10:30:00,66.93,67.15,66.9,67.14,45102.0,65.9117,66.1284,65.8822,66.1186,45102.0
2024-12-18 11:00:00,67.13,67.15,66.9,66.9,30154.0,66.1087,66.1284,65.8822,65.8822,30154.0
2024-12-18 11:30:00,66.9,67.02,66.9,66.94,34042.0,65.8822,66.0004,65.8822,65.9216,34042.0
2024-12-18 12:00:00,66.95,66.99,66.9,66.96,35505.0,65.9314,65.9708,65.8822,65.9413,35505.0
2024-12-18 12:30:00,66.96,67.01,66.86,66.89,27042.0,65.9413,65.9905,65.8428,65.8724,27042.0
2024-12-18 13:00:00,66.88,67.0,66.85,66.94,43288.0,65.8625,65.9807,65.833,65.9216,43288.0
2024-12-18 13:30:00,66.97,67.02,66.94,66.95,12928.0,65.9511,66.0004,65.9216,65.9314,12928.0
2024-12-18 14:00:00,66.93,66.96,66.46,66.53,105161.0,65.9117,65.9413,65.4489,65.5178,105161.0
2024-12-18 14:30:00,66.54,66.64,66.23,66.28,191233.0,65.5277,65.6262,65.2224,65.2716,191233.0
2024-12-18 15:00:00,66.28,66.67,66.28,66.61,50751.0,65.2716,65.6557,65.2716,65.5966,50751.0
2024-12-18 15:30:00,66.59,66.68,65.82,65.86,321330.0,65.5769,65.6656,64.8186,64.858,321330.0
2024-12-19 09:30:00,65.66,66.12,65.47,65.89,75622.0,64.6611,65.1141,64.474,64.8876,75622.0
2024-12-19 10:00:00,65.91,65.99,65.57,65.81,60436.0,64.9073,64.986,64.5724,64.8088,60436.0
2024-12-19 10:30:00,65.82,66.02,65.72,65.9,134930.0,64.8186,65.0156,64.7202,64.8974,134930.0
2024-12-19 11:00:00,65.88,66.1,65.78,66.09,46723.0,64.8777,65.0944,64.7792,65.0845,46723.0
2024-12-19 11:30:00,66.11,66.11,65.9,65.91,34501.0,65.1042,65.1042,64.8974,64.9073,34501.0
2024-12-19 12:00:00,65.91,66.16,65.88,66.15,33019.0,64.9073,65.1535,64.8777,65.1436,33019.0
2024-12-19 12:30:00,66.15,66.21,66.05,66.14,29059.0,65.1436,65.2027,65.0451,65.1338,29059.0
2024-12-19 13:00:00,66.15,66.39,66.1,66.39,30158.0,65.1436,65.38,65.0944,65.38,30158.0
2024-12-19 13:30:00,66.37,66.42,66.33,66.35,39600.0,65.3603,65.4095,65.3209,65.3406,39600.0
2024-12-19 14:00:00,66.37,66.37,66.1,66.19,45603.0,65.3603,65.3603,65.0944,65.183,45603.0
2024-12-19 14:30:00,66.2,66.24,66.06,66.08,48574.0,65.1929,65.2322,65.055,65.0747,48574.0
2024-12-19 15:00:00,66.1,66.32,66.05,66.27,84040.0,65.0944,65.311,65.0451,65.2618,84040.0
2024-12-19 15:30:00,66.28,66.36,65.74,65.77,385180.0,65.2716,65.3504,64.7399,64.7694,385180.0
2024-12-20 09:30:00,65.85,66.07,65.65,65.99,404666.0,64.8482,65.0648,64.6512,64.986,404666.0
2024-12-20 10:00:00,65.99,66.2,65.88,66.15,39495.0,64.986,65.1929,64.8777,65.1436,39495.0
2024-12-20 10:30:00,66.18,66.23,66.05,66.08,34017.0,65.1732,65.2224,65.0451,65.0747,34017.0
2024-12-20 11:00:00,66.06,66.44,66.03,66.42,59627.0,65.055,65.4292,65.0254,65.4095,59627.0
2024-12-20 11:30:00,66.44,66.6,66.4,66.56,61565.0,65.4292,65.5868,65.3898,65.5474,61565.0
2024-12-20 12:00:00,66.55,66.56,66.43,66.5,43038.0,65.5375,65.5474,65.4194,65.4883,43038.0
2024-12-20 12:30:00,66.5,66.58,66.39,66.53,35764.0,65.4883,65.5671,65.38,65.5178,35764.0
2024-12-20 13:00:00,66.53,66.54,66.37,66.4,43308.0,65.5178,65.5277,65.3603,65.3898,43308.0
2024-12-20 13:30:00,66.41,66.48,66.32,66.34,21088.0,65.3997,65.4686,65.311,65.3307,21088.0
2024-12-20 14:00:00,66.32,66.52,66.32,66.51,28761.0,65.311,65.508,65.311,65.4981,28761.0
2024-12-20 14:30:00,66.5,66.57,66.32,66.4,42802.0,65.4883,65.5572,65.311,65.3898,42802.0
2024-12-20 15:00:00,66.43,66.62,66.36,66.53,58425.0,65.4194,65.6065,65.3504,65.5178,58425.0
2024-12-20 15:30:00,66.54,66.82,66.43,66.61,311830.0,65.5277,65.8034,65.4194,65.5966,311830.0
2024-12-23 09:30:00,66.32,66.56,66.05,66.11,67742.0,65.311,65.5474,65.0451,65.1042,67742.0
2024-12-23 10:00:00,66.09,66.39,66.03,66.36,77682.0,65.0845,65.38,65.0254,65.3504,77682.0
2024-12-23 10:30:00,66.36,66.39,66.11,66.11,22647.0,65.3504,65.38,65.1042,65.1042,22647.0
2024-12-23 11:00:00,66.13,66.22,66.04,66.2,49308.0,65.1239,65.2125,65.0353,65.1929,49308.0
2024-12-23 11:30:00,66.21,66.4,66.16,66.37,21494.0,65.2027,65.3898,65.1535,65.3603,21494.0
2024-12-23 12:00:00,66.39,66.42,66.3,66.42,21232.0,65.38,65.4095,65.2913,65.4095,21232.0
2024-12-23 12:30:00,66.43,66.47,66.36,66.37,16704.0,65.4194,65.4587,65.3504,65.3603,16704.0
2024-12-23 13:00:00,66.37,66.47,66.31,66.46,24956.0,65.3603,65.4587,65.3012,65.4489,24956.0
2024-12-23 13:30:00,66.47,66.51,66.35,66.47,24113.0,65.4587,65.4981,65.3406,65.4587,24113.0
2024-12-23 14:00:00,66.45,66.49,66.36,66.49,30269.0,65.439,65.4784,65.3504,65.4784,30269.0
2024-12-23 14:30:00,66.49,66.51,66.37,66.42,34238.0,65.4784,65.4981,65.3603,65.4095,34238.0
2024-12-23 15:00:00,66.44,66.6,66.44,66.52,50481.0,65.4292,65.5868,65.4292,65.508,50481.0
2024-12-23 15:30:00,66.52,66.69,66.51,66.67,211031.0,65.508,65.6754,65.4981,65.6557,211031.0
2024-12-24 09:30:00,66.47,66.83,66.46,66.72,34500.0,65.4587,65.8133,65.4489,65.7049,34500.0
2024-12-24 10:00:00,66.72,66.78,66.61,66.64,25933.0,65.7049,65.764,65.5966,65.6262,25933.0
2024-12-24 10:30:00,66.61,66.8,66.59,66.72,47443.0,65.5966,65.7837,65.5769,65.7049,47443.0
2024-12-24 11:00:00,66.73,66.78,66.5,66.69,83426.0,65.7148,65.764,65.4883,65.6754,83426.0
2024-12-24 11:30:00,66.67,66.67,66.44,66.5,48056.0,65.6557,65.6557,65.4292,65.4883,48056.0
2024-12-24 12:00:00,66.5,66.69,66.48,66.66,27621.0,65.4883,65.6754,65.4686,65.6459,27621.0
2024-12-24 12:30:00,66.65,66.83,66.56,66.78,88077.0,65.636,65.8133,65.5474,65.764,88077.0
2024-12-26 09:30:00,66.68,66.98,66.54,66.87,17304.0,65.6656,65.961,65.5277,65.8527,17304.0
2024-12-26 10:00:00,66.83,67.01,66.8,67.01,19588.0,65.8133,65.9905,65.7837,65.9905,19588.0
2024-12-26 10:30:00,66.98,66.98,66.8,66.96,17266.0,65.961,65.961,65.7837,65.9413,17266.0
2024-12-26 11:00:00,66.97,67.07,66.96,67.06,14224.0,65.9511,66.0496,65.9413,66.0398,14224.0
2024-12-26 11:30:00,67.05,67.13,67.02,67.1,11377.0,66.0299,66.1087,66.0004,66.0792,11377.0
2024-12-26 12:00:00,67.1,67.13,67.0,67.07,22971.0,66.0792,66.1087,65.9807,66.0496,22971.0
2024-12-26 12:30:00,67.07,67.09,66.97,67.03,22732.0,66.0496,66.0693,65.9511,66.0102,22732.0
2024-12-26 13:00:00,67.01,67.07,66.98,67.06,22239.0,65.9905,66.0496,65.961,66.0398,22239.0
2024-12-26 13:30:00,67.06,67.06,66.92,67.02,22625.0,66.0398,66.0398,65.9019,66.0004,22625.0
2024-12-26 14:00:00,67.02,67.02,66.89,66.9,18762.0,66.0004,66.0004,65.8724,65.8822,18762.0
2024-12-26 14:30:00,66.91,66.97,66.85,66.87,48398.0,65.8921,65.9511,65.833,65.8527,48398.0
2024-12-26 15:00:00,66.86,66.89,66.75,66.78,23926.0,65.8428,65.8724,65.7345,65.764,23926.0
2024-12-26 15:30:00,66.76,66.96,66.65,66.93,119012.0,65.7443,65.9413,65.636,65.9117,119012.0
2024-12-27 09:30:00,66.61,67.33,66.6,67.33,27675.0,65.5966,66.3057,65.5868,66.3057,27675.0
2024-12-27 10:00:00,67.33,67.48,67.15,67.17,36940.0,66.3057,66.4534,66.1284,66.1481,36940.0
2024-12-27 10:30:00,67.17,67.35,67.14,67.17,26743.0,66.1481,66.3254,66.1186,66.1481,26743.0
2024-12-27 11:00:00,67.13,67.22,67.05,67.15,24148.0,66.1087,66.1973,66.0299,66.1284,24148.0
2024-12-27 11:30:00,67.15,67.24,66.96,66.98,12860.0,66.1284,66.217,65.9413,65.961,12860.0
2024-12-27 12:00:00,66.94,67.01,66.9,67.0,12616.0,65.9216,65.9905,65.8822,65.9807,12616.0
2024-12-27 12:30:00,67.0,67.01,66.81,66.9,11449.0,65.9807,65.9905,65.7936,65.8822,11449.0
2024-12-27 13:00:00,66.88,66.98,66.88,66.92,11517.0,65.8625,65.961,65.8625,65.9019,11517.0
2024-12-27 13:30:00,66.9,66.97,66.86,66.92,8742.0,65.8822,65.9511,65.8428,65.9019,8742.0
2024-12-27 14:00:00,66.91,67.11,66.89,67.08,9198.0,65.8921,66.089,65.8724,66.0595,9198.0
2024-12-27 14:30:00,67.07,67.2,67.06,67.15,22100.0,66.0496,66.1776,66.0398,66.1284,22100.0
2024-12-27 15:00:00,67.18,67.18,66.98,67.02,35238.0,66.1579,66.1579,65.961,66.0004,35238.0
2024-12-27 15:30:00,67.01,67.19,66.93,67.07,158234.0,65.9905,66.1678,65.9117,66.0496,158234.0
2024-12-30 09:30:00,66.82,66.82,66.25,66.39,33902.0,65.8034,65.8034,65.2421,65.38,33902.0
2024-12-30 10:00:00,66.42,66.48,66.18,66.28,38446.0,65.4095,65.4686,65.1732,65.2716,38446.0
2024-12-30 10:30:00,66.28,66.37,66.1,66.18,33071.0,65.2716,65.3603,65.0944,65.1732,33071.0
2024-12-30 11:00:00,66.15,66.39,66.11,66.39,18526.0,65.1436,65.38,65.1042,65.38,18526.0
2024-12-30 11:30:00,66.35,66.49,66.33,66.4,16644.0,65.3406,65.4784,65.3209,65.3898,16644.0
2024-12-30 12:00:00,66.38,66.56,66.38,66.55,17031.0,65.3701,65.5474,65.3701,65.5375,17031.0
2024-12-30 12:30:00,66.53,66.58,66.42,66.51,21958.0,65.5178,65.5671,65.4095,65.4981,21958.0
2024-12-30 13:00:00,66.51,66.64,66.46,66.5,23208.0,65.4981,65.6262,65.4489,65.4883,23208.0
2024-12-30 13:30:00,66.5,66.67,66.48,66.6,34673.0,65.4883,65.6557,65.4686,65.5868,34673.0
2024-12-30 14:00:00,66.59,66.62,66.42,66.51,24826.0,65.5769,65.6065,65.4095,65.4981,24826.0
2024-12-30 14:30:00,66.5,66.57,66.47,66.56,25168.0,65.4883,65.5572,65.4587,65.5474,25168.0
2024-12-30 15:00:00,66.54,66.72,66.48,66.62,28064.0,65.5277,65.7049,65.4686,65.6065,28064.0
2024-12-30 15:30:00,66.62,66.79,66.57,66.63,113035.0,65.6065,65.7739,65.5572,65.6163,113035.0
2024-12-31 09:30:00,66.84,67.11,66.75,66.94,24786.0,65.8231,66.089,65.7345,65.9216,24786.0
2024-12-31 10:00:00,66.99,67.11,66.92,66.93,20818.0,65.9708,66.089,65.9019,65.9117,20818.0
2024-12-31 10:30:00,66.9,66.93,66.76,66.84,30753.0,65.8822,65.9117,65.7443,65.8231,30753.0
2024-12-31 11:00:00,66.85,66.87,66.64,66.66,32590.0,65.833,65.8527,65.6262,65.6459,32590.0
2024-12-31 11:30:00,66.66,66.66,66.34,66.34,21386.0,65.6459,65.6459,65.3307,65.3307,21386.0
2024-12-31 12:00:00,66.34,66.54,66.29,66.49,26388.0,65.3307,65.5277,65.2815,65.4784,26388.0
2024-12-31 12:30:00,66.49,66.6,66.4,66.56,20525.0,65.4784,65.5868,65.3898,65.5474,20525.0
2024-12-31 13:00:00,66.57,66.57,66.31,66.36,18222.0,65.5572,65.5572,65.3012,65.3504,18222.0
2024-12-31 13:30:00,66.38,66.56,66.38,66.44,9621.0,65.3701,65.5474,65.3701,65.4292,9621.0
2024-12-31 14:00:00,66.41,66.52,66.22,66.4,16557.0,65.3997,65.508,65.2125,65.3898,16557.0
2024-12-31 14:30:00,66.38,66.46,66.38,66.44,27903.0,65.3701,65.4489,65.3701,65.4292,27903.0
2024-12-31 15:00:00,66.43,66.47,66.33,66.45,22146.0,65.4194,65.4587,65.3209,65.439,22146.0
2024-12-31 15:30:00,66.46,66.7,66.39,66.67,151649.0,65.4489,65.6852,65.38,65.6557,151649.0
2025-01-02 09:30:00,67.27,67.46,66.88,66.97,58684.0,66.2466,66.4337,65.8625,65.9511,58684.0
2025-01-02 10:00:00,66.97,67.16,66.91,67.05,27881.0,65.9511,66.1382,65.8921,66.0299,27881.0
2025-01-02 10:30:00,67.08,67.16,67.01,67.04,18889.0,66.0595,66.1382,65.9905,66.0201,18889.0
2025-01-02 11:00:00,67.04,67.05,66.74,66.84,19676.0,66.0201,66.0299,65.7246,65.8231,19676.0
2025-01-02 11:30:00,66.87,66.91,66.72,66.8,22065.0,65.8527,65.8921,65.7049,65.7837,22065.0
2025-01-02 12:00:00,66.82,66.9,66.71,66.71,21378.0,65.8034,65.8822,65.6951,65.6951,21378.0
2025-01-02 12:30:00,66.73,66.76,66.62,66.73,18613.0,65.7148,65.7443,65.6065,65.7148,18613.0
2025-01-02 13:00:00,66.72,66.77,66.55,66.6,20045.0,65.7049,65.7542,65.5375,65.5868,20045.0
2025-01-02 13:30:00,66.6,66.6,66.4,66.53,16458.0,65.5868,65.5868,65.3898,65.5178,16458.0
2025-01-02 14:00:00,66.52,66.52,66.38,66.47,17574.0,65.508,65.508,65.3701,65.4587,17574.0
2025-01-02 14:30:00,66.47,66.55,66.38,66.43,24544.0,65.4587,65.5375,65.3701,65.4194,24544.0
2025-01-02 15:00:00,66.44,66.67,66.44,66.59,41788.0,65.4292,65.6557,65.4292,65.5769,41788.0
2025-01-02 15:30:00,66.55,66.65,66.42,66.54,167098.0,65.5375,65.636,65.4095,65.5277,167098.0
2025-01-03 09:30:00,66.47,66.93,66.34,66.47,27933.0,65.4587,65.9117,65.3307,65.4587,27933.0
2025-01-03 10:00:00,66.51,66.63,66.39,66.47,62158.0,65.4981,65.6163,65.38,65.4587,62158.0
2025-01-03 10:30:00,66.49,66.8,66.43,66.75,64946.0,65.4784,65.7837,65.4194,65.7345,64946.0
2025-01-03 11:00:00,66.76,66.78,66.6,66.67,16855.0,65.7443,65.764,65.5868,65.6557,16855.0
2025-01-03 11:30:00,66.67,66.83,66.64,66.76,25047.0,65.6557,65.8133,65.6262,65.7443,25047.0
2025-01-03 12:00:00,66.75,66.93,66.75,66.79,16145.0,65.7345,65.9117,65.7345,65.7739,16145.0
2025-01-03 12:30:00,66.78,66.81,66.68,66.7,16635.0,65.764,65.7936,65.6656,65.6852,16635.0
2025-01-03 13:00:00,66.69,66.78,66.67,66.75,38507.0,65.6754,65.764,65.6557,65.7345,38507.0
2025-01-03 13:30:00,66.75,66.76,66.63,66.64,91311.0,65.7345,65.7443,65.6163,65.6262,91311.0
2025-01-03 14:00:00,66.65,66.71,66.56,66.71,25235.0,65.636,65.6951,65.5474,65.6951,25235.0
2025-01-03 14:30:00,66.69,66.77,66.66,66.7,23703.0,65.6754,65.7542,65.6459,65.6852,23703.0
2025-01-03 15:00:00,66.69,66.72,66.62,66.69,28918.0,65.6754,65.7049,65.6065,65.6754,28918.0
2025-01-03 15:30:00,66.67,66.7,66.56,66.58,191260.0,65.6557,65.6852,65.5474,65.5671,191260.0
2025-01-06 09:30:00,66.42,66.59,65.67,65.93,60285.0,65.4095,65.5769,64.6709,64.927,60285.0
2025-01-06 10:00:00,65.98,66.14,65.66,65.68,22000.0,64.9762,65.1338,64.6611,64.6808,22000.0
2025-01-06 10:30:00,65.68,65.88,65.54,65.81,20878.0,64.6808,64.8777,64.5429,64.8088,20878.0
2025-01-06 11:00:00,65.81,65.95,65.58,65.87,13609.0,64.8088,64.9467,64.5823,64.8679,13609.0
2025-01-06 11:30:00,65.87,66.1,65.85,66.09,25231.0,64.8679,65.0944,64.8482,65.0845,25231.0
2025-01-06 12:00:00,66.08,66.21,66.02,66.12,19188.0,65.0747,65.2027,65.0156,65.1141,19188.0
2025-01-06 12:30:00,66.11,66.19,66.06,66.11,14371.0,65.1042,65.183,65.055,65.1042,14371.0
2025-01-06 13:00:00,66.13,66.13,65.92,65.95,13045.0,65.1239,65.1239,64.9171,64.9467,13045.0
2025-01-06 13:30:00,65.94,65.94,65.74,65.83,31379.0,64.9368,64.9368,64.7399,64.8285,31379.0
2025-01-06 14:00:00,65.81,65.84,65.69,65.72,25575.0,64.8088,64.8383,64.6906,64.7202,25575.0
2025-01-06 14:30:00,65.73,65.83,65.6,65.69,23210.0,64.73,64.8285,64.602,64.6906,23210.0
2025-01-06 15:00:00,65.68,65.74,65.59,65.59,25261.0,64.6808,64.7399,64.5921,64.5921,25261.0
2025-01-06 15:30:00,65.6,65.61,65.27,65.43,156858.0,64.602,64.6118,64.277,64.4346,156858.0
2025-01-07 09:30:00,65.4,66.11,65.37,66.11,25643.0,64.405,65.1042,64.3755,65.1042,25643.0
2025-01-07 10:00:00,66.06,66.11,65.74,65.96,51748.0,65.055,65.1042,64.7399,64.9565,51748.0
2025-01-07 10:30:00,65.97,66.24,65.96,66.03,33623.0,64.9664,65.2322,64.9565,65.0254,33623.0
2025-01-07 11:00:00,66.04,66.09,65.73,65.81,16346.0,65.0353,65.0845,64.73,64.8088,16346.0
2025-01-07 11:30:00,65.83,65.86,65.59,65.62,19653.0,64.8285,64.858,64.5921,64.6217,19653.0
2025-01-07 12:00:00,65.62,65.79,65.62,65.73,17107.0,64.6217,64.7891,64.6217,64.73,17107.0
2025-01-07 12:30:00,65.75,65.76,65.62,65.72,14193.0,64.7497,64.7595,64.6217,64.7202,14193.0
2025-01-07 13:00:00,65.71,65.83,65.71,65.78,13459.0,64.7103,64.8285,64.7103,64.7792,13459.0
2025-01-07 13:30:00,65.79,65.82,65.7,65.79,26112.0,64.7891,64.8186,64.7005,64.7891,26112.0
2025-01-07 14:00:00,65.78,65.79,65.71,65.71,17731.0,64.7792,64.7891,64.7103,64.7103,17731.0
2025-01-07 14:30:00,65.71,65.76,65.65,65.68,23472.0,64.7103,64.7595,64.6512,64.6808,23472.0
2025-01-07 15:00:00,65.68,65.8,65.62,65.66,31811.0,64.6808,64.7989,64.6217,64.6611,31811.0
2025-01-07 15:30:00,65.66,65.74,65.52,65.72,185146.0,64.6611,64.7399,64.5232,64.7202,185146.0
2025-01-08 09:30:00,65.43,66.05,65.34,65.46,55481.0,64.4346,65.0451,64.3459,64.4641,55481.0
2025-01-08 10:00:00,65.42,65.85,65.37,65.72,22332.0,64.4247,64.8482,64.3755,64.7202,22332.0
2025-01-08 10:30:00,65.72,65.99,65.66,65.98,23713.0,64.7202,64.986,64.6611,64.9762,23713.0
2025-01-08 11:00:00,65.98,66.04,65.87,65.98,27589.0,64.9762,65.0353,64.8679,64.9762,27589.0
2025-01-08 11:30:00,66.02,66.15,65.99,66.04,20320.0,65.0156,65.1436,64.986,65.0353,20320.0
2025-01-08 12:00:00,66.06,66.08,65.8,65.96,38478.0,65.055,65.0747,64.7989,64.9565,38478.0
2025-01-08 12:30:00,65.95,66.01,65.83,65.94,51406.0,64.9467,65.0057,64.8285,64.9368,51406.0
2025-01-08 13:00:00,65.94,66.06,65.74,65.89,32383.0,64.9368,65.055,64.7399,64.8876,32383.0
2025-01-08 13:30:00,65.87,65.95,65.73,65.77,20691.0,64.8679,64.9467,64.73,64.7694,20691.0
2025-01-08 14:00:00,65.77,65.95,65.73,65.94,41941.0,64.7694,64.9467,64.73,64.9368,41941.0
2025-01-08 14:30:00,65.93,66.02,65.84,66.0,39568.0,64.927,65.0156,64.8383,64.9959,39568.0
2025-01-08 15:00:00,66.01,66.12,65.96,66.12,56902.0,65.0057,65.1141,64.9565,65.1141,56902.0
2025-01-08 15:30:00,66.12,66.41,66.07,66.33,173960.0,65.1141,65.3997,65.0648,65.3209,173960.0
2025-01-10 09:30:00,65.99,66.48,65.99,66.22,96663.0,64.986,65.4686,64.986,65.2125,96663.0
2025-01-10 10:00:00,66.19,66.26,65.52,65.56,78341.0,65.183,65.2519,64.5232,64.5626,78341.0
2025-01-10 10:30:00,65.55,65.72,65.33,65.5,106566.0,64.5527,64.7202,64.3361,64.5035,106566.0
2025-01-10 11:00:00,65.52,65.6,65.1,65.11,106260.0,64.5232,64.602,64.1096,64.1194,106260.0
2025-01-10 11:30:00,65.11,65.31,65.09,65.26,54929.0,64.1194,64.3164,64.0997,64.2672,54929.0
2025-01-10 12:00:00,65.26,65.33,65.12,65.29,206032.0,64.2672,64.3361,64.1293,64.2967,206032.0
2025-01-10 12:30:00,65.29,65.35,65.16,65.34,64091.0,64.2967,64.3558,64.1687,64.3459,64091.0
2025-01-10 13:00:00,65.33,65.47,65.25,65.32,73923.0,64.3361,64.474,64.2573,64.3262,73923.0
2025-01-10 13:30:00,65.31,65.38,65.19,65.31,46826.0,64.3164,64.3853,64.1982,64.3164,46826.0
2025-01-10 14:00:00,65.32,65.33,65.11,65.17,44514.0,64.3262,64.3361,64.1194,64.1785,44514.0
2025-01-10 14:30:00,65.17,65.18,64.99,65.05,62152.0,64.1785,64.1884,64.0013,64.0603,62152.0
2025-01-10 15:00:00,65.06,65.15,64.97,65.1,96199.0,64.0702,64.1588,63.9816,64.1096,96199.0
2025-01-10 15:30:00,65.11,65.19,65.02,65.07,324416.0,64.1194,64.1982,64.0308,64.08,324416.0
2025-01-13 09:30:00,65.23,65.23,63.97,64.28,141500.0,64.2376,64.2376,62.9968,63.3021,141500.0
2025-01-13 10:00:00,64.28,64.65,64.22,64.36,93933.0,63.3021,63.6664,63.243,63.3808,93933.0
2025-01-13 10:30:00,64.34,64.45,64.23,64.37,71826.0,63.3612,63.4695,63.2528,63.3907,71826.0
2025-01-13 11:00:00,64.36,64.37,64.03,64.19,61272.0,63.3808,63.3907,63.0559,63.2134,61272.0
2025-01-13 11:30:00,64.18,64.33,64.12,64.14,52030.0,63.2036,63.3513,63.1445,63.1642,52030.0
2025-01-13 12:00:00,64.14,64.45,64.14,64.41,50753.0,63.1642,63.4695,63.1642,63.4301,50753.0
2025-01-13 12:30:00,64.42,64.64,64.32,64.63,43581.0,63.4399,63.6566,63.3415,63.6467,43581.0
2025-01-13 13:00:00,64.63,64.7,64.54,64.66,56253.0,63.6467,63.7157,63.5581,63.6763,56253.0
2025-01-13 13:30:00,64.66,64.77,64.62,64.73,66896.0,63.6763,63.7846,63.6369,63.7452,66896.0
2025-01-13 14:00:00,64.74,64.79,64.65,64.75,52794.0,63.7551,63.8043,63.6664,63.7649,52794.0
2025-01-13 14:30:00,64.76,64.83,64.71,64.76,45276.0,63.7748,63.8437,63.7255,63.7748,45276.0
2025-01-13 15:00:00,64.75,64.94,64.62,64.81,77109.0,63.7649,63.952,63.6369,63.824,77109.0
2025-01-13 15:30:00,64.8,65.01,64.67,64.99,287003.0,63.8142,64.021,63.6861,64.0013,287003.0
2025-01-14 09:30:00,64.94,65.2,64.41,65.14,71882.0,63.952,64.2081,63.4301,64.149,71882.0
2025-01-14 10:00:00,65.17,65.36,65.09,65.22,35655.0,64.1785,64.3656,64.0997,64.2278,35655.0
2025-01-14 10:30:00,65.23,65.51,65.18,65.4,30881.0,64.2376,64.5134,64.1884,64.405,30881.0
2025-01-14 11:00:00,65.37,65.5,65.29,65.47,32500.0,64.3755,64.5035,64.2967,64.474,32500.0
2025-01-14 11:30:00,65.46,65.58,65.37,65.4,74650.0,64.4641,64.5823,64.3755,64.405,74650.0
2025-01-14 12:00:00,65.41,65.53,65.39,65.49,21812.0,64.4149,64.533,64.3952,64.4937,21812.0
2025-01-14 12:30:00,65.49,65.65,65.44,65.65,33227.0,64.4937,64.6512,64.4444,64.6512,33227.0
2025-01-14 13:00:00,65.66,65.77,65.65,65.75,27874.0,64.6611,64.7694,64.6512,64.7497,27874.0
2025-01-14 13:30:00,65.75,65.9,65.73,65.79,33310.0,64.7497,64.8974,64.73,64.7891,33310.0
2025-01-14 14:00:00,65.79,65.79,65.54,65.54,80966.0,64.7891,64.7891,64.5429,64.5429,80966.0
2025-01-14 14:30:00,65.53,65.67,65.53,65.63,51207.0,64.533,64.6709,64.533,64.6315,51207.0
2025-01-14 15:00:00,65.63,65.79,65.61,65.74,37140.0,64.6315,64.7891,64.6118,64.7399,37140.0
2025-01-14 15:30:00,65.74,65.82,65.54,65.57,275004.0,64.7399,64.8186,64.5429,64.5724,275004.0
2025-01-15 09:30:00,66.59,66.83,66.24,66.67,95846.0,65.5769,65.8133,65.2322,65.6557,95846.0
2025-01-15 10:00:00,66.69,66.69,66.09,66.09,47456.0,65.6754,65.6754,65.0845,65.0845,47456.0
2025-01-15 10:30:00,66.06,66.11,65.84,66.0,38530.0,65.055,65.1042,64.8383,64.9959,38530.0
2025-01-15 11:00:00,66.01,66.03,65.85,65.88,36609.0,65.0057,65.0254,64.8482,64.8777,36609.0
2025-01-15 11:30:00,65.87,66.06,65.8,66.05,50902.0,64.8679,65.055,64.7989,65.0451,50902.0
2025-01-15 12:00:00,66.05,66.09,65.99,66.06,31758.0,65.0451,65.0845,64.986,65.055,31758.0
2025-01-15 12:30:00,66.04,66.08,65.93,65.93,42961.0,65.0353,65.0747,64.927,64.927,42961.0
2025-01-15 13:00:00,65.93,66.14,65.92,66.11,49157.0,64.927,65.1338,64.9171,65.1042,49157.0
2025-01-15 13:30:00,66.11,66.27,66.11,66.27,37077.0,65.1042,65.2618,65.1042,65.2618,37077.0
2025-01-15 14:00:00,66.25,66.34,66.13,66.22,188342.0,65.2421,65.3307,65.1239,65.2125,188342.0
2025-01-15 14:30:00,66.23,66.45,66.23,66.4,58990.0,65.2224,65.439,65.2224,65.3898,58990.0
2025-01-15 15:00:00,66.4,66.65,66.38,66.52,150184.0,65.3898,65.636,65.3701,65.508,150184.0
2025-01-15 15:30:00,66.52,66.63,66.43,66.61,257108.0,65.508,65.6163,65.4194,65.5966,257108.0
2025-01-16 09:30:00,66.49,67.0,66.45,66.81,118679.0,65.4784,65.9807,65.439,65.7936,118679.0
2025-01-16 10:00:00,66.81,66.89,66.57,66.75,38255.0,65.7936,65.8724,65.5572,65.7345,38255.0
2025-01-16 10:30:00,66.76,67.05,66.75,67.03,67915.0,65.7443,66.0299,65.7345,66.0102,67915.0
2025-01-16 11:00:00,67.02,67.5,67.02,67.45,75264.0,66.0004,66.4731,66.0004,66.4238,75264.0
2025-01-16 11:30:00,67.45,67.62,67.35,67.57,33031.0,66.4238,66.5912,66.3254,66.542,33031.0
2025-01-16 12:00:00,67.61,67.75,67.42,67.52,39279.0,66.5814,66.7193,66.3943,66.4928,39279.0
2025-01-16 12:30:00,67.53,67.55,67.4,67.42,31632.0,66.5026,66.5223,66.3746,66.3943,31632.0
2025-01-16 13:00:00,67.43,67.69,67.43,67.6,32471.0,66.4041,66.6602,66.4041,66.5716,32471.0
2025-01-16 13:30:00,67.58,67.63,67.4,67.46,36091.0,66.5519,66.6011,66.3746,66.4337,36091.0
2025-01-16 14:00:00,67.45,67.58,67.41,67.57,30996.0,66.4238,66.5519,66.3844,66.542,30996.0
2025-01-16 14:30:00,67.58,67.6,67.5,67.52,50665.0,66.5519,66.5716,66.4731,66.4928,50665.0
2025-01-16 15:00:00,67.49,67.63,67.49,67.53,62311.0,66.4632,66.6011,66.4632,66.5026,62311.0
2025-01-16 15:30:00,67.53,68.02,67.53,68.01,330285.0,66.5026,66.9852,66.5026,66.9753,330285.0
2025-01-17 09:30:00,67.84,68.15,67.61,68.13,312487.0,66.8079,67.1132,66.5814,67.0935,312487.0
2025-01-17 10:00:00,68.13,68.48,68.07,68.44,22135.0,67.0935,67.4382,67.0344,67.3988,22135.0
2025-01-17 10:30:00,68.4,68.41,68.18,68.29,156273.0,67.3594,67.3692,67.1427,67.2511,156273.0
2025-01-17 11:00:00,68.31,68.51,68.29,68.41,36265.0,67.2708,67.4677,67.2511,67.3692,36265.0
2025-01-17 11:30:00,68.41,68.55,68.41,68.55,20439.0,67.3692,67.5071,67.3692,67.5071,20439.0
2025-01-17 12:00:00,68.55,68.64,68.48,68.61,31574.0,67.5071,67.5957,67.4382,67.5662,31574.0
2025-01-17 12:30:00,68.61,68.68,68.5,68.52,32864.0,67.5662,67.6351,67.4579,67.4776,32864.0
2025-01-17 13:00:00,68.52,68.52,68.36,68.39,28185.0,67.4776,67.4776,67.32,67.3495,28185.0
2025-01-17 13:30:00,68.38,68.43,68.3,68.39,35057.0,67.3397,67.3889,67.2609,67.3495,35057.0
2025-01-17 14:00:00,68.4,68.42,68.31,68.37,46527.0,67.3594,67.3791,67.2708,67.3298,46527.0
2025-01-17 14:30:00,68.35,68.36,68.23,68.24,35264.0,67.3101,67.32,67.192,67.2018,35264.0
2025-01-17 15:00:00,68.24,68.26,68.21,68.23,47212.0,67.2018,67.2215,67.1723,67.192,47212.0
2025-01-17 15:30:00,68.24,68.35,68.08,68.09,320071.0,67.2018,67.3101,67.0443,67.0541,320071.0
2025-01-21 09:30:00,68.54,68.93,68.39,68.91,105556.0,67.4973,67.8813,67.3495,67.8616,105556.0
2025-01-21 10:00:00,68.94,68.94,68.56,68.57,78546.0,67.8912,67.8912,67.5169,67.5268,78546.0
2025-01-21 10:30:00,68.57,68.93,68.55,68.76,56687.0,67.5268,67.8813,67.5071,67.7139,56687.0
2025-01-21 11:00:00,68.74,68.83,68.62,68.79,36014.0,67.6942,67.7828,67.576,67.7434,36014.0
2025-01-21 11:30:00,68.8,68.82,68.7,68.72,35644.0,67.7533,67.773,67.6548,67.6745,35644.0
2025-01-21 12:00:00,68.72,68.78,68.61,68.62,47462.0,67.6745,67.7336,67.5662,67.576,47462.0
2025-01-21 12:30:00,68.6,68.68,68.39,68.41,35528.0,67.5563,67.6351,67.3495,67.3692,35528.0
2025-01-21 13:00:00,68.42,68.52,68.38,68.42,37309.0,67.3791,67.4776,67.3397,67.3791,37309.0
2025-01-21 13:30:00,68.42,68.43,68.31,68.42,31815.0,67.3791,67.3889,67.2708,67.3791,31815.0
2025-01-21 14:00:00,68.42,68.51,68.3,68.38,65348.0,67.3791,67.4677,67.2609,67.3397,65348.0
2025-01-21 14:30:00,68.38,68.42,68.33,68.42,49425.0,67.3397,67.3791,67.2904,67.3791,49425.0
2025-01-21 15:00:00,68.41,68.49,68.37,68.45,74663.0,67.3692,67.448,67.3298,67.4086,74663.0
2025-01-21 15:30:00,68.45,68.45,68.2,68.32,239175.0,67.4086,67.4086,67.1624,67.2806,239175.0
2025-01-22 09:30:00,67.95,68.08,67.17,67.29,126368.0,66.9162,67.0443,66.1481,66.2663,126368.0
2025-01-22 10:00:00,67.28,67.42,67.06,67.14,78536.0,66.2564,66.3943,66.0398,66.1186,78536.0
2025-01-22 10:30:00,67.13,67.13,66.73,66.81,106728.0,66.1087,66.1087,65.7148,65.7936,106728.0
2025-01-22 11:00:00,66.79,66.84,66.57,66.59,53114.0,65.7739,65.8231,65.5572,65.5769,53114.0
2025-01-22 11:30:00,66.58,66.67,66.49,66.51,109335.0,65.5671,65.6557,65.4784,65.4981,109335.0
2025-01-22 12:00:00,66.49,66.66,66.42,66.6,112993.0,65.4784,65.6459,65.4095,65.5868,112993.0
2025-01-22 12:30:00,66.59,66.83,66.54,66.73,68141.0,65.5769,65.8133,65.5277,65.7148,68141.0
2025-01-22 13:00:00,66.74,66.96,66.71,66.96,57867.0,65.7246,65.9413,65.6951,65.9413,57867.0
2025-01-22 13:30:00,66.96,67.05,66.91,66.93,60259.0,65.9413,66.0299,65.8921,65.9117,60259.0
2025-01-22 14:00:00,66.93,67.05,66.89,67.02,87329.0,65.9117,66.0299,65.8724,66.0004,87329.0
2025-01-22 14:30:00,67.01,67.13,66.98,67.08,59621.0,65.9905,66.1087,65.961,66.0595,59621.0
2025-01-22 15:00:00,67.08,67.17,67.02,67.02,85144.0,66.0595,66.1481,66.0004,66.0004,85144.0
2025-01-22 15:30:00,67.01,67.03,66.57,66.59,419821.0,65.9905,66.0102,65.5572,65.5769,419821.0
2025-01-23 09:30:00,66.53,66.65,66.25,66.45,82767.0,65.5178,65.636,65.2421,65.439,82767.0
2025-01-23 10:00:00,66.45,66.45,66.21,66.28,49900.0,65.439,65.439,65.2027,65.2716,49900.0
2025-01-23 10:30:00,66.28,66.49,66.26,66.42,43820.0,65.2716,65.4784,65.2519,65.4095,43820.0
2025-01-23 11:00:00,66.46,66.63,66.44,66.51,24226.0,65.4489,65.6163,65.4292,65.4981,24226.0
2025-01-23 11:30:00,66.51,66.52,66.38,66.4,22869.0,65.4981,65.508,65.3701,65.3898,22869.0
2025-01-23 12:00:00,66.4,66.63,66.39,66.63,23250.0,65.3898,65.6163,65.38,65.6163,23250.0
2025-01-23 12:30:00,66.63,66.67,66.49,66.53,42793.0,65.6163,65.6557,65.4784,65.5178,42793.0
2025-01-23 13:00:00,66.54,66.78,65.77,66.28,262510.0,65.5277,65.764,64.7694,65.2716,262510.0
2025-01-23 13:30:00,66.39,66.88,65.1,65.55,922260.0,65.38,65.8625,64.1096,64.5527,922260.0
2025-01-23 14:00:00,65.59,66.2,65.57,66.18,200285.0,64.5921,65.1929,64.5724,65.1732,200285.0
2025-01-23 14:30:00,66.15,66.27,66.0,66.2,115923.0,65.1436,65.2618,64.9959,65.1929,115923.0
2025-01-23 15:00:00,66.2,66.21,65.93,66.1,120908.0,65.1929,65.2027,64.927,65.0944,120908.0
2025-01-23 15:30:00,66.1,66.21,65.81,65.86,328955.0,65.0944,65.2027,64.8088,64.858,328955.0
2025-01-24 09:30:00,65.71,66.19,65.66,66.03,71897.0,64.7103,65.183,64.6611,65.0254,71897.0
2025-01-24 10:00:00,66.06,66.26,65.89,65.91,74617.0,65.055,65.2519,64.8876,64.9073,74617.0
2025-01-24 10:30:00,65.9,65.96,65.76,65.85,57988.0,64.8974,64.9565,64.7595,64.8482,57988.0
2025-01-24 11:00:00,65.84,65.92,65.71,65.71,38101.0,64.8383,64.9171,64.7103,64.7103,38101.0
2025-01-24 11:30:00,65.72,65.82,65.64,65.82,53021.0,64.7202,64.8186,64.6414,64.8186,53021.0
2025-01-24 12:00:00,65.81,65.94,65.71,65.91,51419.0,64.8088,64.9368,64.7103,64.9073,51419.0
2025-01-24 12:30:00,65.91,66.03,65.83,65.95,43873.0,64.9073,65.0254,64.8285,64.9467,43873.0
2025-01-24 13:00:00,65.95,65.97,65.83,65.91,42092.0,64.9467,64.9664,64.8285,64.9073,42092.0
2025-01-24 13:30:00,65.92,66.02,65.87,65.98,47726.0,64.9171,65.0156,64.8679,64.9762,47726.0
2025-01-24 14:00:00,65.97,66.01,65.74,65.76,60517.0,64.9664,65.0057,64.7399,64.7595,60517.0
2025-01-24 14:30:00,65.75,65.92,65.75,65.87,55336.0,64.7497,64.9171,64.7497,64.8679,55336.0
2025-01-24 15:00:00,65.87,65.88,65.76,65.78,94751.0,64.8679,64.8777,64.7595,64.7792,94751.0
2025-01-24 15:30:00,65.78,65.83,65.55,65.81,423183.0,64.7792,64.8285,64.5527,64.8088,423183.0
2025-01-27 09:30:00,66.56,67.2,66.14,66.5,93704.0,65.5474,66.1776,65.1338,65.4883,93704.0
2025-01-27 10:00:00,66.48,66.61,65.95,65.95,63420.0,65.4686,65.5966,64.9467,64.9467,63420.0
2025-01-27 10:30:00,65.95,65.95,65.47,65.77,43164.0,64.9467,64.9467,64.474,64.7694,43164.0
2025-01-27 11:00:00,65.79,66.17,65.78,66.15,45340.0,64.7891,65.1633,64.7792,65.1436,45340.0
2025-01-27 11:30:00,66.13,66.34,66.08,66.16,66852.0,65.1239,65.3307,65.0747,65.1535,66852.0
2025-01-27 12:00:00,66.14,66.35,66.05,66.33,74823.0,65.1338,65.3406,65.0451,65.3209,74823.0
2025-01-27 12:30:00,66.31,66.54,66.24,66.53,46983.0,65.3012,65.5277,65.2322,65.5178,46983.0
2025-01-27 13:00:00,66.54,66.83,66.53,66.77,36722.0,65.5277,65.8133,65.5178,65.7542,36722.0
2025-01-27 13:30:00,66.77,67.07,66.76,67.07,50116.0,65.7542,66.0496,65.7443,66.0496,50116.0
2025-01-27 14:00:00,67.08,67.17,66.96,67.14,48648.0,66.0595,66.1481,65.9413,66.1186,48648.0
2025-01-27 14:30:00,67.13,67.47,67.13,67.31,71711.0,66.1087,66.4435,66.1087,66.286,71711.0
2025-01-27 15:00:00,67.29,67.5,67.13,67.42,75349.0,66.2663,66.4731,66.1087,66.3943,75349.0
2025-01-27 15:30:00,67.43,67.57,66.1,67.18,1599036.0,66.4041,66.542,65.0944,66.1579,1599036.0
2025-01-28 09:30:00,67.1,67.13,66.0,66.05,161450.0,66.0792,66.1087,64.9959,65.0451,161450.0
2025-01-28 10:00:00,66.05,66.27,65.94,66.12,267731.0,65.0451,65.2618,64.9368,65.1141,267731.0
2025-01-28 10:30:00,66.1,66.43,66.04,66.23,112256.0,65.0944,65.4194,65.0353,65.2224,112256.0
2025-01-28 11:00:00,66.23,66.25,65.92,65.97,57974.0,65.2224,65.2421,64.9171,64.9664,57974.0
2025-01-28 11:30:00,65.99,66.02,65.72,65.74,51552.0,64.986,65.0156,64.7202,64.7399,51552.0
2025-01-28 12:00:00,65.74,65.74,65.51,65.59,59966.0,64.7399,64.7399,64.5134,64.5921,59966.0
2025-01-28 12:30:00,65.59,65.63,65.44,65.48,66899.0,64.5921,64.6315,64.4444,64.4838,66899.0
2025-01-28 13:00:00,65.47,65.54,65.35,65.43,124176.0,64.474,64.5429,64.3558,64.4346,124176.0
2025-01-28 13:30:00,65.44,65.74,65.42,65.6,131288.0,64.4444,64.7399,64.4247,64.602,131288.0
2025-01-28 14:00:00,65.6,65.66,65.5,65.59,92092.0,64.602,64.6611,64.5035,64.5921,92092.0
2025-01-28 14:30:00,65.59,65.64,65.42,65.63,167250.0,64.5921,64.6414,64.4247,64.6315,167250.0
2025-01-28 15:00:00,65.63,65.74,65.54,65.66,145995.0,64.6315,64.7399,64.5429,64.6611,145995.0
2025-01-28 15:30:00,65.66,66.02,65.56,65.6,562368.0,64.6611,65.0156,64.5626,64.602,562368.0
2025-01-29 09:30:00,65.76,66.14,65.76,66.11,85134.0,64.7595,65.1338,64.7595,65.1042,85134.0
2025-01-29 10:00:00,66.08,66.16,65.85,65.87,130543.0,65.0747,65.1535,64.8482,64.8679,130543.0
2025-01-29 10:30:00,65.88,66.11,65.8,66.01,51626.0,64.8777,65.1042,64.7989,65.0057,51626.0
2025-01-29 11:00:00,66.04,66.18,65.95,66.14,48923.0,65.0353,65.1732,64.9467,65.1338,48923.0
2025-01-29 11:30:00,66.12,66.13,65.97,66.03,37112.0,65.1141,65.1239,64.9664,65.0254,37112.0
2025-01-29 12:00:00,66.03,66.12,66.02,66.06,27078.0,65.0254,65.1141,65.0156,65.055,27078.0
2025-01-29 12:30:00,66.06,66.11,66.02,66.06,28599.0,65.055,65.1042,65.0156,65.055,28599.0
2025-01-29 13:00:00,66.07,66.29,66.06,66.22,58323.0,65.0648,65.2815,65.055,65.2125,58323.0
2025-01-29 13:30:00,66.22,66.27,66.17,66.23,29304.0,65.2125,65.2618,65.1633,65.2224,29304.0
2025-01-29 14:00:00,66.21,66.21,66.02,66.05,77457.0,65.2027,65.2027,65.0156,65.0451,77457.0
2025-01-29 14:30:00,66.05,66.29,65.99,66.22,98525.0,65.0451,65.2815,64.986,65.2125,98525.0
2025-01-29 15:00:00,66.22,66.27,66.02,66.19,74005.0,65.2125,65.2618,65.0156,65.183,74005.0
2025-01-29 15:30:00,66.18,66.18,65.71,65.76,303605.0,65.1732,65.1732,64.7103,64.7595,303605.0
2025-01-30 09:30:00,66.51,66.51,65.89,66.1,58250.0,65.4981,65.4981,64.8876,65.0944,58250.0
2025-01-30 10:00:00,66.11,66.16,65.83,65.83,80627.0,65.1042,65.1535,64.8285,64.8285,80627.0
2025-01-30 10:30:00,65.84,65.93,65.76,65.91,73975.0,64.8383,64.927,64.7595,64.9073,73975.0
2025-01-30 11:00:00,65.89,66.02,65.83,65.84,42724.0,64.8876,65.0156,64.8285,64.8383,42724.0
2025-01-30 11:30:00,65.83,65.83,65.51,65.59,47538.0,64.8285,64.8285,64.5134,64.5921,47538.0
2025-01-30 12:00:00,65.59,65.74,65.59,65.63,54531.0,64.5921,64.7399,64.5921,64.6315,54531.0
2025-01-30 12:30:00,65.64,66.05,65.64,66.03,70756.0,64.6414,65.0451,64.6414,65.0254,70756.0
2025-01-30 13:00:00,66.02,66.13,66.01,66.06,64937.0,65.0156,65.1239,65.0057,65.055,64937.0
2025-01-30 13:30:00,66.06,66.17,66.05,66.05,47656.0,65.055,65.1633,65.0451,65.0451,47656.0
2025-01-30 14:00:00,66.06,66.12,65.96,66.03,47972.0,65.055,65.1141,64.9565,65.0254,47972.0
2025-01-30 14:30:00,66.02,66.02,65.84,65.86,59049.0,65.0156,65.0156,64.8383,64.858,59049.0
2025-01-30 15:00:00,65.86,66.11,65.84,66.07,86127.0,64.858,65.1042,64.8383,65.0648,86127.0
2025-01-30 15:30:00,66.07,66.27,65.68,66.2,481444.0,65.0648,65.2618,64.6808,65.1929,481444.0
2025-01-31 09:30:00,66.21,66.37,65.83,66.01,44795.0,65.2027,65.3603,64.8285,65.0057,44795.0
2025-01-31 10:00:00,65.97,66.43,65.91,66.37,105786.0,64.9664,65.4194,64.9073,65.3603,105786.0
2025-01-31 10:30:00,66.38,66.45,66.31,66.42,29079.0,65.3701,65.439,65.3012,65.4095,29079.0
2025-01-31 11:00:00,66.4,66.51,66.36,66.38,31196.0,65.3898,65.4981,65.3504,65.3701,31196.0
2025-01-31 11:30:00,66.4,66.5,66.24,66.28,36462.0,65.3898,65.4883,65.2322,65.2716,36462.0
2025-01-31 12:00:00,66.29,66.36,66.21,66.31,45078.0,65.2815,65.3504,65.2027,65.3012,45078.0
2025-01-31 12:30:00,66.32,66.4,66.21,66.22,26918.0,65.311,65.3898,65.2027,65.2125,26918.0
2025-01-31 13:00:00,66.22,66.31,66.14,66.23,60128.0,65.2125,65.3012,65.1338,65.2224,60128.0
2025-01-31 13:30:00,66.22,66.25,66.0,66.04,49004.0,65.2125,65.2421,64.9959,65.0353,49004.0
2025-01-31 14:00:00,66.03,66.11,65.92,66.03,52894.0,65.0254,65.1042,64.9171,65.0254,52894.0
2025-01-31 14:30:00,66.03,66.1,66.0,66.07,51498.0,65.0254,65.0944,64.9959,65.0648,51498.0
2025-01-31 15:00:00,66.07,66.09,65.87,65.98,67486.0,65.0648,65.0845,64.8679,64.9762,67486.0
2025-01-31 15:30:00,65.98,66.12,65.93,66.0,267613.0,64.9762,65.1141,64.927,64.9959,267613.0
2025-02-03 09:30:00,65.7,65.9,65.2,65.24,85347.0,64.7005,64.8974,64.2081,64.2475,85347.0
2025-02-03 10:00:00,65.24,65.98,65.17,65.89,110405.0,64.2475,64.9762,64.1785,64.8876,110405.0
2025-02-03 10:30:00,65.87,65.95,65.69,65.73,128620.0,64.8679,64.9467,64.6906,64.73,128620.0
2025-02-03 11:00:00,65.75,66.23,65.64,66.16,99936.0,64.7497,65.2224,64.6414,65.1535,99936.0
2025-02-03 11:30:00,66.16,66.28,66.03,66.08,51712.0,65.1535,65.2716,65.0254,65.0747,51712.0
2025-02-03 12:00:00,66.06,66.13,65.96,66.07,30688.0,65.055,65.1239,64.9565,65.0648,30688.0
2025-02-03 12:30:00,66.08,66.1,65.93,66.04,36726.0,65.0747,65.0944,64.927,65.0353,36726.0
2025-02-03 13:00:00,66.05,66.15,65.97,66.11,38053.0,65.0451,65.1436,64.9664,65.1042,38053.0
2025-02-03 13:30:00,66.12,66.33,66.07,66.32,79615.0,65.1141,65.3209,65.0648,65.311,79615.0
2025-02-03 14:00:00,66.32,66.53,66.28,66.51,53362.0,65.311,65.5178,65.2716,65.4981,53362.0
2025-02-03 14:30:00,66.52,66.63,66.48,66.58,71102.0,65.508,65.6163,65.4686,65.5671,71102.0
2025-02-03 15:00:00,66.57,66.57,66.31,66.33,96091.0,65.5572,65.5572,65.3012,65.3209,96091.0
2025-02-03 15:30:00,66.33,66.71,66.26,66.48,289698.0,65.3209,65.6951,65.2519,65.4686,289698.0
2025-02-04 09:30:00,65.97,65.97,65.5,65.9,61860.0,64.9664,64.9664,64.5035,64.8974,61860.0
2025-02-04 10:00:00,65.9,66.19,65.75,66.0,60329.0,64.8974,65.183,64.7497,64.9959,60329.0
2025-02-04 10:30:00,66.0,66.02,65.72,65.84,49117.0,64.9959,65.0156,64.7202,64.8383,49117.0
2025-02-04 11:00:00,65.86,66.08,65.81,66.02,58740.0,64.858,65.0747,64.8088,65.0156,58740.0
2025-02-04 11:30:00,66.02,66.05,65.91,66.04,78191.0,65.0156,65.0451,64.9073,65.0353,78191.0
2025-02-04 12:00:00,66.03,66.15,66.03,66.1,31035.0,65.0254,65.1436,65.0254,65.0944,31035.0
2025-02-04 12:30:00,66.1,66.17,66.0,66.05,24452.0,65.0944,65.1633,64.9959,65.0451,24452.0
2025-02-04 13:00:00,66.03,66.26,66.01,66.15,43543.0,65.0254,65.2519,65.0057,65.1436,43543.0
2025-02-04 13:30:00,66.15,66.22,66.09,66.1,44880.0,65.1436,65.2125,65.0845,65.0944,44880.0
2025-02-04 14:00:00,66.09,66.23,66.09,66.13,39607.0,65.0845,65.2224,65.0845,65.1239,39607.0
2025-02-04 14:30:00,66.13,66.26,66.12,66.19,50033.0,65.1239,65.2519,65.1141,65.183,50033.0
2025-02-04 15:00:00,66.18,66.31,66.13,66.19,75002.0,65.1732,65.3012,65.1239,65.183,75002.0
2025-02-04 15:30:00,66.18,66.27,66.1,66.18,238935.0,65.1732,65.2618,65.0944,65.1732,238935.0
2025-02-05 09:30:00,66.77,66.95,66.38,66.59,54773.0,65.7542,65.9314,65.3701,65.5769,54773.0
2025-02-05 10:00:00,66.62,66.86,66.5,66.83,49269.0,65.6065,65.8428,65.4883,65.8133,49269.0
2025-02-05 10:30:00,66.83,66.98,66.7,66.73,51995.0,65.8133,65.961,65.6852,65.7148,51995.0
2025-02-05 11:00:00,66.72,66.84,66.68,66.8,62700.0,65.7049,65.8231,65.6656,65.7837,62700.0
2025-02-05 11:30:00,66.81,66.85,66.66,66.68,39044.0,65.7936,65.833,65.6459,65.6656,39044.0
2025-02-05 12:00:00,66.68,66.71,66.54,66.68,48295.0,65.6656,65.6951,65.5277,65.6656,48295.0
2025-02-05 12:30:00,66.68,66.95,66.67,66.9,48678.0,65.6656,65.9314,65.6557,65.8822,48678.0
2025-02-05 13:00:00,66.91,67.09,66.91,67.0,93955.0,65.8921,66.0693,65.8921,65.9807,93955.0
2025-02-05 13:30:00,67.01,67.28,66.99,67.25,218678.0,65.9905,66.2564,65.9708,66.2269,218678.0
2025-02-05 14:00:00,67.24,67.42,67.2,67.41,290931.0,66.217,66.3943,66.1776,66.3844,290931.0
2025-02-05 14:30:00,67.4,67.42,67.25,67.28,206904.0,66.3746,66.3943,66.2269,66.2564,206904.0
2025-02-05 15:00:00,67.27,67.37,67.25,67.28,117248.0,66.2466,66.3451,66.2269,66.2564,117248.0
2025-02-05 15:30:00,67.27,67.29,67.03,67.12,325355.0,66.2466,66.2663,66.0102,66.0989,325355.0
2025-02-06 09:30:00,67.35,67.83,66.53,67.67,249503.0,66.3254,66.7981,65.5178,66.6405,249503.0
2025-02-06 10:00:00,67.67,68.14,67.2,67.26,194131.0,66.6405,67.1033,66.1776,66.2367,194131.0
2025-02-06 10:30:00,67.23,67.66,67.2,67.34,105532.0,66.2072,66.6306,66.1776,66.3155,105532.0
2025-02-06 11:00:00,67.34,67.91,67.31,67.86,101519.0,66.3155,66.8768,66.286,66.8276,101519.0
2025-02-06 11:30:00,67.86,68.12,67.86,68.03,97497.0,66.8276,67.0836,66.8276,66.995,97497.0
2025-02-06 12:00:00,68.03,68.05,67.7,67.83,95935.0,66.995,67.0147,66.67,66.7981,95935.0
2025-02-06 12:30:00,67.84,67.9,67.75,67.85,72368.0,66.8079,66.867,66.7193,66.8178,72368.0
2025-02-06 13:00:00,67.84,67.95,67.74,67.85,86039.0,66.8079,66.9162,66.7094,66.8178,86039.0
2025-02-06 13:30:00,67.84,67.93,67.74,67.9,81983.0,66.8079,66.8965,66.7094,66.867,81983.0
2025-02-06 14:00:00,67.9,68.0,67.65,67.65,91973.0,66.867,66.9655,66.6208,66.6208,91973.0
2025-02-06 14:30:00,67.65,67.84,67.59,67.77,122697.0,66.6208,66.8079,66.5617,66.739,122697.0
2025-02-06 15:00:00,67.75,68.17,67.74,67.91,164034.0,66.7193,67.1329,66.7094,66.8768,164034.0
2025-02-06 15:30:00,67.91,68.32,67.87,68.29,537285.0,66.8768,67.2806,66.8374,67.2511,537285.0
2025-02-07 09:30:00,68.01,68.35,67.04,68.02,79466.0,66.9753,67.3101,66.0201,66.9852,79466.0
2025-02-07 10:00:00,67.96,68.26,67.79,68.17,88516.0,66.9261,67.2215,66.7587,67.1329,88516.0
2025-02-07 10:30:00,68.15,68.36,67.89,67.98,83078.0,67.1132,67.32,66.8571,66.9458,83078.0
2025-02-07 11:00:00,67.98,68.25,67.87,68.01,72560.0,66.9458,67.2117,66.8374,66.9753,72560.0
2025-02-07 11:30:00,68.02,68.22,67.96,67.96,68777.0,66.9852,67.1821,66.9261,66.9261,68777.0
2025-02-07 12:00:00,67.96,68.25,67.93,68.07,77288.0,66.9261,67.2117,66.8965,67.0344,77288.0
2025-02-07 12:30:00,68.06,68.18,68.03,68.04,55966.0,67.0246,67.1427,66.995,67.0049,55966.0
2025-02-07 13:00:00,68.04,68.29,68.04,68.24,51472.0,67.0049,67.2511,67.0049,67.2018,51472.0
2025-02-07 13:30:00,68.24,68.35,68.18,68.18,44693.0,67.2018,67.3101,67.1427,67.1427,44693.0
2025-02-07 14:00:00,68.18,68.3,68.15,68.19,65716.0,67.1427,67.2609,67.1132,67.1526,65716.0
2025-02-07 14:30:00,68.18,68.38,68.18,68.22,71755.0,67.1427,67.3397,67.1427,67.1821,71755.0
2025-02-07 15:00:00,68.22,68.42,68.08,68.38,205589.0,67.1821,67.3791,67.0443,67.3397,205589.0
2025-02-07 15:30:00,68.39,68.74,68.35,68.73,701898.0,67.3495,67.6942,67.3101,67.6844,701898.0
2025-02-10 09:30:00,68.31,68.73,68.03,68.27,53430.0,67.2708,67.6844,66.995,67.2314,53430.0
2025-02-10 10:00:00,68.25,68.51,68.09,68.48,34833.0,67.2117,67.4677,67.0541,67.4382,34833.0
2025-02-10 10:30:00,68.49,68.94,68.47,68.8,70740.0,67.448,67.8912,67.4283,67.7533,70740.0
2025-02-10 11:00:00,68.81,68.82,68.63,68.69,87512.0,67.7631,67.773,67.5859,67.645,87512.0
2025-02-10 11:30:00,68.69,68.74,68.62,68.67,45414.0,67.645,67.6942,67.576,67.6253,45414.0
2025-02-10 12:00:00,68.66,68.73,68.61,68.7,50934.0,67.6154,67.6844,67.5662,67.6548,50934.0
2025-02-10 12:30:00,68.71,68.71,68.59,68.64,46418.0,67.6647,67.6647,67.5465,67.5957,46418.0
2025-02-10 13:00:00,68.64,68.78,68.64,68.73,51320.0,67.5957,67.7336,67.5957,67.6844,51320.0
2025-02-10 13:30:00,68.74,68.97,68.74,68.89,92499.0,67.6942,67.9207,67.6942,67.8419,92499.0
2025-02-10 14:00:00,68.89,69.0,68.83,68.96,76008.0,67.8419,67.9503,67.7828,67.9109,76008.0
2025-02-10 14:30:00,68.97,69.01,68.84,68.92,73440.0,67.9207,67.9601,67.7927,67.8715,73440.0
2025-02-10 15:00:00,68.92,68.97,68.88,68.95,81842.0,67.8715,67.9207,67.8321,67.901,81842.0
2025-02-10 15:30:00,68.94,69.18,68.82,69.16,369365.0,67.8912,68.1275,67.773,68.1078,369365.0
2025-02-11 09:30:00,69.0,69.12,68.41,68.54,40604.0,67.9503,68.0684,67.3692,67.4973,40604.0
2025-02-11 10:00:00,68.54,68.73,68.31,68.38,102793.0,67.4973,67.6844,67.2708,67.3397,102793.0
2025-02-11 10:30:00,68.38,68.44,68.23,68.4,162960.0,67.3397,67.3988,67.192,67.3594,162960.0
2025-02-11 11:00:00,68.41,68.71,68.32,68.59,78477.0,67.3692,67.6647,67.2806,67.5465,78477.0
2025-02-11 11:30:00,68.6,68.68,68.53,68.53,63392.0,67.5563,67.6351,67.4874,67.4874,63392.0
2025-02-11 12:00:00,68.54,68.67,68.43,68.44,80365.0,67.4973,67.6253,67.3889,67.3988,80365.0
2025-02-11 12:30:00,68.44,68.53,68.36,68.36,80882.0,67.3988,67.4874,67.32,67.32,80882.0
2025-02-11 13:00:00,68.37,68.55,68.31,68.47,50798.0,67.3298,67.5071,67.2708,67.4283,50798.0
2025-02-11 13:30:00,68.47,68.66,68.46,68.59,45837.0,67.4283,67.6154,67.4185,67.5465,45837.0
2025-02-11 14:00:00,68.6,68.82,68.52,68.78,136365.0,67.5563,67.773,67.4776,67.7336,136365.0
2025-02-11 14:30:00,68.76,68.85,68.67,68.77,77595.0,67.7139,67.8025,67.6253,67.7238,77595.0
2025-02-11 15:00:00,68.78,68.98,68.77,68.97,91552.0,67.7336,67.9306,67.7238,67.9207,91552.0
2025-02-11 15:30:00,68.98,69.48,68.96,69.44,419938.0,67.9306,68.423,67.9109,68.3836,419938.0
2025-02-12 09:30:00,68.69,68.85,68.35,68.67,79347.0,67.645,67.8025,67.3101,67.6253,79347.0
2025-02-12 10:00:00,68.7,69.11,68.62,68.81,53500.0,67.6548,68.0586,67.576,67.7631,53500.0
2025-02-12 10:30:00,68.81,69.19,68.73,69.1,42328.0,67.7631,68.1374,67.6844,68.0487,42328.0
2025-02-12 11:00:00,69.06,69.19,68.96,69.16,22213.0,68.0093,68.1374,67.9109,68.1078,22213.0
2025-02-12 11:30:00,69.17,69.4,69.17,69.37,42058.0,68.1177,68.3442,68.1177,68.3146,42058.0
2025-02-12 12:00:00,69.34,69.53,69.33,69.48,38867.0,68.2851,68.4722,68.2752,68.423,38867.0
2025-02-12 12:30:00,69.49,69.62,69.49,69.55,31194.0,68.4328,68.5608,68.4328,68.4919,31194.0
2025-02-12 13:00:00,69.55,69.57,69.32,69.32,31384.0,68.4919,68.5116,68.2654,68.2654,31384.0
2025-02-12 13:30:00,69.3,69.39,69.2,69.36,81267.0,68.2457,68.3343,68.1472,68.3048,81267.0
2025-02-12 14:00:00,69.35,69.4,69.23,69.32,45772.0,68.2949,68.3442,68.1768,68.2654,45772.0
2025-02-12 14:30:00,69.33,69.52,69.32,69.52,50353.0,68.2752,68.4623,68.2654,68.4623,50353.0
2025-02-12 15:00:00,69.52,69.68,69.42,69.42,71235.0,68.4623,68.6199,68.3639,68.3639,71235.0
2025-02-12 15:30:00,69.42,69.65,69.36,69.55,346406.0,68.3639,68.5904,68.3048,68.4919,346406.0
2025-02-13 09:30:00,69.76,70.03,69.64,69.69,56622.0,68.6987,68.9646,68.5805,68.6298,56622.0
2025-02-13 10:00:00,69.7,69.79,69.48,69.48,52241.0,68.6396,68.7282,68.423,68.423,52241.0
2025-02-13 10:30:00,69.48,69.68,69.4,69.57,31902.0,68.423,68.6199,68.3442,68.5116,31902.0
2025-02-13 11:00:00,69.57,69.81,69.56,69.71,42824.0,68.5116,68.7479,68.5017,68.6495,42824.0
2025-02-13 11:30:00,69.72,69.73,69.48,69.54,35092.0,68.6593,68.6691,68.423,68.482,35092.0
2025-02-13 12:00:00,69.53,69.68,69.5,69.63,40940.0,68.4722,68.6199,68.4426,68.5707,40940.0
2025-02-13 12:30:00,69.64,69.74,69.57,69.59,37644.0,68.5805,68.679,68.5116,68.5313,37644.0
2025-02-13 13:00:00,69.59,69.66,69.54,69.59,39588.0,68.5313,68.6002,68.482,68.5313,39588.0
2025-02-13 13:30:00,69.59,69.64,69.44,69.6,64646.0,68.5313,68.5805,68.3836,68.5411,64646.0
2025-02-13 14:00:00,69.59,69.75,69.59,69.63,80471.0,68.5313,68.6888,68.5313,68.5707,80471.0
2025-02-13 14:30:00,69.62,69.79,69.58,69.67,36913.0,68.5608,68.7282,68.5214,68.6101,36913.0
2025-02-13 15:00:00,69.67,69.83,69.65,69.82,64170.0,68.6101,68.7676,68.5904,68.7578,64170.0
2025-02-13 15:30:00,69.83,69.94,69.78,69.82,222978.0,68.7676,68.876,68.7184,68.7578,222978.0
2025-02-14 09:30:00,69.57,69.78,69.3,69.47,169743.0,69.0517,69.2602,68.7837,68.9525,169743.0
2025-02-14 10:00:00,69.45,69.71,69.42,69.54,85499.0,68.9326,69.1907,68.9028,69.022,85499.0
2025-02-14 10:30:00,69.54,69.59,69.34,69.34,86092.0,69.022,69.0716,68.8234,68.8234,86092.0
2025-02-14 11:00:00,69.34,69.51,69.23,69.23,150774.0,68.8234,68.9922,68.7143,68.7143,150774.0
2025-02-14 11:30:00,69.24,69.28,69.05,69.22,27956.0,68.7242,68.7639,68.5356,68.7043,27956.0
2025-02-14 12:00:00,69.22,69.27,69.14,69.27,32616.0,68.7043,68.754,68.6249,68.754,32616.0
2025-02-14 12:30:00,69.27,69.27,69.09,69.16,32221.0,68.754,68.754,68.5753,68.6448,32221.0
2025-02-14 13:00:00,69.16,69.16,69.06,69.11,38161.0,68.6448,68.6448,68.5455,68.5952,38161.0
2025-02-14 13:30:00,69.11,69.15,69.04,69.07,45868.0,68.5952,68.6349,68.5257,68.5555,45868.0
2025-02-14 14:00:00,69.06,69.11,68.96,69.05,56029.0,68.5455,68.5952,68.4463,68.5356,56029.0
2025-02-14 14:30:00,69.03,69.08,68.98,69.06,64767.0,68.5158,68.5654,68.4661,68.5455,64767.0
2025-02-14 15:00:00,69.06,69.12,68.86,68.87,77393.0,68.5455,68.6051,68.347,68.3569,77393.0
2025-02-14 15:30:00,68.87,68.91,68.74,68.83,273257.0,68.3569,68.3966,68.2279,68.3172,273257.0
2025-02-18 09:30:00,68.96,69.41,68.9,69.16,82021.0,68.4463,68.8929,68.3867,68.6448,82021.0
2025-02-18 10:00:00,69.18,69.45,69.0,69.44,102185.0,68.6646,68.9326,68.486,68.9227,102185.0
2025-02-18 10:30:00,69.45,69.89,69.36,69.72,123084.0,68.9326,69.3693,68.8433,69.2006,123084.0
2025-02-18 11:00:00,69.72,69.73,69.51,69.55,99762.0,69.2006,69.2105,68.9922,69.0319,99762.0
2025-02-18 11:30:00,69.55,69.69,69.53,69.57,62124.0,69.0319,69.1708,69.012,69.0517,62124.0
2025-02-18 12:00:00,69.57,69.68,69.49,69.67,47468.0,69.0517,69.1609,68.9723,69.151,47468.0
2025-02-18 12:30:00,69.67,69.73,69.59,69.62,67418.0,69.151,69.2105,69.0716,69.1014,67418.0
2025-02-18 13:00:00,69.62,69.65,69.52,69.62,194053.0,69.1014,69.1311,69.0021,69.1014,194053.0
2025-02-18 13:30:00,69.61,69.72,69.6,69.63,64095.0,69.0914,69.2006,69.0815,69.1113,64095.0
2025-02-18 14:00:00,69.65,69.65,69.53,69.6,62200.0,69.1311,69.1311,69.012,69.0815,62200.0
2025-02-18 14:30:00,69.59,69.65,69.54,69.61,54219.0,69.0716,69.1311,69.022,69.0914,54219.0
2025-02-18 15:00:00,69.61,69.67,69.53,69.53,91041.0,69.0914,69.151,69.012,69.012,91041.0
2025-02-18 15:30:00,69.54,69.62,69.41,69.55,266171.0,69.022,69.1014,68.8929,69.0319,266171.0
2025-02-19 09:30:00,69.54,69.79,69.45,69.71,44311.0,69.022,69.2701,68.9326,69.1907,44311.0
2025-02-19 10:00:00,69.72,69.92,69.65,69.89,74029.0,69.2006,69.3991,69.1311,69.3693,74029.0
2025-02-19 10:30:00,69.9,69.96,69.7,69.91,60385.0,69.3793,69.4388,69.1808,69.3892,60385.0
2025-02-19 11:00:00,69.93,69.95,69.71,69.72,27779.0,69.409,69.4289,69.1907,69.2006,27779.0
2025-02-19 11:30:00,69.73,69.88,69.66,69.84,73901.0,69.2105,69.3594,69.1411,69.3197,73901.0
2025-02-19 12:00:00,69.85,69.89,69.65,69.65,46242.0,69.3296,69.3693,69.1311,69.1311,46242.0
2025-02-19 12:30:00,69.66,69.74,69.61,69.63,24550.0,69.1411,69.2205,69.0914,69.1113,24550.0
2025-02-19 13:00:00,69.64,69.76,69.62,69.73,34989.0,69.1212,69.2403,69.1014,69.2105,34989.0
2025-02-19 13:30:00,69.74,69.84,69.74,69.8,34628.0,69.2205,69.3197,69.2205,69.28,34628.0
2025-02-19 14:00:00,69.79,69.9,69.78,69.84,32662.0,69.2701,69.3793,69.2602,69.3197,32662.0
2025-02-19 14:30:00,69.85,69.86,69.79,69.81,37135.0,69.3296,69.3396,69.2701,69.2899,37135.0
2025-02-19 15:00:00,69.81,69.98,69.72,69.97,28335.0,69.2899,69.4587,69.2006,69.4488,28335.0
2025-02-19 15:30:00,69.97,70.24,69.91,70.17,224170.0,69.4488,69.7167,69.3892,69.6473,224170.0
2025-02-20 09:30:00,70.5,70.94,70.07,70.68,237275.0,69.9748,70.4115,69.548,70.1535,237275.0
2025-02-20 10:00:00,70.7,70.79,70.45,70.5,90060.0,70.1733,70.2626,69.9252,69.9748,90060.0
2025-02-20 10:30:00,70.51,70.85,70.47,70.74,174603.0,69.9847,70.3222,69.945,70.213,174603.0
2025-02-20 11:00:00,70.76,70.77,70.45,70.61,66108.0,70.2329,70.2428,69.9252,70.084,66108.0
2025-02-20 11:30:00,70.6,70.67,70.55,70.56,45145.0,70.0741,70.1435,70.0244,70.0344,45145.0
2025-02-20 12:00:00,70.56,70.62,70.48,70.55,58581.0,70.0344,70.0939,69.955,70.0244,58581.0
2025-02-20 12:30:00,70.55,70.57,70.46,70.56,40720.0,70.0244,70.0443,69.9351,70.0344,40720.0
2025-02-20 13:00:00,70.56,70.71,70.42,70.58,51821.0,70.0344,70.1832,69.8954,70.0542,51821.0
2025-02-20 13:30:00,70.58,70.67,70.53,70.6,42713.0,70.0542,70.1435,70.0046,70.0741,42713.0
2025-02-20 14:00:00,70.6,70.7,70.57,70.61,35533.0,70.0741,70.1733,70.0443,70.084,35533.0
2025-02-20 14:30:00,70.6,70.8,70.56,70.76,42028.0,70.0741,70.2726,70.0344,70.2329,42028.0
2025-02-20 15:00:00,70.76,70.84,70.7,70.83,45050.0,70.2329,70.3123,70.1733,70.3023,45050.0
2025-02-20 15:30:00,70.84,71.0,70.67,70.73,251482.0,70.3123,70.4711,70.1435,70.2031,251482.0
2025-02-21 09:30:00,70.57,71.2,70.57,71.2,97950.0,70.0443,70.6696,70.0443,70.6696,97950.0
2025-02-21 10:00:00,71.16,71.21,71.04,71.2,41409.0,70.6299,70.6795,70.5108,70.6696,41409.0
2025-02-21 10:30:00,71.18,71.68,71.17,71.56,151586.0,70.6497,71.146,70.6398,71.0269,151586.0
2025-02-21 11:00:00,71.56,71.94,71.53,71.7,181248.0,71.0269,71.4041,70.9971,71.1659,181248.0
2025-02-21 11:30:00,71.72,71.87,71.66,71.7,43530.0,71.1857,71.3346,71.1262,71.1659,43530.0
2025-02-21 12:00:00,71.68,71.73,71.49,71.5,44761.0,71.146,71.1956,70.9574,70.9674,44761.0
2025-02-21 12:30:00,71.48,71.59,71.4,71.46,49361.0,70.9475,71.0567,70.8681,70.9277,49361.0
2025-02-21 13:00:00,71.47,71.68,71.46,71.49,32659.0,70.9376,71.146,70.9277,70.9574,32659.0
2025-02-21 13:30:00,71.47,71.62,71.42,71.61,35432.0,70.9376,71.0865,70.8879,71.0765,35432.0
2025-02-21 14:00:00,71.6,71.71,71.52,71.58,29734.0,71.0666,71.1758,70.9872,71.0468,29734.0
2025-02-21 14:30:00,71.58,71.69,71.54,71.63,27091.0,71.0468,71.1559,71.0071,71.0964,27091.0
2025-02-21 15:00:00,71.63,71.65,71.46,71.65,44618.0,71.0964,71.1162,70.9277,71.1162,44618.0
2025-02-21 15:30:00,71.65,71.88,71.45,71.49,261432.0,71.1162,71.3445,70.9177,70.9574,261432.0
2025-02-24 09:30:00,71.46,71.93,71.16,71.9,70926.0,70.9277,71.3941,70.6299,71.3644,70926.0
2025-02-24 10:00:00,71.9,72.48,71.78,72.09,79109.0,71.3644,71.9401,71.2453,71.553,79109.0
2025-02-24 10:30:00,72.08,72.3,72.0,72.06,58760.0,71.543,71.7614,71.4636,71.5232,58760.0
2025-02-24 11:00:00,72.03,72.19,71.98,72.0,61817.0,71.4934,71.6522,71.4438,71.4636,61817.0
2025-02-24 11:30:00,72.0,72.17,71.98,72.16,39710.0,71.4636,71.6324,71.4438,71.6224,39710.0
2025-02-24 12:00:00,72.15,72.2,72.08,72.13,35374.0,71.6125,71.6621,71.543,71.5927,35374.0
2025-02-24 12:30:00,72.09,72.13,72.02,72.06,29404.0,71.553,71.5927,71.4835,71.5232,29404.0
2025-02-24 13:00:00,72.06,72.13,72.01,72.08,37983.0,71.5232,71.5927,71.4736,71.543,37983.0
2025-02-24 13:30:00,72.09,72.14,71.98,72.06,46038.0,71.553,71.6026,71.4438,71.5232,46038.0
2025-02-24 14:00:00,72.08,72.09,71.96,71.99,52296.0,71.543,71.553,71.4239,71.4537,52296.0
2025-02-24 14:30:00,72.0,72.12,71.99,72.12,29157.0,71.4636,71.5827,71.4537,71.5827,29157.0
2025-02-24 15:00:00,72.11,72.11,71.97,72.01,74930.0,71.5728,71.5728,71.4339,71.4736,74930.0
2025-02-24 15:30:00,72.01,72.4,71.97,72.13,312973.0,71.4736,71.8606,71.4339,71.5927,312973.0
2025-02-25 09:30:00,72.36,72.9,72.0,72.83,175342.0,71.8209,72.3569,71.4636,72.2874,175342.0
2025-02-25 10:00:00,72.8,73.37,72.69,73.2,171000.0,72.2577,72.8234,72.1485,72.6547,171000.0
2025-02-25 10:30:00,73.18,73.24,72.95,73.09,145711.0,72.6348,72.6944,72.4066,72.5455,145711.0
2025-02-25 11:00:00,73.08,73.27,72.95,73.1,126403.0,72.5356,72.7242,72.4066,72.5554,126403.0
2025-02-25 11:30:00,73.1,73.17,72.91,72.94,64951.0,72.5554,72.6249,72.3668,72.3966,64951.0
2025-02-25 12:00:00,72.95,73.3,72.88,73.17,161488.0,72.4066,72.7539,72.3371,72.6249,161488.0
2025-02-25 12:30:00,73.17,73.2,72.89,73.05,45424.0,72.6249,72.6547,72.347,72.5058,45424.0
2025-02-25 13:00:00,73.05,73.16,72.94,72.95,38161.0,72.5058,72.615,72.3966,72.4066,38161.0
2025-02-25 13:30:00,72.95,73.11,72.95,73.04,64946.0,72.4066,72.5654,72.4066,72.4959,64946.0
2025-02-25 14:00:00,73.04,73.14,72.94,73.02,56757.0,72.4959,72.5951,72.3966,72.476,56757.0
2025-02-25 14:30:00,73.02,73.16,73.0,73.13,61725.0,72.476,72.615,72.4562,72.5852,61725.0
2025-02-25 15:00:00,73.12,73.12,72.89,73.04,86794.0,72.5753,72.5753,72.347,72.4959,86794.0
2025-02-25 15:30:00,73.04,73.19,72.78,73.08,335481.0,72.4959,72.6448,72.2378,72.5356,335481.0
2025-02-26 09:30:00,72.65,73.2,72.57,72.64,120215.0,72.1088,72.6547,72.0294,72.0989,120215.0
2025-02-26 10:00:00,72.67,73.06,72.66,73.04,188673.0,72.1286,72.5157,72.1187,72.4959,188673.0
2025-02-26 10:30:00,73.06,73.23,72.96,73.06,76998.0,72.5157,72.6845,72.4165,72.5157,76998.0
2025-02-26 11:00:00,73.06,73.14,72.99,73.02,60009.0,72.5157,72.5951,72.4463,72.476,60009.0
2025-02-26 11:30:00,73.02,73.03,72.67,72.77,34360.0,72.476,72.486,72.1286,72.2279,34360.0
2025-02-26 12:00:00,72.78,72.84,72.75,72.8,38179.0,72.2378,72.2974,72.208,72.2577,38179.0
2025-02-26 12:30:00,72.82,72.86,72.63,72.72,51905.0,72.2775,72.3172,72.0889,72.1783,51905.0
2025-02-26 13:00:00,72.72,72.88,72.71,72.87,47511.0,72.1783,72.3371,72.1683,72.3271,47511.0
2025-02-26 13:30:00,72.89,72.97,72.8,72.96,64225.0,72.347,72.4264,72.2577,72.4165,64225.0
2025-02-26 14:00:00,72.96,73.03,72.83,73.0,64381.0,72.4165,72.486,72.2874,72.4562,64381.0
2025-02-26 14:30:00,73.01,73.26,72.97,73.24,59633.0,72.4661,72.7142,72.4264,72.6944,59633.0
2025-02-26 15:00:00,73.24,73.34,73.11,73.16,207098.0,72.6944,72.7936,72.5654,72.615,207098.0
2025-02-26 15:30:00,73.17,73.36,73.12,73.24,608556.0,72.6249,72.8135,72.5753,72.6944,608556.0
2025-02-27 09:30:00,72.57,73.35,72.26,73.28,131897.0,72.0294,72.8036,71.7217,72.7341,131897.0
2025-02-27 10:00:00,73.28,73.32,72.53,72.66,80547.0,72.7341,72.7738,71.9897,72.1187,80547.0
2025-02-27 10:30:00,72.68,73.01,72.58,72.92,98258.0,72.1386,72.4661,72.0393,72.3768,98258.0
2025-02-27 11:00:00,72.94,72.95,72.6,72.67,49069.0,72.3966,72.4066,72.0592,72.1286,49069.0
2025-02-27 11:30:00,72.67,72.71,72.53,72.55,50664.0,72.1286,72.1683,71.9897,72.0095,50664.0
2025-02-27 12:00:00,72.53,72.63,72.28,72.63,78722.0,71.9897,72.0889,71.7415,72.0889,78722.0
2025-02-27 12:30:00,72.64,72.72,72.58,72.7,42293.0,72.0989,72.1783,72.0393,72.1584,42293.0
2025-02-27 13:00:00,72.7,72.82,72.61,72.61,47215.0,72.1584,72.2775,72.0691,72.0691,47215.0
2025-02-27 13:30:00,72.6,72.91,72.57,72.89,51208.0,72.0592,72.3668,72.0294,72.347,51208.0
2025-02-27 14:00:00,72.89,73.12,72.89,73.11,39493.0,72.347,72.5753,72.347,72.5654,39493.0
2025-02-27 14:30:00,73.11,73.17,72.84,72.86,55624.0,72.5654,72.6249,72.2974,72.3172,55624.0
2025-02-27 15:00:00,72.84,72.95,72.74,72.78,82709.0,72.2974,72.4066,72.1981,72.2378,82709.0
2025-02-27 15:30:00,72.78,72.88,72.31,72.34,483768.0,72.2378,72.3371,71.7713,71.8011,483768.0
2025-02-28 09:30:00,72.92,73.34,72.76,72.86,107727.0,72.3768,72.7936,72.218,72.3172,107727.0
2025-02-28 10:00:00,72.88,72.91,72.2,72.2,121897.0,72.3371,72.3668,71.6621,71.6621,121897.0
2025-02-28 10:30:00,72.2,72.56,72.12,72.45,81446.0,71.6621,72.0195,71.5827,71.9103,81446.0
2025-02-28 11:00:00,72.45,72.46,72.18,72.45,80647.0,71.9103,71.9202,71.6423,71.9103,80647.0
2025-02-28 11:30:00,72.45,72.49,72.27,72.29,27027.0,71.9103,71.95,71.7316,71.7515,27027.0
2025-02-28 12:00:00,72.3,72.39,72.23,72.24,27227.0,71.7614,71.8507,71.6919,71.7018,27227.0
2025-02-28 12:30:00,72.24,72.24,72.08,72.21,44960.0,71.7018,71.7018,71.543,71.6721,44960.0
2025-02-28 13:00:00,72.21,72.24,72.04,72.08,42690.0,71.6721,71.7018,71.5033,71.543,42690.0
2025-02-28 13:30:00,72.07,72.32,72.06,72.2,39018.0,71.5331,71.7812,71.5232,71.6621,39018.0
2025-02-28 14:00:00,72.2,72.44,72.15,72.37,55244.0,71.6621,71.9003,71.6125,71.8309,55244.0
2025-02-28 14:30:00,72.37,72.66,72.35,72.53,60633.0,71.8309,72.1187,71.811,71.9897,60633.0
2025-02-28 15:00:00,72.54,72.59,72.47,72.58,59447.0,71.9996,72.0492,71.9301,72.0393,59447.0
2025-02-28 15:30:00,72.58,73.07,72.53,73.04,487404.0,72.0393,72.5257,71.9897,72.4959,487404.0
2025-03-03 09:30:00,72.71,73.7,72.68,73.54,112350.0,72.1683,73.151,72.1386,72.9922,112350.0
2025-03-03 10:00:00,73.51,73.72,73.41,73.42,73065.0,72.9624,73.1708,72.8631,72.873,73065.0
2025-03-03 10:30:00,73.41,73.78,73.36,73.67,44619.0,72.8631,73.2304,72.8135,73.1212,44619.0
2025-03-03 11:00:00,73.66,74.03,73.63,73.75,76484.0,73.1113,73.4785,73.0815,73.2006,76484.0
2025-03-03 11:30:00,73.74,73.83,73.6,73.67,55861.0,73.1907,73.28,73.0517,73.1212,55861.0
2025-03-03 12:00:00,73.67,73.84,73.63,73.73,60988.0,73.1212,73.2899,73.0815,73.1807,60988.0
2025-03-03 12:30:00,73.73,73.84,73.72,73.82,58123.0,73.1807,73.2899,73.1708,73.2701,58123.0
2025-03-03 13:00:00,73.82,73.84,73.68,73.69,55337.0,73.2701,73.2899,73.1311,73.141,55337.0
2025-03-03 13:30:00,73.69,73.85,73.65,73.76,76031.0,73.141,73.2998,73.1013,73.2105,76031.0
2025-03-03 14:00:00,73.74,73.82,73.7,73.8,70552.0,73.1907,73.2701,73.151,73.2502,70552.0
2025-03-03 14:30:00,73.79,73.81,73.66,73.66,72836.0,73.2403,73.2601,73.1113,73.1113,72836.0
2025-03-03 15:00:00,73.65,73.85,73.58,73.71,140892.0,73.1013,73.2998,73.0319,73.1609,140892.0
2025-03-03 15:30:00,73.7,74.19,73.69,74.06,403881.0,73.151,73.6373,73.141,73.5083,403881.0
2025-03-04 09:30:00,74.44,74.86,74.07,74.71,164958.0,73.8855,74.3023,73.5182,74.1534,164958.0
2025-03-04 10:00:00,74.7,75.06,74.61,74.83,124525.0,74.1435,74.5008,74.0542,74.2725,124525.0
2025-03-04 10:30:00,74.81,74.9,74.35,74.48,149747.0,74.2527,74.342,73.7961,73.9252,149747.0
2025-03-04 11:00:00,74.51,74.53,73.97,74.2,72090.0,73.9549,73.9748,73.419,73.6472,72090.0
2025-03-04 11:30:00,74.18,74.18,73.73,73.87,40304.0,73.6274,73.6274,73.1807,73.3197,40304.0
2025-03-04 12:00:00,73.84,73.92,73.64,73.64,29706.0,73.2899,73.3693,73.0914,73.0914,29706.0
2025-03-04 12:30:00,73.67,73.85,73.53,73.6,34204.0,73.1212,73.2998,72.9822,73.0517,34204.0
2025-03-04 13:00:00,73.62,73.64,73.47,73.63,33583.0,73.0716,73.0914,72.9227,73.0815,33583.0
2025-03-04 13:30:00,73.63,73.71,73.37,73.4,50520.0,73.0815,73.1609,72.8234,72.8532,50520.0
2025-03-04 14:00:00,73.38,73.75,73.34,73.48,74055.0,72.8333,73.2006,72.7936,72.9326,74055.0
2025-03-04 14:30:00,73.49,73.81,73.49,73.79,82299.0,72.9425,73.2601,72.9425,73.2403,82299.0
2025-03-04 15:00:00,73.8,73.81,73.33,73.56,104962.0,73.2502,73.2601,72.7837,73.012,104962.0
2025-03-04 15:30:00,73.56,73.58,72.82,72.88,404026.0,73.012,73.0319,72.2775,72.3371,404026.0
2025-03-05 09:30:00,72.27,73.05,72.12,72.81,161337.0,71.7316,72.5058,71.5827,72.2676,161337.0
2025-03-05 10:00:00,72.81,72.89,72.17,72.18,150245.0,72.2676,72.347,71.6324,71.6423,150245.0
2025-03-05 10:30:00,72.2,72.3,71.95,72.09,83594.0,71.6621,71.7614,71.414,71.553,83594.0
2025-03-05 11:00:00,72.1,72.15,71.98,72.05,51121.0,71.5629,71.6125,71.4438,71.5133,51121.0
2025-03-05 11:30:00,72.02,72.13,71.95,72.06,31585.0,71.4835,71.5927,71.414,71.5232,31585.0
2025-03-05 12:00:00,72.09,72.22,72.04,72.17,38090.0,71.553,71.682,71.5033,71.6324,38090.0
2025-03-05 12:30:00,72.16,72.3,72.14,72.16,45254.0,71.6224,71.7614,71.6026,71.6224,45254.0
2025-03-05 13:00:00,72.16,72.2,71.97,72.16,86959.0,71.6224,71.6621,71.4339,71.6224,86959.0
2025-03-05 13:30:00,72.14,72.43,72.01,72.43,35888.0,71.6026,71.8904,71.4736,71.8904,35888.0
2025-03-05 14:00:00,72.41,72.63,72.4,72.6,40955.0,71.8706,72.0889,71.8606,72.0592,40955.0
2025-03-05 14:30:00,72.6,72.68,72.51,72.51,37195.0,72.0592,72.1386,71.9698,71.9698,37195.0
2025-03-05 15:00:00,72.53,72.61,72.25,72.5,89446.0,71.9897,72.0691,71.7118,71.9599,89446.0
2025-03-05 15:30:00,72.51,72.54,72.29,72.39,290010.0,71.9698,71.9996,71.7515,71.8507,290010.0
2025-03-06 09:30:00,72.32,72.49,71.36,71.42,53035.0,71.7812,71.95,70.8284,70.8879,53035.0
2025-03-06 10:00:00,71.42,71.71,71.28,71.51,87184.0,70.8879,71.1758,70.749,70.9773,87184.0
2025-03-06 10:30:00,71.52,71.9,71.52,71.84,54407.0,70.9872,71.3644,70.9872,71.3048,54407.0
2025-03-06 11:00:00,71.88,72.18,71.86,72.1,44016.0,71.3445,71.6423,71.3247,71.5629,44016.0
2025-03-06 11:30:00,72.1,72.2,71.72,71.77,84250.0,71.5629,71.6621,71.1857,71.2353,84250.0
2025-03-06 12:00:00,71.78,71.81,71.6,71.74,27036.0,71.2453,71.275,71.0666,71.2056,27036.0
2025-03-06 12:30:00,71.74,71.87,71.65,71.83,22617.0,71.2056,71.3346,71.1162,71.2949,22617.0
2025-03-06 13:00:00,71.85,71.88,71.47,71.58,43736.0,71.3147,71.3445,70.9376,71.0468,43736.0
2025-03-06 13:30:00,71.58,71.68,71.53,71.54,31315.0,71.0468,71.146,70.9971,71.0071,31315.0
2025-03-06 14:00:00,71.57,71.76,71.54,71.75,43741.0,71.0368,71.2254,71.0071,71.2155,43741.0
2025-03-06 14:30:00,71.75,71.96,71.5,71.51,73745.0,71.2155,71.4239,70.9674,70.9773,73745.0
2025-03-06 15:00:00,71.53,71.73,71.47,71.7,80806.0,70.9971,71.1956,70.9376,71.1659,80806.0
2025-03-06 15:30:00,71.72,71.94,71.53,71.66,257026.0,71.1857,71.4041,70.9971,71.1262,257026.0
2025-03-07 09:30:00,71.71,72.49,71.5,72.33,115099.0,71.1758,71.95,70.9674,71.7912,115099.0
2025-03-07 10:00:00,72.34,72.8,72.32,72.75,49508.0,71.8011,72.2577,71.7812,72.208,49508.0
2025-03-07 10:30:00,72.73,73.03,72.57,72.58,172728.0,72.1882,72.486,72.0294,72.0393,172728.0
2025-03-07 11:00:00,72.56,72.72,72.52,72.58,119027.0,72.0195,72.1783,71.9798,72.0393,119027.0
2025-03-07 11:30:00,72.58,73.1,72.55,73.1,60616.0,72.0393,72.5554,72.0095,72.5554,60616.0
2025-03-07 12:00:00,73.09,73.16,72.82,73.07,85740.0,72.5455,72.615,72.2775,72.5257,85740.0
2025-03-07 12:30:00,73.06,73.35,73.04,73.33,85469.0,72.5157,72.8036,72.4959,72.7837,85469.0
2025-03-07 13:00:00,73.33,73.43,73.19,73.32,73609.0,72.7837,72.883,72.6448,72.7738,73609.0
2025-03-07 13:30:00,73.33,73.46,73.29,73.34,61798.0,72.7837,72.9128,72.744,72.7936,61798.0
2025-03-07 14:00:00,73.34,73.37,73.21,73.24,68216.0,72.7936,72.8234,72.6646,72.6944,68216.0
2025-03-07 14:30:00,73.23,73.35,73.14,73.25,117662.0,72.6845,72.8036,72.5951,72.7043,117662.0
2025-03-07 15:00:00,73.24,73.3,73.07,73.29,267383.0,72.6944,72.7539,72.5257,72.744,267383.0
2025-03-07 15:30:00,73.3,73.36,72.9,73.09,569030.0,72.7539,72.8135,72.3569,72.5455,569030.0
2025-03-10 09:30:00,73.37,74.13,73.0,73.7,105664.0,72.8234,73.5778,72.4562,73.151,105664.0
2025-03-10 10:00:00,73.7,74.18,73.69,74.11,134754.0,73.151,73.6274,73.141,73.5579,134754.0
2025-03-10 10:30:00,74.11,74.75,74.01,74.75,90014.0,73.5579,74.1931,73.4587,74.1931,90014.0
2025-03-10 11:00:00,74.73,74.88,74.23,74.38,103102.0,74.1733,74.3222,73.677,73.8259,103102.0
2025-03-10 11:30:00,74.44,74.48,73.77,73.93,90270.0,73.8855,73.9252,73.2204,73.3792,90270.0
2025-03-10 12:00:00,73.95,74.19,73.84,74.15,68754.0,73.3991,73.6373,73.2899,73.5976,68754.0
2025-03-10 12:30:00,74.14,74.43,74.11,74.36,51092.0,73.5877,73.8755,73.5579,73.806,51092.0
2025-03-10 13:00:00,74.33,74.52,74.27,74.3,47031.0,73.7763,73.9649,73.7167,73.7465,47031.0
2025-03-10 13:30:00,74.3,74.52,74.29,74.46,76923.0,73.7465,73.9649,73.7366,73.9053,76923.0
2025-03-10 14:00:00,74.45,74.5,74.13,74.15,113267.0,73.8954,73.945,73.5778,73.5976,113267.0
2025-03-10 14:30:00,74.17,74.17,73.72,73.73,63025.0,73.6175,73.6175,73.1708,73.1807,63025.0
2025-03-10 15:00:00,73.72,73.92,73.42,73.74,113774.0,73.1708,73.3693,72.873,73.1907,113774.0
2025-03-10 15:30:00,73.75,74.16,73.7,74.01,540495.0,73.2006,73.6075,73.151,73.4587,540495.0
2025-03-11 09:30:00,73.8,74.23,73.09,73.19,202993.0,73.2502,73.677,72.5455,72.6448,202993.0
2025-03-11 10:00:00,73.16,73.46,72.64,73.35,107835.0,72.615,72.9128,72.0989,72.8036,107835.0
2025-03-11 10:30:00,73.33,73.34,72.8,72.94,72745.0,72.7837,72.7936,72.2577,72.3966,72745.0
2025-03-11 11:00:00,72.97,73.07,72.71,72.75,78100.0,72.4264,72.5257,72.1683,72.208,78100.0
2025-03-11 11:30:00,72.75,72.98,72.68,72.78,45270.0,72.208,72.4363,72.1386,72.2378,45270.0
2025-03-11 12:00:00,72.78,72.84,72.36,72.46,44183.0,72.2378,72.2974,71.8209,71.9202,44183.0
2025-03-11 12:30:00,72.47,72.55,72.1,72.22,52772.0,71.9301,72.0095,71.5629,71.682,52772.0
2025-03-11 13:00:00,72.19,72.35,72.1,72.3,40416.0,71.6522,71.811,71.5629,71.7614,40416.0
2025-03-11 13:30:00,72.29,72.36,72.09,72.15,63413.0,71.7515,71.8209,71.553,71.6125,63413.0
2025-03-11 14:00:00,72.14,72.36,72.14,72.33,61278.0,71.6026,71.8209,71.6026,71.7912,61278.0
2025-03-11 14:30:00,72.34,72.68,72.29,72.58,61222.0,71.8011,72.1386,71.7515,72.0393,61222.0
2025-03-11 15:00:00,72.57,72.63,72.34,72.35,216555.0,72.0294,72.0889,71.8011,71.811,216555.0
2025-03-11 15:30:00,72.36,72.7,72.05,72.08,518071.0,71.8209,72.1584,71.5133,71.543,518071.0
2025-03-12 09:30:00,71.5,72.02,71.17,71.2,138453.0,70.9674,71.4835,70.6398,70.6696,138453.0
2025-03-12 10:00:00,71.18,71.77,71.15,71.65,55347.0,70.6497,71.2353,70.62,71.1162,55347.0
2025-03-12 10:30:00,71.65,71.76,71.21,71.26,53743.0,71.1162,71.2254,70.6795,70.7291,53743.0
2025-03-12 11:00:00,71.28,71.36,70.99,71.07,94045.0,70.749,70.8284,70.4612,70.5406,94045.0
2025-03-12 11:30:00,71.03,71.14,70.94,71.09,51455.0,70.5009,70.61,70.4115,70.5604,51455.0
2025-03-12 12:00:00,71.09,71.15,70.95,70.97,56188.0,70.5604,70.62,70.4214,70.4413,56188.0
2025-03-12 12:30:00,71.0,71.1,70.94,70.98,83001.0,70.4711,70.5703,70.4115,70.4512,83001.0
2025-03-12 13:00:00,70.95,71.29,70.95,71.27,54013.0,70.4214,70.7589,70.4214,70.7391,54013.0
2025-03-12 13:30:00,71.27,71.45,71.2,71.36,47639.0,70.7391,70.9177,70.6696,70.8284,47639.0
2025-03-12 14:00:00,71.36,71.52,71.28,71.5,44091.0,70.8284,70.9872,70.749,70.9674,44091.0
2025-03-12 14:30:00,71.5,71.7,71.46,71.58,62745.0,70.9674,71.1659,70.9277,71.0468,62745.0
2025-03-12 15:00:00,71.59,71.63,71.32,71.45,172861.0,71.0567,71.0964,70.7887,70.9177,172861.0
2025-03-12 15:30:00,71.45,71.58,71.08,71.15,400481.0,70.9177,71.0468,70.5505,70.62,400481.0
2025-03-13 09:30:00,71.51,72.01,71.06,71.96,119755.0,70.9773,71.4736,70.5306,71.4239,119755.0
2025-03-13 10:00:00,71.95,72.02,71.5,71.59,73188.0,71.414,71.4835,70.9674,71.0567,73188.0
2025-03-13 10:30:00,71.59,71.89,71.59,71.71,35695.0,71.0567,71.3544,71.0567,71.1758,35695.0
2025-03-13 11:00:00,71.67,71.84,71.55,71.73,72028.0,71.1361,71.3048,71.017,71.1956,72028.0
2025-03-13 11:30:00,71.73,71.76,71.37,71.42,16143.0,71.1956,71.2254,70.8383,70.8879,16143.0
2025-03-13 12:00:00,71.43,71.72,71.39,71.46,15211.0,70.8979,71.1857,70.8582,70.9277,15211.0
2025-03-13 12:30:00,71.44,71.61,71.43,71.55,11233.0,70.9078,71.0765,70.8979,71.017,11233.0
2025-03-13 13:00:00,71.58,71.82,71.56,71.67,14153.0,71.0468,71.285,71.0269,71.1361,14153.0
2025-03-13 13:30:00,71.68,71.72,71.56,71.67,28760.0,71.146,71.1857,71.0269,71.1361,28760.0
2025-03-13 14:00:00,71.66,71.71,71.42,71.47,37566.0,71.1262,71.1758,70.8879,70.9376,37566.0
2025-03-13 14:30:00,71.47,71.67,71.47,71.61,22617.0,70.9376,71.1361,70.9376,71.0765,22617.0
2025-03-13 15:00:00,71.61,71.77,71.52,71.71,38943.0,71.0765,71.2353,70.9872,71.1758,38943.0
2025-03-13 15:30:00,71.71,72.04,71.62,71.89,294661.0,71.1758,71.5033,71.0865,71.3544,294661.0
2025-03-14 09:30:00,71.61,72.55,71.51,72.5,56029.0,71.0765,72.0095,70.9773,71.9599,56029.0
2025-03-14 10:00:00,72.48,72.78,72.22,72.71,35016.0,71.9401,72.2378,71.682,72.1683,35016.0
2025-03-14 10:30:00,72.7,72.7,72.39,72.45,29127.0,72.1584,72.1584,71.8507,71.9103,29127.0
2025-03-14 11:00:00,72.48,72.65,72.37,72.5,50447.0,71.9401,72.1088,71.8309,71.9599,50447.0
2025-03-14 11:30:00,72.5,72.67,72.41,72.63,66045.0,71.9599,72.1286,71.8706,72.0889,66045.0
2025-03-14 12:00:00,72.66,72.66,72.38,72.43,46554.0,72.1187,72.1187,71.8408,71.8904,46554.0
2025-03-14 12:30:00,72.42,72.53,72.36,72.42,44409.0,71.8805,71.9897,71.8209,71.8805,44409.0
2025-03-14 13:00:00,72.42,72.55,72.34,72.36,26908.0,71.8805,72.0095,71.8011,71.8209,26908.0
2025-03-14 13:30:00,72.36,72.4,72.28,72.34,54297.0,71.8209,71.8606,71.7415,71.8011,54297.0
2025-03-14 14:00:00,72.39,72.47,72.25,72.28,26714.0,71.8507,71.9301,71.7118,71.7415,26714.0
2025-03-14 14:30:00,72.29,72.43,72.29,72.35,59464.0,71.7515,71.8904,71.7515,71.811,59464.0
2025-03-14 15:00:00,72.34,72.58,72.3,72.57,39975.0,71.8011,72.0393,71.7614,72.0294,39975.0
2025-03-14 15:30:00,72.59,72.89,72.47,72.76,295813.0,72.0492,72.347,71.9301,72.218,295813.0
2025-03-17 09:30:00,73.0,73.52,72.71,73.48,71049.0,72.4562,72.9723,72.1683,72.9326,71049.0
2025-03-17 10:00:00,73.46,73.84,73.42,73.77,115209.0,72.9128,73.2899,72.873,73.2204,115209.0
2025-03-17 10:30:00,73.77,73.8,73.53,73.56,50852.0,73.2204,73.2502,72.9822,73.012,50852.0
2025-03-17 11:00:00,73.56,73.82,73.48,73.53,35570.0,73.012,73.2701,72.9326,72.9822,35570.0
2025-03-17 11:30:00,73.53,73.54,73.33,73.36,23298.0,72.9822,72.9922,72.7837,72.8135,23298.0
2025-03-17 12:00:00,73.38,73.66,73.37,73.65,22094.0,72.8333,73.1113,72.8234,73.1013,22094.0
2025-03-17 12:30:00,73.63,73.69,73.53,73.66,24252.0,73.0815,73.141,72.9822,73.1113,24252.0
2025-03-17 13:00:00,73.67,73.83,73.65,73.81,36798.0,73.1212,73.28,73.1013,73.2601,36798.0
2025-03-17 13:30:00,73.82,73.84,73.6,73.64,43665.0,73.2701,73.2899,73.0517,73.0914,43665.0
2025-03-17 14:00:00,73.67,73.8,73.47,73.47,48551.0,73.1212,73.2502,72.9227,72.9227,48551.0
2025-03-17 14:30:00,73.47,73.58,73.47,73.52,44649.0,72.9227,73.0319,72.9227,72.9723,44649.0
2025-03-17 15:00:00,73.52,73.53,73.28,73.3,66785.0,72.9723,72.9822,72.7341,72.7539,66785.0
2025-03-17 15:30:00,73.3,73.6,73.23,73.27,330741.0,72.7539,73.0517,72.6845,72.7242,330741.0
2025-03-18 09:30:00,72.78,73.31,72.7,73.11,74690.0,72.2378,72.7639,72.1584,72.5654,74690.0
2025-03-18 10:00:00,73.11,73.24,72.92,73.19,70042.0,72.5654,72.6944,72.3768,72.6448,70042.0
2025-03-18 10:30:00,73.18,73.46,73.16,73.46,108854.0,72.6348,72.9128,72.615,72.9128,108854.0
2025-03-18 11:00:00,73.46,73.63,73.31,73.32,64084.0,72.9128,73.0815,72.7639,72.7738,64084.0
2025-03-18 11:30:00,73.31,73.32,73.1,73.15,34816.0,72.7639,72.7738,72.5554,72.6051,34816.0
2025-03-18 12:00:00,73.15,73.34,73.13,73.34,31241.0,72.6051,72.7936,72.5852,72.7936,31241.0
2025-03-18 12:30:00,73.34,73.41,73.2,73.2,29376.0,72.7936,72.8631,72.6547,72.6547,29376.0
2025-03-18 13:00:00,73.21,73.27,73.05,73.24,25647.0,72.6646,72.7242,72.5058,72.6944,25647.0
2025-03-18 13:30:00,73.23,73.36,73.22,73.29,18749.0,72.6845,72.8135,72.6745,72.744,18749.0
2025-03-18 14:00:00,73.3,73.38,73.28,73.3,32251.0,72.7539,72.8333,72.7341,72.7539,32251.0
2025-03-18 14:30:00,73.3,73.34,73.18,73.22,19183.0,72.7539,72.7936,72.6348,72.6745,19183.0
2025-03-18 15:00:00,73.23,73.34,73.08,73.3,119891.0,72.6845,72.7936,72.5356,72.7539,119891.0
2025-03-18 15:30:00,73.31,73.59,73.29,73.51,292749.0,72.7639,73.0418,72.744,72.9624,292749.0
2025-03-19 09:30:00,73.31,73.98,73.31,73.48,45939.0,72.7639,73.4289,72.7639,72.9326,45939.0
2025-03-19 10:00:00,73.45,73.47,73.13,73.23,66090.0,72.9028,72.9227,72.5852,72.6845,66090.0
2025-03-19 10:30:00,73.23,73.33,73.15,73.2,26540.0,72.6845,72.7837,72.6051,72.6547,26540.0
2025-03-19 11:00:00,73.19,73.27,73.05,73.22,26232.0,72.6448,72.7242,72.5058,72.6745,26232.0
2025-03-19 11:30:00,73.27,73.42,73.18,73.42,21361.0,72.7242,72.873,72.6348,72.873,21361.0
2025-03-19 12:00:00,73.42,73.52,73.39,73.52,53653.0,72.873,72.9723,72.8433,72.9723,53653.0
2025-03-19 12:30:00,73.5,73.58,73.5,73.55,16953.0,72.9525,73.0319,72.9525,73.0021,16953.0
2025-03-19 13:00:00,73.55,73.65,73.53,73.64,25524.0,73.0021,73.1013,72.9822,73.0914,25524.0
2025-03-19 13:30:00,73.63,73.73,73.58,73.58,31437.0,73.0815,73.1807,73.0319,73.0319,31437.0
2025-03-19 14:00:00,73.57,73.81,73.5,73.78,103846.0,73.0219,73.2601,72.9525,73.2304,103846.0
2025-03-19 14:30:00,73.76,73.88,73.64,73.74,122491.0,73.2105,73.3296,73.0914,73.1907,122491.0
2025-03-19 15:00:00,73.74,73.97,73.69,73.95,55229.0,73.1907,73.419,73.141,73.3991,55229.0
2025-03-19 15:30:00,73.96,73.99,73.59,73.72,296594.0,73.409,73.4388,73.0418,73.1708,296594.0
2025-03-20 09:30:00,73.86,73.9,73.32,73.5,47961.0,73.3098,73.3495,72.7738,72.9525,47961.0
2025-03-20 10:00:00,73.45,73.54,73.19,73.41,51616.0,72.9028,72.9922,72.6448,72.8631,51616.0
2025-03-20 10:30:00,73.42,73.58,73.34,73.58,23144.0,72.873,73.0319,72.7936,73.0319,23144.0
2025-03-20 11:00:00,73.59,73.6,73.31,73.38,19264.0,73.0418,73.0517,72.7639,72.8333,19264.0
2025-03-20 11:30:00,73.38,73.52,73.22,73.49,25315.0,72.8333,72.9723,72.6745,72.9425,25315.0
2025-03-20 12:00:00,73.49,73.62,73.47,73.57,26185.0,72.9425,73.0716,72.9227,73.0219,26185.0
2025-03-20 12:30:00,73.58,73.63,73.52,73.58,22342.0,73.0319,73.0815,72.9723,73.0319,22342.0
2025-03-20 13:00:00,73.56,73.66,73.4,73.41,17959.0,73.012,73.1113,72.8532,72.8631,17959.0
2025-03-20 13:30:00,73.43,73.54,73.41,73.43,21769.0,72.883,72.9922,72.8631,72.883,21769.0
2025-03-20 14:00:00,73.45,73.61,73.4,73.58,18239.0,72.9028,73.0616,72.8532,73.0319,18239.0
2025-03-20 14:30:00,73.55,73.62,73.51,73.56,28768.0,73.0021,73.0716,72.9624,73.012,28768.0
2025-03-20 15:00:00,73.54,73.63,73.47,73.55,58191.0,72.9922,73.0815,72.9227,73.0021,58191.0
2025-03-20 15:30:00,73.55,73.88,73.51,73.71,252758.0,73.0021,73.3296,72.9624,73.1609,252758.0
2025-03-21 09:30:00,73.85,74.1,73.22,73.36,454722.0,73.2998,73.548,72.6745,72.8135,454722.0
2025-03-21 10:00:00,73.36,73.4,73.04,73.3,39713.0,72.8135,72.8532,72.4959,72.7539,39713.0
2025-03-21 10:30:00,73.29,73.38,73.08,73.37,30356.0,72.744,72.8333,72.5356,72.8234,30356.0
2025-03-21 11:00:00,73.37,73.52,73.27,73.3,38629.0,72.8234,72.9723,72.7242,72.7539,38629.0
2025-03-21 11:30:00,73.3,73.33,73.17,73.19,51975.0,72.7539,72.7837,72.6249,72.6448,51975.0
2025-03-21 12:00:00,73.18,73.28,73.14,73.14,21505.0,72.6348,72.7341,72.5951,72.5951,21505.0
2025-03-21 12:30:00,73.13,73.41,73.02,73.4,27658.0,72.5852,72.8631,72.476,72.8532,27658.0
2025-03-21 13:00:00,73.42,74.31,73.36,73.57,401249.0,72.873,73.7564,72.8135,73.0219,401249.0
2025-03-21 13:30:00,73.53,73.65,73.27,73.48,197112.0,72.9822,73.1013,72.7242,72.9326,197112.0
2025-03-21 14:00:00,73.48,73.55,73.29,73.44,132965.0,72.9326,73.0021,72.744,72.8929,132965.0
2025-03-21 14:30:00,73.44,73.53,73.35,73.39,75061.0,72.8929,72.9822,72.8036,72.8433,75061.0
2025-03-21 15:00:00,73.38,73.38,73.19,73.2,202995.0,72.8333,72.8333,72.6448,72.6547,202995.0
2025-03-21 15:30:00,73.18,73.52,73.09,73.5,413859.0,72.6348,72.9723,72.5455,72.9525,413859.0
2025-03-24 09:30:00,73.45,73.85,73.29,73.72,58708.0,72.9028,73.2998,72.744,73.1708,58708.0
2025-03-24 10:00:00,73.7,74.13,73.59,73.61,79171.0,73.151,73.5778,73.0418,73.0616,79171.0
2025-03-24 10:30:00,73.59,73.59,73.26,73.44,86026.0,73.0418,73.0418,72.7142,72.8929,86026.0
2025-03-24 11:00:00,73.44,73.58,73.25,73.48,125821.0,72.8929,73.0319,72.7043,72.9326,125821.0
2025-03-24 11:30:00,73.48,73.79,73.48,73.76,25744.0,72.9326,73.2403,72.9326,73.2105,25744.0
2025-03-24 12:00:00,73.77,73.79,73.71,73.74,43080.0,73.2204,73.2403,73.1609,73.1907,43080.0
2025-03-24 12:30:00,73.75,73.78,73.55,73.59,23823.0,73.2006,73.2304,73.0021,73.0418,23823.0
2025-03-24 13:00:00,73.58,73.64,73.54,73.57,19246.0,73.0319,73.0914,72.9922,73.0219,19246.0
2025-03-24 13:30:00,73.58,73.68,73.54,73.56,58439.0,73.0319,73.1311,72.9922,73.012,58439.0
2025-03-24 14:00:00,73.57,73.58,73.38,73.38,80761.0,73.0219,73.0319,72.8333,72.8333,80761.0
2025-03-24 14:30:00,73.38,73.53,73.27,73.35,89578.0,72.8333,72.9822,72.7242,72.8036,89578.0
2025-03-24 15:00:00,73.34,73.36,73.1,73.17,120297.0,72.7936,72.8135,72.5554,72.6249,120297.0
2025-03-24 15:30:00,73.17,73.44,73.09,73.14,525156.0,72.6249,72.8929,72.5455,72.5951,525156.0
2025-03-25 09:30:00,73.0,73.31,72.0,72.02,152181.0,72.4562,72.7639,71.4636,71.4835,152181.0
2025-03-25 10:00:00,72.01,72.24,71.82,71.97,162243.0,71.4736,71.7018,71.285,71.4339,162243.0
2025-03-25 10:30:00,71.99,72.07,71.7,72.0,43539.0,71.4537,71.5331,71.1659,71.4636,43539.0
2025-03-25 11:00:00,72.02,72.02,71.74,71.74,79169.0,71.4835,71.4835,71.2056,71.2056,79169.0
2025-03-25 11:30:00,71.73,71.83,71.58,71.69,98549.0,71.1956,71.2949,71.0468,71.1559,98549.0
2025-03-25 12:00:00,71.69,71.7,71.49,71.6,113023.0,71.1559,71.1659,70.9574,71.0666,113023.0
2025-03-25 12:30:00,71.62,71.93,71.59,71.92,43342.0,71.0865,71.3941,71.0567,71.3842,43342.0
2025-03-25 13:00:00,71.92,72.17,71.86,72.16,31907.0,71.3842,71.6324,71.3247,71.6224,31907.0
2025-03-25 13:30:00,72.16,72.36,72.01,72.26,162470.0,71.6224,71.8209,71.4736,71.7217,162470.0
2025-03-25 14:00:00,72.23,72.27,72.1,72.22,41908.0,71.6919,71.7316,71.5629,71.682,41908.0
2025-03-25 14:30:00,72.2,72.21,71.99,72.0,37476.0,71.6621,71.6721,71.4537,71.4636,37476.0
2025-03-25 15:00:00,71.99,72.05,71.89,71.89,72809.0,71.4537,71.5133,71.3544,71.3544,72809.0
2025-03-25 15:30:00,71.9,72.14,71.68,72.07,239150.0,71.3644,71.6026,71.146,71.5331,239150.0
2025-03-26 09:30:00,72.21,72.87,72.05,72.78,125631.0,71.6721,72.3271,71.5133,72.2378,125631.0
2025-03-26 10:00:00,72.78,73.13,72.68,72.93,60628.0,72.2378,72.5852,72.1386,72.3867,60628.0
2025-03-26 10:30:00,72.92,72.99,72.78,72.95,33310.0,72.3768,72.4463,72.2378,72.4066,33310.0
2025-03-26 11:00:00,72.95,73.0,72.77,72.83,34265.0,72.4066,72.4562,72.2279,72.2874,34265.0
2025-03-26 11:30:00,72.83,72.94,72.77,72.9,49302.0,72.2874,72.3966,72.2279,72.3569,49302.0
2025-03-26 12:00:00,72.9,73.04,72.86,72.96,24517.0,72.3569,72.4959,72.3172,72.4165,24517.0
2025-03-26 12:30:00,72.96,73.15,72.89,73.13,22624.0,72.4165,72.6051,72.347,72.5852,22624.0
2025-03-26 13:00:00,73.14,73.3,73.12,73.29,32032.0,72.5951,72.7539,72.5753,72.744,32032.0
2025-03-26 13:30:00,73.28,73.4,73.24,73.25,85252.0,72.7341,72.8532,72.6944,72.7043,85252.0
2025-03-26 14:00:00,73.21,73.32,73.19,73.21,36672.0,72.6646,72.7738,72.6448,72.6646,36672.0
2025-03-26 14:30:00,73.22,73.29,73.21,73.25,39604.0,72.6745,72.744,72.6646,72.7043,39604.0
2025-03-26 15:00:00,73.24,73.29,73.14,73.27,49202.0,72.6944,72.744,72.5951,72.7242,49202.0
2025-03-26 15:30:00,73.28,73.52,73.22,73.3,199373.0,72.7341,72.9723,72.6745,72.7539,199373.0
2025-03-27 09:30:00,73.54,73.67,73.15,73.31,51950.0,72.9922,73.1212,72.6051,72.7639,51950.0
2025-03-27 10:00:00,73.28,73.73,73.24,73.52,32186.0,72.7341,73.1807,72.6944,72.9723,32186.0
2025-03-27 10:30:00,73.51,73.55,73.33,73.49,44035.0,72.9624,73.0021,72.7837,72.9425,44035.0
2025-03-27 11:00:00,73.47,73.75,73.44,73.67,15505.0,72.9227,73.2006,72.8929,73.1212,15505.0
2025-03-27 11:30:00,73.65,73.75,73.34,73.41,18010.0,73.1013,73.2006,72.7936,72.8631,18010.0
2025-03-27 12:00:00,73.41,73.45,73.21,73.38,25666.0,72.8631,72.9028,72.6646,72.8333,25666.0
2025-03-27 12:30:00,73.39,73.43,73.25,73.32,25569.0,72.8433,72.883,72.7043,72.7738,25569.0
2025-03-27 13:00:00,73.31,73.41,73.26,73.31,18728.0,72.7639,72.8631,72.7142,72.7639,18728.0
2025-03-27 13:30:00,73.31,73.35,73.14,73.14,19665.0,72.7639,72.8036,72.5951,72.5951,19665.0
2025-03-27 14:00:00,73.13,73.24,73.11,73.17,26760.0,72.5852,72.6944,72.5654,72.6249,26760.0
2025-03-27 14:30:00,73.2,73.21,73.03,73.03,27387.0,72.6547,72.6646,72.486,72.486,27387.0
2025-03-27 15:00:00,73.05,73.33,73.05,73.33,44074.0,72.5058,72.7837,72.5058,72.7837,44074.0
2025-03-27 15:30:00,73.32,73.34,73.07,73.14,202307.0,72.7738,72.7936,72.5257,72.5951,202307.0
2025-03-28 09:30:00,73.78,73.82,73.02,73.77,74084.0,73.2304,73.2701,72.476,73.2204,74084.0
2025-03-28 10:00:00,73.72,74.37,73.65,74.37,87309.0,73.1708,73.816,73.1013,73.816,87309.0
2025-03-28 10:30:00,74.39,74.69,74.34,74.66,177237.0,73.8358,74.1336,73.7862,74.1038,177237.0
2025-03-28 11:00:00,74.63,74.73,74.47,74.58,139144.0,74.074,74.1733,73.9152,74.0244,139144.0
2025-03-28 11:30:00,74.58,74.65,74.35,74.52,56259.0,74.0244,74.0939,73.7961,73.9649,56259.0
2025-03-28 12:00:00,74.51,74.69,74.46,74.46,40762.0,73.9549,74.1336,73.9053,73.9053,40762.0
2025-03-28 12:30:00,74.46,74.47,74.18,74.24,59301.0,73.9053,73.9152,73.6274,73.6869,59301.0
2025-03-28 13:00:00,74.24,74.45,74.2,74.44,48455.0,73.6869,73.8954,73.6472,73.8855,48455.0
2025-03-28 13:30:00,74.44,74.58,74.42,74.55,47949.0,73.8855,74.0244,73.8656,73.9946,47949.0
2025-03-28 14:00:00,74.56,74.64,74.18,74.24,228348.0,74.0046,74.084,73.6274,73.6869,228348.0
2025-03-28 14:30:00,74.25,74.4,74.22,74.3,77820.0,73.6969,73.8457,73.6671,73.7465,77820.0
2025-03-28 15:00:00,74.3,74.46,74.28,74.38,100692.0,73.7465,73.9053,73.7266,73.8259,100692.0
2025-03-28 15:30:00,74.36,74.57,74.16,74.2,312893.0,73.806,74.0145,73.6075,73.6472,312893.0
2025-03-31 09:30:00,74.47,75.43,74.34,75.11,211689.0,73.9152,74.8681,73.7862,74.5505,211689.0
2025-03-31 10:00:00,75.11,75.32,74.85,75.29,80745.0,74.5505,74.7589,74.2924,74.7291,80745.0
2025-03-31 10:30:00,75.27,75.52,75.25,75.38,113354.0,74.7093,74.9574,74.6894,74.8184,113354.0
2025-03-31 11:00:00,75.38,75.5,75.03,75.13,78860.0,74.8184,74.9376,74.4711,74.5703,78860.0
2025-03-31 11:30:00,75.08,75.16,74.67,74.69,45351.0,74.5207,74.6001,74.1137,74.1336,45351.0
2025-03-31 12:00:00,74.69,74.81,74.6,74.67,43516.0,74.1336,74.2527,74.0443,74.1137,43516.0
2025-03-31 12:30:00,74.65,74.72,74.57,74.63,51089.0,74.0939,74.1634,74.0145,74.074,51089.0
2025-03-31 13:00:00,74.63,74.77,74.54,74.62,61732.0,74.074,74.213,73.9847,74.0641,61732.0
2025-03-31 13:30:00,74.63,74.83,74.63,74.81,73968.0,74.074,74.2725,74.074,74.2527,73968.0
2025-03-31 14:00:00,74.82,75.07,74.81,75.07,65511.0,74.2626,74.5108,74.2527,74.5108,65511.0
2025-03-31 14:30:00,75.07,75.13,74.98,75.03,95883.0,74.5108,74.5703,74.4214,74.4711,95883.0
2025-03-31 15:00:00,75.05,75.33,75.05,75.23,88783.0,74.4909,74.7688,74.4909,74.6696,88783.0
2025-03-31 15:30:00,75.23,75.36,75.07,75.13,562539.0,74.6696,74.7986,74.5108,74.5703,562539.0
2025-04-01 09:30:00,74.9,75.1,74.31,74.68,152387.0,74.342,74.5405,73.7564,74.1237,152387.0
2025-04-01 10:00:00,74.7,74.87,74.42,74.5,211955.0,74.1435,74.3122,73.8656,73.945,211955.0
2025-04-01 10:30:00,74.49,75.04,74.48,75.02,59810.0,73.9351,74.481,73.9252,74.4611,59810.0
2025-04-01 11:00:00,75.02,75.17,74.96,75.07,72638.0,74.4611,74.61,74.4016,74.5108,72638.0
2025-04-01 11:30:00,75.05,75.14,74.98,75.07,60058.0,74.4909,74.5802,74.4214,74.5108,60058.0
2025-04-01 12:00:00,75.05,75.22,74.92,74.92,67059.0,74.4909,74.6596,74.3619,74.3619,67059.0
2025-04-01 12:30:00,74.92,75.12,74.88,74.93,62939.0,74.3619,74.5604,74.3222,74.3718,62939.0
2025-04-01 13:00:00,74.95,75.01,74.75,74.78,50972.0,74.3917,74.4512,74.1931,74.2229,50972.0
2025-04-01 13:30:00,74.81,74.96,74.73,74.95,58279.0,74.2527,74.4016,74.1733,74.3917,58279.0
2025-04-01 14:00:00,74.93,74.97,74.86,74.87,60623.0,74.3718,74.4115,74.3023,74.3122,60623.0
2025-04-01 14:30:00,74.87,74.87,74.66,74.82,140065.0,74.3122,74.3122,74.1038,74.2626,140065.0
2025-04-01 15:00:00,74.82,74.99,74.81,74.96,100461.0,74.2626,74.4314,74.2527,74.4016,100461.0
2025-04-01 15:30:00,74.98,75.3,74.98,75.14,241827.0,74.4214,74.739,74.4214,74.5802,241827.0
2025-04-02 09:30:00,75.2,75.45,74.5,74.74,96470.0,74.6398,74.8879,73.945,74.1832,96470.0
2025-04-02 10:00:00,74.78,75.08,74.66,74.91,42459.0,74.2229,74.5207,74.1038,74.3519,42459.0
2025-04-02 10:30:00,74.94,75.24,74.88,75.19,44837.0,74.3817,74.6795,74.3222,74.6299,44837.0
2025-04-02 11:00:00,75.19,75.27,75.08,75.23,26010.0,74.6299,74.7093,74.5207,74.6696,26010.0
2025-04-02 11:30:00,75.23,75.29,74.75,74.76,22161.0,74.6696,74.7291,74.1931,74.2031,22161.0
2025-04-02 12:00:00,74.77,74.86,74.61,74.66,27103.0,74.213,74.3023,74.0542,74.1038,27103.0
2025-04-02 12:30:00,74.66,74.9,74.64,74.75,28409.0,74.1038,74.342,74.084,74.1931,28409.0
2025-04-02 13:00:00,74.77,74.78,74.57,74.65,26266.0,74.213,74.2229,74.0145,74.0939,26266.0
2025-04-02 13:30:00,74.63,74.73,74.54,74.73,42703.0,74.074,74.1733,73.9847,74.1733,42703.0
2025-04-02 14:00:00,74.74,74.77,74.53,74.53,29325.0,74.1832,74.213,73.9748,73.9748,29325.0
2025-04-02 14:30:00,74.56,74.71,74.49,74.51,52240.0,74.0046,74.1534,73.9351,73.9549,52240.0
2025-04-02 15:00:00,74.49,74.76,74.47,74.48,84837.0,73.9351,74.2031,73.9152,73.9252,84837.0
2025-04-02 15:30:00,74.49,74.79,74.49,74.66,392166.0,73.9351,74.2328,73.9351,74.1038,392166.0
2025-04-03 09:30:00,75.67,76.45,75.22,75.31,252707.0,75.1063,75.8805,74.6596,74.749,252707.0
2025-04-03 10:00:00,75.29,75.4,74.67,75.03,168825.0,74.7291,74.8383,74.1137,74.4711,168825.0
2025-04-03 10:30:00,74.99,75.66,74.96,75.52,216331.0,74.4314,75.0964,74.4016,74.9574,216331.0
2025-04-03 11:00:00,75.5,75.81,75.47,75.55,225791.0,74.9376,75.2452,74.9078,74.9872,225791.0
2025-04-03 11:30:00,75.55,75.69,75.36,75.64,168578.0,74.9872,75.1261,74.7986,75.0765,168578.0
2025-04-03 12:00:00,75.65,75.67,75.35,75.51,122648.0,75.0864,75.1063,74.7887,74.9475,122648.0
2025-04-03 12:30:00,75.53,75.56,75.33,75.48,121634.0,74.9673,74.9971,74.7688,74.9177,121634.0
2025-04-03 13:00:00,75.48,75.57,75.32,75.57,44701.0,74.9177,75.007,74.7589,75.007,44701.0
2025-04-03 13:30:00,75.57,75.69,75.51,75.66,66903.0,75.007,75.1261,74.9475,75.0964,66903.0
2025-04-03 14:00:00,75.67,75.99,75.66,75.81,91065.0,75.1063,75.4239,75.0964,75.2452,91065.0
2025-04-03 14:30:00,75.8,75.94,75.58,75.88,180518.0,75.2353,75.3743,75.017,75.3147,180518.0
2025-04-03 15:00:00,75.88,75.89,75.62,75.82,118636.0,75.3147,75.3246,75.0567,75.2552,118636.0
2025-04-03 15:30:00,75.82,75.82,75.2,75.5,517394.0,75.2552,75.2552,74.6398,74.9376,517394.0
2025-04-04 09:30:00,76.38,76.38,74.89,75.23,328640.0,75.811,75.811,74.3321,74.6696,328640.0
2025-04-04 10:00:00,75.22,75.22,74.5,74.75,132247.0,74.6596,74.6596,73.945,74.1931,132247.0
2025-04-04 10:30:00,74.71,75.38,74.67,75.24,134846.0,74.1534,74.8184,74.1137,74.6795,134846.0
2025-04-04 11:00:00,75.22,75.47,74.0,74.08,153569.0,74.6596,74.9078,73.4487,73.5281,153569.0
2025-04-04 11:30:00,74.11,74.47,74.0,74.27,58514.0,73.5579,73.9152,73.4487,73.7167,58514.0
2025-04-04 12:00:00,74.24,74.3,73.76,73.85,90599.0,73.6869,73.7465,73.2105,73.2998,90599.0
2025-04-04 12:30:00,73.87,74.03,73.34,73.34,41113.0,73.3197,73.4785,72.7936,72.7936,41113.0
2025-04-04 13:00:00,73.33,73.42,72.62,73.07,105190.0,72.7837,72.873,72.079,72.5257,105190.0
2025-04-04 13:30:00,73.06,73.41,72.98,73.21,47325.0,72.5157,72.8631,72.4363,72.6646,47325.0
2025-04-04 14:00:00,73.22,73.29,72.71,72.88,153407.0,72.6745,72.744,72.1683,72.3371,153407.0
2025-04-04 14:30:00,72.91,73.01,72.38,72.92,401326.0,72.3668,72.4661,71.8408,72.3768,401326.0
2025-04-04 15:00:00,72.89,73.25,72.78,73.01,172779.0,72.347,72.7043,72.2378,72.4661,172779.0
2025-04-04 15:30:00,73.01,73.59,72.64,72.68,524699.0,72.4661,73.0418,72.0989,72.1386,524699.0
2025-04-07 09:30:00,71.66,72.2,70.6,71.27,290675.0,71.1262,71.6621,70.0741,70.7391,290675.0
2025-04-07 10:00:00,71.32,72.91,70.61,71.68,332825.0,70.7887,72.3668,70.084,71.146,332825.0
2025-04-07 10:30:00,71.59,72.0,70.89,71.89,72417.0,71.0567,71.4636,70.3619,71.3544,72417.0
2025-04-07 11:00:00,71.8,72.11,70.74,70.74,93436.0,71.2651,71.5728,70.213,70.213,93436.0
2025-04-07 11:30:00,70.76,71.69,70.75,71.39,46881.0,70.2329,71.1559,70.2229,70.8582,46881.0
2025-04-07 12:00:00,71.35,71.69,70.85,71.13,36566.0,70.8185,71.1559,70.3222,70.6001,36566.0
2025-04-07 12:30:00,71.08,71.18,70.5,70.6,54476.0,70.5505,70.6497,69.9748,70.0741,54476.0
2025-04-07 13:00:00,70.63,71.55,70.63,71.52,85213.0,70.1038,71.017,70.1038,70.9872,85213.0
2025-04-07 13:30:00,71.52,71.84,71.23,71.82,103244.0,70.9872,71.3048,70.6994,71.285,103244.0
2025-04-07 14:00:00,71.81,72.11,71.7,72.0,96769.0,71.275,71.5728,71.1659,71.4636,96769.0
2025-04-07 14:30:00,72.01,72.11,71.14,71.3,166823.0,71.4736,71.5728,70.61,70.7688,166823.0
2025-04-07 15:00:00,71.33,71.51,70.86,70.95,267599.0,70.7986,70.9773,70.3321,70.4214,267599.0
2025-04-07 15:30:00,70.99,71.5,70.73,70.98,590044.0,70.4612,70.9674,70.2031,70.4512,590044.0
2025-04-08 09:30:00,71.79,72.46,71.0,71.66,183687.0,71.2552,71.9202,70.4711,71.1262,183687.0
2025-04-08 10:00:00,71.66,71.94,71.57,71.84,78939.0,71.1262,71.4041,71.0368,71.3048,78939.0
2025-04-08 10:30:00,71.84,71.96,71.59,71.62,87849.0,71.3048,71.4239,71.0567,71.0865,87849.0
2025-04-08 11:00:00,71.58,71.84,71.4,71.46,78878.0,71.0468,71.3048,70.8681,70.9277,78878.0
2025-04-08 11:30:00,71.46,72.03,71.44,72.02,33737.0,70.9277,71.4934,70.9078,71.4835,33737.0
2025-04-08 12:00:00,71.99,72.25,71.98,72.19,45700.0,71.4537,71.7118,71.4438,71.6522,45700.0
2025-04-08 12:30:00,72.22,72.26,71.38,71.4,84741.0,71.682,71.7217,70.8482,70.8681,84741.0
2025-04-08 13:00:00,71.43,71.5,70.64,70.67,84413.0,70.8979,70.9674,70.1138,70.1435,84413.0
2025-04-08 13:30:00,70.7,71.14,70.58,70.96,85709.0,70.1733,70.61,70.0542,70.4314,85709.0
2025-04-08 14:00:00,70.95,71.04,70.29,70.33,43600.0,70.4214,70.5108,69.7664,69.8061,43600.0
2025-04-08 14:30:00,70.34,70.85,70.31,70.59,56589.0,69.816,70.3222,69.7862,70.0641,56589.0
2025-04-08 15:00:00,70.65,70.82,70.3,70.51,132461.0,70.1237,70.2924,69.7763,69.9847,132461.0
2025-04-08 15:30:00,70.57,70.57,69.45,70.19,497474.0,70.0443,70.0443,68.9326,69.6671,497474.0
2025-04-09 09:30:00,69.75,70.05,69.03,69.81,161008.0,69.2304,69.5282,68.5158,69.2899,161008.0
2025-04-09 10:00:00,69.83,70.01,68.3,68.8,283970.0,69.3098,69.4885,67.7912,68.2875,283970.0
2025-04-09 10:30:00,68.75,69.14,68.15,68.18,121544.0,68.2378,68.6249,67.6423,67.6721,121544.0
2025-04-09 11:00:00,68.18,68.87,68.15,68.69,180516.0,67.6721,68.3569,67.6423,68.1783,180516.0
2025-04-09 11:30:00,68.72,68.85,68.34,68.49,73370.0,68.2081,68.3371,67.8309,67.9798,73370.0
2025-04-09 12:00:00,68.44,69.26,68.4,69.17,103072.0,67.9301,68.744,67.8904,68.6547,103072.0
2025-04-09 12:30:00,69.14,69.41,69.02,69.18,51833.0,68.6249,68.8929,68.5058,68.6646,51833.0
2025-04-09 13:00:00,69.16,71.94,69.06,71.36,277775.0,68.6448,71.4041,68.5455,70.8284,277775.0
2025-04-09 13:30:00,71.48,71.89,70.34,70.97,414558.0,70.9475,71.3544,69.816,70.4413,414558.0
2025-04-09 14:00:00,71.11,71.18,70.04,70.33,148941.0,70.5803,70.6497,69.5182,69.8061,148941.0
2025-04-09 14:30:00,70.32,70.43,69.62,69.85,88465.0,69.7961,69.9053,69.1014,69.3296,88465.0
2025-04-09 15:00:00,69.85,70.76,69.85,70.63,89832.0,69.3296,70.2329,69.3296,70.1038,89832.0
2025-04-09 15:30:00,70.63,71.3,70.35,71.1,493675.0,70.1038,70.7688,69.8259,70.5703,493675.0
2025-04-10 09:30:00,71.13,72.09,70.85,72.01,131056.0,70.6001,71.553,70.3222,71.4736,131056.0
2025-04-10 10:00:00,72.03,72.2,71.34,71.34,57174.0,71.4934,71.6621,70.8085,70.8085,57174.0
2025-04-10 10:30:00,71.37,71.53,71.0,71.11,122902.0,70.8383,70.9971,70.4711,70.5803,122902.0
2025-04-10 11:00:00,71.14,71.34,71.12,71.28,69158.0,70.61,70.8085,70.5902,70.749,69158.0
2025-04-10 11:30:00,71.28,71.28,70.61,70.66,65851.0,70.749,70.749,70.084,70.1336,65851.0
2025-04-10 12:00:00,70.69,70.8,70.02,70.2,76046.0,70.1634,70.2726,69.4984,69.677,76046.0
2025-04-10 12:30:00,70.2,70.97,70.2,70.76,50547.0,69.677,70.4413,69.677,70.2329,50547.0
2025-04-10 13:00:00,70.78,71.27,70.23,70.68,46061.0,70.2527,70.7391,69.7068,70.1535,46061.0
2025-04-10 13:30:00,70.61,71.52,70.51,71.24,83499.0,70.084,70.9872,69.9847,70.7093,83499.0
2025-04-10 14:00:00,71.19,71.8,71.06,71.77,53634.0,70.6597,71.2651,70.5306,71.2353,53634.0
2025-04-10 14:30:00,71.78,71.96,71.46,71.71,80805.0,71.2453,71.4239,70.9277,71.1758,80805.0
2025-04-10 15:00:00,71.71,72.18,71.44,71.44,115739.0,71.1758,71.6423,70.9078,70.9078,115739.0
2025-04-10 15:30:00,71.48,71.74,70.91,71.55,539530.0,70.9475,71.2056,70.3817,71.017,539530.0
2025-04-11 09:30:00,71.47,71.53,69.8,69.91,158434.0,70.9376,70.9971,69.28,69.3892,158434.0
2025-04-11 10:00:00,69.91,70.69,69.7,70.23,165122.0,69.3892,70.1634,69.1808,69.7068,165122.0
2025-04-11 10:30:00,70.27,70.91,70.11,70.73,255736.0,69.7465,70.3817,69.5877,70.2031,255736.0
2025-04-11 11:00:00,70.69,71.01,70.16,70.48,110639.0,70.1634,70.481,69.6373,69.955,110639.0
2025-04-11 11:30:00,70.5,71.32,70.44,71.15,106768.0,69.9748,70.7887,69.9152,70.62,106768.0
2025-04-11 12:00:00,71.2,71.83,71.16,71.5,108603.0,70.6696,71.2949,70.6299,70.9674,108603.0
2025-04-11 12:30:00,71.51,71.74,71.51,71.63,46262.0,70.9773,71.2056,70.9773,71.0964,46262.0
2025-04-11 13:00:00,71.64,71.8,71.42,71.47,67909.0,71.1063,71.2651,70.8879,70.9376,67909.0
2025-04-11 13:30:00,71.47,72.29,71.46,72.05,163295.0,70.9376,71.7515,70.9277,71.5133,163295.0
2025-04-11 14:00:00,72.1,72.16,71.73,71.92,68984.0,71.5629,71.6224,71.1956,71.3842,68984.0
2025-04-11 14:30:00,71.92,71.98,71.73,71.73,83620.0,71.3842,71.4438,71.1956,71.1956,83620.0
2025-04-11 15:00:00,71.73,72.06,71.71,71.88,115050.0,71.1956,71.5232,71.1758,71.3445,115050.0
2025-04-11 15:30:00,71.89,72.03,71.68,71.82,455911.0,71.3544,71.4934,71.146,71.285,455911.0
2025-04-14 09:30:00,72.0,72.89,71.6,72.8,125547.0,71.4636,72.347,71.0666,72.2577,125547.0
2025-04-14 10:00:00,72.74,73.08,72.65,73.08,54971.0,72.1981,72.5356,72.1088,72.5356,54971.0
2025-04-14 10:30:00,73.11,73.31,72.92,73.2,76281.0,72.5654,72.7639,72.3768,72.6547,76281.0
2025-04-14 11:00:00,73.2,73.43,73.08,73.16,91734.0,72.6547,72.883,72.5356,72.615,91734.0
2025-04-14 11:30:00,73.16,73.42,73.05,73.16,58864.0,72.615,72.873,72.5058,72.615,58864.0
2025-04-14 12:00:00,73.14,73.48,73.12,73.41,71263.0,72.5951,72.9326,72.5753,72.8631,71263.0
2025-04-14 12:30:00,73.41,73.58,73.3,73.41,25131.0,72.8631,73.0319,72.7539,72.8631,25131.0
2025-04-14 13:00:00,73.39,73.65,73.17,73.46,38767.0,72.8433,73.1013,72.6249,72.9128,38767.0
2025-04-14 13:30:00,73.46,73.68,73.41,73.59,50076.0,72.9128,73.1311,72.8631,73.0418,50076.0
2025-04-14 14:00:00,73.57,73.66,73.53,73.63,34796.0,73.0219,73.1113,72.9822,73.0815,34796.0
2025-04-14 14:30:00,73.63,73.75,73.5,73.66,49065.0,73.0815,73.2006,72.9525,73.1113,49065.0
2025-04-14 15:00:00,73.66,73.75,73.57,73.63,92867.0,73.1113,73.2006,73.0219,73.0815,92867.0
2025-04-14 15:30:00,73.62,73.71,73.36,73.53,394508.0,73.0716,73.1609,72.8135,72.9822,394508.0
2025-04-15 09:30:00,73.67,73.98,73.0,73.06,118594.0,73.1212,73.4289,72.4562,72.5157,118594.0
2025-04-15 10:00:00,73.14,73.29,72.85,73.23,169529.0,72.5951,72.744,72.3073,72.6845,169529.0
2025-04-15 10:30:00,73.2,73.59,73.14,73.33,106765.0,72.6547,73.0418,72.5951,72.7837,106765.0
2025-04-15 11:00:00,73.34,73.52,73.19,73.28,95214.0,72.7936,72.9723,72.6448,72.7341,95214.0
2025-04-15 11:30:00,73.32,73.54,73.18,73.37,59682.0,72.7738,72.9922,72.6348,72.8234,59682.0
2025-04-15 12:00:00,73.38,73.46,73.21,73.25,41691.0,72.8333,72.9128,72.6646,72.7043,41691.0
2025-04-15 12:30:00,73.28,73.45,73.23,73.42,48993.0,72.7341,72.9028,72.6845,72.873,48993.0
2025-04-15 13:00:00,73.42,73.44,73.16,73.21,40850.0,72.873,72.8929,72.615,72.6646,40850.0
2025-04-15 13:30:00,73.23,73.25,73.03,73.1,46573.0,72.6845,72.7043,72.486,72.5554,46573.0
2025-04-15 14:00:00,73.09,73.16,73.0,73.09,34683.0,72.5455,72.615,72.4562,72.5455,34683.0
2025-04-15 14:30:00,73.08,73.13,73.02,73.1,37849.0,72.5356,72.5852,72.476,72.5554,37849.0
2025-04-15 15:00:00,73.09,73.19,73.05,73.08,73547.0,72.5455,72.6448,72.5058,72.5356,73547.0
2025-04-15 15:30:00,73.08,73.08,72.68,72.7,454930.0,72.5356,72.5356,72.1386,72.1584,454930.0
2025-04-16 09:30:00,73.29,73.43,72.85,73.12,111113.0,72.744,72.883,72.3073,72.5753,111113.0
2025-04-16 10:00:00,73.15,73.15,72.74,72.97,51466.0,72.6051,72.6051,72.1981,72.4264,51466.0
2025-04-16 10:30:00,72.97,73.18,72.94,73.13,26908.0,72.4264,72.6348,72.3966,72.5852,26908.0
2025-04-16 11:00:00,73.11,73.38,73.04,73.15,32422.0,72.5654,72.8333,72.4959,72.6051,32422.0
2025-04-16 11:30:00,73.11,73.29,73.11,73.13,24194.0,72.5654,72.744,72.5654,72.5852,24194.0
2025-04-16 12:00:00,73.08,73.08,72.77,72.98,55046.0,72.5356,72.5356,72.2279,72.4363,55046.0
2025-04-16 12:30:00,72.98,73.05,72.92,72.98,20418.0,72.4363,72.5058,72.3768,72.4363,20418.0
2025-04-16 13:00:00,72.97,72.98,72.8,72.89,31092.0,72.4264,72.4363,72.2577,72.347,31092.0
2025-04-16 13:30:00,72.85,72.85,72.42,72.45,44477.0,72.3073,72.3073,71.8805,71.9103,44477.0
2025-04-16 14:00:00,72.47,72.58,72.33,72.45,36304.0,71.9301,72.0393,71.7912,71.9103,36304.0
2025-04-16 14:30:00,72.44,72.46,72.26,72.3,39783.0,71.9003,71.9202,71.7217,71.7614,39783.0
2025-04-16 15:00:00,72.27,72.31,72.03,72.09,68392.0,71.7316,71.7713,71.4934,71.553,68392.0
2025-04-16 15:30:00,72.09,72.25,71.86,72.14,298952.0,71.553,71.7118,71.3247,71.6026,298952.0
2025-04-17 09:30:00,72.62,73.55,72.27,73.46,126239.0,72.079,73.0021,71.7316,72.9128,126239.0
2025-04-17 10:00:00,73.54,73.71,73.36,73.4,271454.0,72.9922,73.1609,72.8135,72.8532,271454.0
2025-04-17 10:30:00,73.4,73.52,73.22,73.49,45048.0,72.8532,72.9723,72.6745,72.9425,45048.0
2025-04-17 11:00:00,73.49,73.67,73.45,73.63,45374.0,72.9425,73.1212,72.9028,73.0815,45374.0
2025-04-17 11:30:00,73.61,73.7,73.54,73.66,29422.0,73.0616,73.151,72.9922,73.1113,29422.0
2025-04-17 12:00:00,73.67,73.84,73.58,73.84,40599.0,73.1212,73.2899,73.0319,73.2899,40599.0
2025-04-17 12:30:00,73.81,73.95,73.72,73.9,34834.0,73.2601,73.3991,73.1708,73.3495,34834.0
2025-04-17 13:00:00,73.92,73.96,73.75,73.75,57241.0,73.3693,73.409,73.2006,73.2006,57241.0
2025-04-17 13:30:00,73.73,73.75,73.45,73.6,126978.0,73.1807,73.2006,72.9028,73.0517,126978.0
2025-04-17 14:00:00,73.59,73.76,73.55,73.55,53974.0,73.0418,73.2105,73.0021,73.0021,53974.0
2025-04-17 14:30:00,73.56,73.68,73.4,73.53,47114.0,73.012,73.1311,72.8532,72.9822,47114.0
2025-04-17 15:00:00,73.5,73.54,73.3,73.34,54236.0,72.9525,72.9922,72.7539,72.7936,54236.0
2025-04-17 15:30:00,73.34,73.47,72.8,72.92,386914.0,72.7936,72.9227,72.2577,72.3768,386914.0
2025-04-21 09:30:00,72.74,73.09,72.27,72.92,189379.0,72.1981,72.5455,71.7316,72.3768,189379.0
2025-04-21 10:00:00,72.93,73.08,72.8,72.94,175584.0,72.3867,72.5356,72.2577,72.3966,175584.0
2025-04-21 10:30:00,72.94,73.08,72.76,72.78,108657.0,72.3966,72.5356,72.218,72.2378,108657.0
2025-04-21 11:00:00,72.78,72.82,72.56,72.75,168137.0,72.2378,72.2775,72.0195,72.208,168137.0
2025-04-21 11:30:00,72.76,72.77,72.45,72.45,131202.0,72.218,72.2279,71.9103,71.9103,131202.0
2025-04-21 12:00:00,72.45,72.46,72.2,72.27,230876.0,71.9103,71.9202,71.6621,71.7316,230876.0
2025-04-21 12:30:00,72.26,72.33,72.1,72.17,94820.0,71.7217,71.7912,71.5629,71.6324,94820.0
2025-04-21 13:00:00,72.15,72.17,71.65,71.69,149994.0,71.6125,71.6324,71.1162,71.1559,149994.0
2025-04-21 13:30:00,71.69,71.78,71.53,71.57,100827.0,71.1559,71.2453,70.9971,71.0368,100827.0
2025-04-21 14:00:00,71.56,71.82,71.47,71.82,139476.0,71.0269,71.285,70.9376,71.285,139476.0
2025-04-21 14:30:00,71.84,71.95,71.74,71.8,58112.0,71.3048,71.414,71.2056,71.2651,58112.0
2025-04-21 15:00:00,71.82,71.94,71.53,71.73,307739.0,71.285,71.4041,70.9971,71.1956,307739.0
2025-04-21 15:30:00,71.75,72.27,71.73,72.12,618787.0,71.2155,71.7316,71.1956,71.5827,618787.0
2025-04-22 09:30:00,72.64,72.98,72.46,72.8,61157.0,72.0989,72.4363,71.9202,72.2577,61157.0
2025-04-22 10:00:00,72.84,73.38,72.84,73.29,133240.0,72.2974,72.8333,72.2974,72.744,133240.0
2025-04-22 10:30:00,73.26,73.51,73.14,73.5,29999.0,72.7142,72.9624,72.5951,72.9525,29999.0
2025-04-22 11:00:00,73.48,73.49,73.18,73.24,68636.0,72.9326,72.9425,72.6348,72.6944,68636.0
2025-04-22 11:30:00,73.26,73.7,73.25,73.64,42502.0,72.7142,73.151,72.7043,73.0914,42502.0
2025-04-22 12:00:00,73.66,73.77,73.31,73.35,131873.0,73.1113,73.2204,72.7639,72.8036,131873.0
2025-04-22 12:30:00,73.34,73.48,73.1,73.18,1122392.0,72.7936,72.9326,72.5554,72.6348,1122392.0
2025-04-22 13:00:00,73.18,73.26,72.89,72.92,281623.0,72.6348,72.7142,72.347,72.3768,281623.0
2025-04-22 13:30:00,72.92,72.95,72.71,72.71,92144.0,72.3768,72.4066,72.1683,72.1683,92144.0
2025-04-22 14:00:00,72.72,73.3,72.7,73.24,28043.0,72.1783,72.7539,72.1584,72.6944,28043.0
2025-04-22 14:30:00,73.23,73.44,73.22,73.36,93173.0,72.6845,72.8929,72.6745,72.8135,93173.0
2025-04-22 15:00:00,73.37,73.59,73.32,73.52,117113.0,72.8234,73.0418,72.7738,72.9723,117113.0
2025-04-22 15:30:00,73.51,73.83,73.44,73.66,440662.0,72.9624,73.28,72.8929,73.1113,440662.0
2025-04-23 09:30:00,73.72,73.73,72.78,73.35,186670.0,73.1708,73.1807,72.2378,72.8036,186670.0
2025-04-23 10:00:00,73.21,73.62,73.1,73.5,255470.0,72.6646,73.0716,72.5554,72.9525,255470.0
2025-04-23 10:30:00,73.5,73.58,73.14,73.14,329743.0,72.9525,73.0319,72.5951,72.5951,329743.0
2025-04-23 11:00:00,73.14,73.22,72.51,72.54,101535.0,72.5951,72.6745,71.9698,71.9996,101535.0
2025-04-23 11:30:00,72.61,72.77,72.5,72.7,366771.0,72.0691,72.2279,71.9599,72.1584,366771.0
2025-04-23 12:00:00,72.68,72.81,72.48,72.64,36248.0,72.1386,72.2676,71.9401,72.0989,36248.0
2025-04-23 12:30:00,72.63,72.71,72.49,72.63,89157.0,72.0889,72.1683,71.95,72.0889,89157.0
2025-04-23 13:00:00,72.6,72.99,72.5,72.7,82184.0,72.0592,72.4463,71.9599,72.1584,82184.0
2025-04-23 13:30:00,72.72,72.77,72.46,72.65,122572.0,72.1783,72.2279,71.9202,72.1088,122572.0
2025-04-23 14:00:00,72.66,72.79,72.48,72.51,82020.0,72.1187,72.2477,71.9401,71.9698,82020.0
2025-04-23 14:30:00,72.51,72.91,72.51,72.88,575800.0,71.9698,72.3668,71.9698,72.3371,575800.0
2025-04-23 15:00:00,72.86,73.2,72.74,73.17,202354.0,72.3172,72.6547,72.1981,72.6249,202354.0
2025-04-23 15:30:00,73.17,73.82,73.16,73.51,670755.0,72.6249,73.2701,72.615,72.9624,670755.0
2025-04-24 09:30:00,73.64,74.62,73.46,74.43,455682.0,73.0914,74.0641,72.9128,73.8755,455682.0
2025-04-24 10:00:00,74.46,74.71,73.75,74.28,244489.0,73.9053,74.1534,73.2006,73.7266,244489.0
2025-04-24 10:30:00,74.38,74.99,74.22,74.78,114688.0,73.8259,74.4314,73.6671,74.2229,114688.0
2025-04-24 11:00:00,74.8,74.97,74.61,74.77,643262.0,74.2428,74.4115,74.0542,74.213,643262.0
2025-04-24 11:30:00,74.79,75.31,74.73,75.11,235136.0,74.2328,74.749,74.1733,74.5505,235136.0
2025-04-24 12:00:00,75.11,75.29,75.07,75.19,129380.0,74.5505,74.7291,74.5108,74.6299,129380.0
2025-04-24 12:30:00,75.2,75.5,75.19,75.36,76932.0,74.6398,74.9376,74.6299,74.7986,76932.0
2025-04-24 13:00:00,75.37,75.4,75.09,75.09,159983.0,74.8085,74.8383,74.5306,74.5306,159983.0
2025-04-24 13:30:00,75.1,75.16,74.61,74.86,278233.0,74.5405,74.6001,74.0542,74.3023,278233.0
2025-04-24 14:00:00,74.86,75.11,74.77,74.8,68159.0,74.3023,74.5505,74.213,74.2428,68159.0
2025-04-24 14:30:00,74.76,74.99,74.74,74.79,76280.0,74.2031,74.4314,74.1832,74.2328,76280.0
2025-04-24 15:00:00,74.81,74.81,74.44,74.53,172221.0,74.2527,74.2527,73.8855,73.9748,172221.0
2025-04-24 15:30:00,74.5,74.54,74.04,74.11,699282.0,73.945,73.9847,73.4884,73.5579,699282.0
2025-04-25 09:30:00,74.61,74.61,73.0,73.03,200278.0,74.0542,74.0542,72.4562,72.486,200278.0
2025-04-25 10:00:00,73.06,73.33,72.68,72.79,297020.0,72.5157,72.7837,72.1386,72.2477,297020.0
2025-04-25 10:30:00,72.81,73.06,72.72,72.97,96460.0,72.2676,72.5157,72.1783,72.4264,96460.0
2025-04-25 11:00:00,72.99,73.1,72.5,72.55,66624.0,72.4463,72.5554,71.9599,72.0095,66624.0
2025-04-25 11:30:00,72.55,72.64,72.44,72.64,39579.0,72.0095,72.0989,71.9003,72.0989,39579.0
2025-04-25 12:00:00,72.65,72.7,72.48,72.63,39430.0,72.1088,72.1584,71.9401,72.0889,39430.0
2025-04-25 12:30:00,72.62,72.63,72.23,72.26,27852.0,72.079,72.0889,71.6919,71.7217,27852.0
2025-04-25 13:00:00,72.27,72.28,72.09,72.25,37111.0,71.7316,71.7415,71.553,71.7118,37111.0
2025-04-25 13:30:00,72.24,72.3,72.11,72.28,81233.0,71.7018,71.7614,71.5728,71.7415,81233.0
2025-04-25 14:00:00,72.28,72.77,72.22,72.59,202960.0,71.7415,72.2279,71.682,72.0492,202960.0
2025-04-25 14:30:00,72.59,72.65,72.29,72.3,93246.0,72.0492,72.1088,71.7515,71.7614,93246.0
2025-04-25 15:00:00,72.3,72.56,72.3,72.35,86803.0,71.7614,72.0195,71.7614,71.811,86803.0
2025-04-25 15:30:00,72.35,72.35,72.07,72.19,432799.0,71.811,71.811,71.5331,71.6522,432799.0
2025-04-28 09:30:00,72.24,72.67,71.81,72.01,126036.0,71.7018,72.1286,71.275,71.4736,126036.0
2025-04-28 10:00:00,71.95,72.32,71.94,72.26,58934.0,71.414,71.7812,71.4041,71.7217,58934.0
2025-04-28 10:30:00,72.24,72.49,72.11,72.49,44115.0,71.7018,71.95,71.5728,71.95,44115.0
2025-04-28 11:00:00,72.49,72.63,72.42,72.59,121614.0,71.95,72.0889,71.8805,72.0492,121614.0
2025-04-28 11:30:00,72.59,72.6,72.39,72.43,110282.0,72.0492,72.0592,71.8507,71.8904,110282.0
2025-04-28 12:00:00,72.43,72.61,72.34,72.57,68445.0,71.8904,72.0691,71.8011,72.0294,68445.0
2025-04-28 12:30:00,72.57,72.58,72.35,72.47,56684.0,72.0294,72.0393,71.811,71.9301,56684.0
2025-04-28 13:00:00,72.47,72.51,72.35,72.37,39460.0,71.9301,71.9698,71.811,71.8309,39460.0
2025-04-28 13:30:00,72.37,72.44,72.28,72.44,46414.0,71.8309,71.9003,71.7415,71.9003,46414.0
2025-04-28 14:00:00,72.43,72.52,72.31,72.51,91783.0,71.8904,71.9798,71.7713,71.9698,91783.0
2025-04-28 14:30:00,72.53,72.53,72.39,72.46,70551.0,71.9897,71.9897,71.8507,71.9202,70551.0
2025-04-28 15:00:00,72.45,72.58,72.43,72.49,144176.0,71.9103,72.0393,71.8904,71.95,144176.0
2025-04-28 15:30:00,72.49,72.63,72.32,72.5,510489.0,71.95,72.0889,71.7812,71.9599,510489.0
2025-04-29 09:30:00,72.35,72.85,72.06,72.7,69869.0,71.811,72.3073,71.5232,72.1584,69869.0
2025-04-29 10:00:00,72.69,72.8,72.47,72.8,80399.0,72.1485,72.2577,71.9301,72.2577,80399.0
2025-04-29 10:30:00,72.77,73.06,72.68,73.06,59731.0,72.2279,72.5157,72.1386,72.5157,59731.0
2025-04-29 11:00:00,73.06,73.2,72.93,73.14,427491.0,72.5157,72.6547,72.3867,72.5951,427491.0
2025-04-29 11:30:00,73.15,73.17,72.98,73.08,96687.0,72.6051,72.6249,72.4363,72.5356,96687.0
2025-04-29 12:00:00,73.06,73.24,72.91,73.22,141539.0,72.5157,72.6944,72.3668,72.6745,141539.0
2025-04-29 12:30:00,73.21,73.28,73.15,73.23,45663.0,72.6646,72.7341,72.6051,72.6845,45663.0
2025-04-29 13:00:00,73.23,73.44,73.17,73.44,31934.0,72.6845,72.8929,72.6249,72.8929,31934.0
2025-04-29 13:30:00,73.42,73.7,73.38,73.63,223073.0,72.873,73.151,72.8333,73.0815,223073.0
2025-04-29 14:00:00,73.64,73.75,73.55,73.62,359329.0,73.0914,73.2006,73.0021,73.0716,359329.0
2025-04-29 14:30:00,73.63,73.79,73.61,73.68,316637.0,73.0815,73.2403,73.0616,73.1311,316637.0
2025-04-29 15:00:00,73.69,73.73,73.52,73.6,89466.0,73.141,73.1807,72.9723,73.0517,89466.0
2025-04-29 15:30:00,73.61,73.78,73.46,73.62,719598.0,73.0616,73.2304,72.9128,73.0716,719598.0
2025-04-30 09:30:00,74.04,74.2,72.56,72.64,462081.0,73.4884,73.6472,72.0195,72.0989,462081.0
2025-04-30 10:00:00,72.58,72.9,72.41,72.72,200297.0,72.0393,72.3569,71.8706,72.1783,200297.0
2025-04-30 10:30:00,72.75,73.35,72.74,73.32,84527.0,72.208,72.8036,72.1981,72.7738,84527.0
2025-04-30 11:00:00,73.34,73.64,73.26,73.56,37339.0,72.7936,73.0914,72.7142,73.012,37339.0
2025-04-30 11:30:00,73.59,73.65,73.28,73.42,57535.0,73.0418,73.1013,72.7341,72.873,57535.0
2025-04-30 12:00:00,73.42,73.47,73.32,73.4,104111.0,72.873,72.9227,72.7738,72.8532,104111.0
2025-04-30 12:30:00,73.39,73.69,73.34,73.6,35828.0,72.8433,73.141,72.7936,73.0517,35828.0
2025-04-30 13:00:00,73.59,73.62,73.33,73.5,27436.0,73.0418,73.0716,72.7837,72.9525,27436.0
2025-04-30 13:30:00,73.52,73.53,73.4,73.46,49079.0,72.9723,72.9822,72.8532,72.9128,49079.0
2025-04-30 14:00:00,73.47,73.67,73.29,73.34,57610.0,72.9227,73.1212,72.744,72.7936,57610.0
2025-04-30 14:30:00,73.33,73.36,73.19,73.24,61432.0,72.7837,72.8135,72.6448,72.6944,61432.0
2025-04-30 15:00:00,73.24,73.48,73.2,73.26,72630.0,72.6944,72.9326,72.6547,72.7142,72630.0
2025-04-30 15:30:00,73.27,73.81,73.06,73.64,678897.0,72.7242,73.2601,72.5157,73.0914,678897.0
2025-05-01 09:30:00,73.5,73.84,72.85,73.57,64472.0,72.9525,73.2899,72.3073,73.0219,64472.0
2025-05-01 10:00:00,73.66,73.99,73.28,73.76,513763.0,73.1113,73.4388,72.7341,73.2105,513763.0
2025-05-01 10:30:00,73.78,73.9,73.56,73.86,38975.0,73.2304,73.3495,73.012,73.3098,38975.0
2025-05-01 11:00:00,73.88,73.94,73.63,73.7,91745.0,73.3296,73.3892,73.0815,73.151,91745.0
2025-05-01 11:30:00,73.7,73.7,73.34,73.48,31718.0,73.151,73.151,72.7936,72.9326,31718.0
2025-05-01 12:00:00,73.45,73.53,73.27,73.39,58182.0,72.9028,72.9822,72.7242,72.8433,58182.0
2025-05-01 12:30:00,73.4,73.47,73.33,73.44,50321.0,72.8532,72.9227,72.7837,72.8929,50321.0
2025-05-01 13:00:00,73.44,73.62,73.4,73.5,90964.0,72.8929,73.0716,72.8532,72.9525,90964.0
2025-05-01 13:30:00,73.52,73.56,73.24,73.29,46215.0,72.9723,73.012,72.6944,72.744,46215.0
2025-05-01 14:00:00,73.29,73.55,73.29,73.45,75986.0,72.744,73.0021,72.744,72.9028,75986.0
2025-05-01 14:30:00,73.47,73.5,73.2,73.21,79447.0,72.9227,72.9525,72.6547,72.6646,79447.0
2025-05-01 15:00:00,73.21,73.3,73.11,73.28,76598.0,72.6646,72.7539,72.5654,72.7341,76598.0
2025-05-01 15:30:00,73.31,73.41,72.87,72.95,306928.0,72.7639,72.8631,72.3271,72.4066,306928.0
2025-05-02 09:30:00,73.24,73.53,72.72,72.87,88238.0,72.6944,72.9822,72.1783,72.3271,88238.0
2025-05-02 10:00:00,72.83,73.12,72.66,73.12,67337.0,72.2874,72.5753,72.1187,72.5753,67337.0
2025-05-02 10:30:00,73.08,73.23,72.99,73.12,53898.0,72.5356,72.6845,72.4463,72.5753,53898.0
2025-05-02 11:00:00,73.12,73.14,72.62,72.72,71258.0,72.5753,72.5951,72.079,72.1783,71258.0
2025-05-02 11:30:00,72.73,72.83,72.5,72.63,56931.0,72.1882,72.2874,71.9599,72.0889,56931.0
2025-05-02 12:00:00,72.63,72.75,72.63,72.68,31338.0,72.0889,72.208,72.0889,72.1386,31338.0
2025-05-02 12:30:00,72.68,72.73,72.5,72.6,37832.0,72.1386,72.1882,71.9599,72.0592,37832.0
2025-05-02 13:00:00,72.61,72.72,72.4,72.42,80802.0,72.0691,72.1783,71.8606,71.8805,80802.0
2025-05-02 13:30:00,72.42,72.7,72.31,72.59,94396.0,71.8805,72.1584,71.7713,72.0492,94396.0
2025-05-02 14:00:00,72.61,72.82,72.59,72.76,54732.0,72.0691,72.2775,72.0492,72.218,54732.0
2025-05-02 14:30:00,72.76,72.96,72.75,72.92,36279.0,72.218,72.4165,72.208,72.3768,36279.0
2025-05-02 15:00:00,72.92,73.2,72.9,73.11,31651.0,72.3768,72.6547,72.3569,72.5654,31651.0
2025-05-02 15:30:00,73.11,73.17,72.74,72.91,322614.0,72.5654,72.6249,72.1981,72.3668,322614.0
2025-05-05 09:30:00,72.65,73.12,72.27,72.31,91867.0,72.1088,72.5753,71.7316,71.7713,91867.0
2025-05-05 10:00:00,72.34,72.67,72.25,72.59,70872.0,71.8011,72.1286,71.7118,72.0492,70872.0
2025-05-05 10:30:00,72.57,72.94,72.52,72.91,30846.0,72.0294,72.3966,71.9798,72.3668,30846.0
2025-05-05 11:00:00,72.93,73.22,72.93,73.06,38888.0,72.3867,72.6745,72.3867,72.5157,38888.0
2025-05-05 11:30:00,73.06,73.29,73.03,73.16,28766.0,72.5157,72.744,72.486,72.615,28766.0
2025-05-05 12:00:00,73.16,73.22,72.99,73.01,139369.0,72.615,72.6745,72.4463,72.4661,139369.0
2025-05-05 12:30:00,73.03,73.09,72.87,72.9,17278.0,72.486,72.5455,72.3271,72.3569,17278.0
2025-05-05 13:00:00,72.91,72.99,72.83,72.84,23553.0,72.3668,72.4463,72.2874,72.2974,23553.0
2025-05-05 13:30:00,72.84,73.08,72.84,73.07,26498.0,72.2974,72.5356,72.2974,72.5257,26498.0
2025-05-05 14:00:00,73.07,73.1,72.99,73.09,71168.0,72.5257,72.5554,72.4463,72.5455,71168.0
2025-05-05 14:30:00,73.08,73.27,73.04,73.27,99601.0,72.5356,72.7242,72.4959,72.7242,99601.0
2025-05-05 15:00:00,73.27,73.27,73.01,73.04,69249.0,72.7242,72.7242,72.4661,72.4959,69249.0
2025-05-05 15:30:00,73.04,73.11,72.9,73.06,380806.0,72.4959,72.5654,72.3569,72.5157,380806.0
2025-05-06 09:30:00,72.92,73.49,72.7,73.33,146419.0,72.3768,72.9425,72.1584,72.7837,146419.0
2025-05-06 10:00:00,73.27,73.47,73.24,73.37,143505.0,72.7242,72.9227,72.6944,72.8234,143505.0
2025-05-06 10:30:00,73.37,73.59,73.35,73.56,86465.0,72.8234,73.0418,72.8036,73.012,86465.0
2025-05-06 11:00:00,73.56,73.73,73.56,73.59,111146.0,73.012,73.1807,73.012,73.0418,111146.0
2025-05-06 11:30:00,73.59,73.64,73.39,73.59,298505.0,73.0418,73.0914,72.8433,73.0418,298505.0
2025-05-06 12:00:00,73.58,73.64,73.41,73.44,42494.0,73.0319,73.0914,72.8631,72.8929,42494.0
2025-05-06 12:30:00,73.44,73.56,73.33,73.37,26534.0,72.8929,73.012,72.7837,72.8234,26534.0
2025-05-06 13:00:00,73.37,73.67,73.33,73.59,34768.0,72.8234,73.1212,72.7837,73.0418,34768.0
2025-05-06 13:30:00,73.59,73.8,73.58,73.7,61024.0,73.0418,73.2502,73.0319,73.151,61024.0
2025-05-06 14:00:00,73.7,73.94,73.64,73.94,156025.0,73.151,73.3892,73.0914,73.3892,156025.0
2025-05-06 14:30:00,73.92,74.18,73.86,74.06,100037.0,73.3693,73.6274,73.3098,73.5083,100037.0
2025-05-06 15:00:00,74.06,74.1,73.79,73.81,135268.0,73.5083,73.548,73.2403,73.2601,135268.0
2025-05-06 15:30:00,73.81,73.85,73.31,73.36,448351.0,73.2601,73.2998,72.7639,72.8135,448351.0
2025-05-07 09:30:00,73.28,73.9,73.21,73.81,99395.0,72.7341,73.3495,72.6646,73.2601,99395.0
2025-05-07 10:00:00,73.79,74.06,73.56,73.59,112603.0,73.2403,73.5083,73.012,73.0418,112603.0
2025-05-07 10:30:00,73.65,73.74,73.52,73.64,58265.0,73.1013,73.1907,72.9723,73.0914,58265.0
2025-05-07 11:00:00,73.64,73.93,73.61,73.93,73577.0,73.0914,73.3792,73.0616,73.3792,73577.0
2025-05-07 11:30:00,73.94,74.16,73.86,74.15,89875.0,73.3892,73.6075,73.3098,73.5976,89875.0
2025-05-07 12:00:00,74.17,74.32,74.1,74.23,179941.0,73.6175,73.7663,73.548,73.677,179941.0
2025-05-07 12:30:00,74.23,74.32,74.15,74.29,62625.0,73.677,73.7663,73.5976,73.7366,62625.0
2025-05-07 13:00:00,74.3,74.38,74.19,74.27,30931.0,73.7465,73.8259,73.6373,73.7167,30931.0
2025-05-07 13:30:00,74.26,74.31,73.93,73.98,21389.0,73.7068,73.7564,73.3792,73.4289,21389.0
2025-05-07 14:00:00,73.99,74.13,73.84,74.04,39205.0,73.4388,73.5778,73.2899,73.4884,39205.0
2025-05-07 14:30:00,74.03,74.41,74.03,74.34,48265.0,73.4785,73.8557,73.4785,73.7862,48265.0
2025-05-07 15:00:00,74.35,74.4,73.93,73.97,148785.0,73.7961,73.8457,73.3792,73.419,148785.0
2025-05-07 15:30:00,73.97,74.17,73.8,73.95,380303.0,73.419,73.6175,73.2502,73.3991,380303.0
2025-05-08 09:30:00,73.65,73.95,73.07,73.55,45266.0,73.1013,73.3991,72.5257,73.0021,45266.0
2025-05-08 10:00:00,73.53,73.65,73.25,73.47,71583.0,72.9822,73.1013,72.7043,72.9227,71583.0
2025-05-08 10:30:00,73.46,73.51,73.21,73.23,88585.0,72.9128,72.9624,72.6646,72.6845,88585.0
2025-05-08 11:00:00,73.23,73.54,73.0,73.4,86585.0,72.6845,72.9922,72.4562,72.8532,86585.0
2025-05-08 11:30:00,73.38,73.57,73.3,73.43,57277.0,72.8333,73.0219,72.7539,72.883,57277.0
2025-05-08 12:00:00,73.45,73.58,73.33,73.36,65776.0,72.9028,73.0319,72.7837,72.8135,65776.0
2025-05-08 12:30:00,73.36,73.6,73.3,73.58,44793.0,72.8135,73.0517,72.7539,73.0319,44793.0
2025-05-08 13:00:00,73.59,73.64,73.46,73.52,35925.0,73.0418,73.0914,72.9128,72.9723,35925.0
2025-05-08 13:30:00,73.52,73.52,73.12,73.17,66562.0,72.9723,72.9723,72.5753,72.6249,66562.0
2025-05-08 14:00:00,73.17,73.28,72.9,72.93,76871.0,72.6249,72.7341,72.3569,72.3867,76871.0
2025-05-08 14:30:00,72.93,73.03,72.77,72.95,76496.0,72.3867,72.486,72.2279,72.4066,76496.0
2025-05-08 15:00:00,72.97,73.03,72.84,72.92,63752.0,72.4264,72.486,72.2974,72.3768,63752.0
2025-05-08 15:30:00,72.92,73.0,72.45,72.6,309783.0,72.3768,72.4562,71.9103,72.0592,309783.0
2025-05-09 09:30:00,72.32,72.32,71.41,71.69,120401.0,72.32,72.32,71.41,71.69,120401.0
2025-05-09 10:00:00,71.68,71.86,71.54,71.86,90172.0,71.68,71.86,71.54,71.86,90172.0
2025-05-09 10:30:00,71.9,71.94,71.58,71.58,44159.0,71.9,71.94,71.58,71.58,44159.0
2025-05-09 11:00:00,71.59,71.59,71.25,71.53,51878.0,71.59,71.59,71.25,71.53,51878.0
2025-05-09 11:30:00,71.53,71.76,71.53,71.76,44011.0,71.53,71.76,71.53,71.76,44011.0
2025-05-09 12:00:00,71.72,71.83,71.62,71.74,47042.0,71.72,71.83,71.62,71.74,47042.0
2025-05-09 12:30:00,71.72,71.76,71.55,71.63,39821.0,71.72,71.76,71.55,71.63,39821.0
2025-05-09 13:00:00,71.6,71.8,71.57,71.76,89365.0,71.6,71.8,71.57,71.76,89365.0
2025-05-09 13:30:00,71.76,72.15,71.74,72.05,185042.0,71.76,72.15,71.74,72.05,185042.0
2025-05-09 14:00:00,72.06,72.22,71.97,72.01,80296.0,72.06,72.22,71.97,72.01,80296.0
2025-05-09 14:30:00,72.01,72.15,71.99,72.11,55366.0,72.01,72.15,71.99,72.11,55366.0
2025-05-09 15:00:00,72.11,72.35,72.11,72.23,95943.0,72.11,72.35,72.11,72.23,95943.0
2025-05-09 15:30:00,72.22,72.3,72.13,72.26,309912.0,72.22,72.3,72.13,72.26,309912.0
2025-05-12 09:30:00,71.22,71.55,70.5,71.08,81774.0,71.22,71.55,70.5,71.08,81774.0
2025-05-12 10:00:00,71.04,71.04,70.08,70.39,172572.0,71.04,71.04,70.08,70.39,172572.0
2025-05-12 10:30:00,70.48,70.67,70.24,70.47,112912.0,70.48,70.67,70.24,70.47,112912.0
2025-05-12 11:00:00,70.52,70.71,70.12,70.16,60822.0,70.52,70.71,70.12,70.16,60822.0
2025-05-12 11:30:00,70.17,70.32,69.88,70.0,54256.0,70.17,70.32,69.88,70.0,54256.0
2025-05-12 12:00:00,70.01,70.22,69.84,70.18,50283.0,70.01,70.22,69.84,70.18,50283.0
2025-05-12 12:30:00,70.18,70.33,70.08,70.31,40569.0,70.18,70.33,70.08,70.31,40569.0
2025-05-12 13:00:00,70.33,70.4,70.01,70.02,33377.0,70.33,70.4,70.01,70.02,33377.0
2025-05-12 13:30:00,70.02,70.2,69.97,70.17,40990.0,70.02,70.2,69.97,70.17,40990.0
2025-05-12 14:00:00,70.17,70.4,70.17,70.2,71093.0,70.17,70.4,70.17,70.2,71093.0
2025-05-12 14:30:00,70.2,70.26,70.04,70.1,38694.0,70.2,70.26,70.04,70.1,38694.0
2025-05-12 15:00:00,70.11,70.33,70.08,70.27,76474.0,70.11,70.33,70.08,70.27,76474.0
2025-05-12 15:30:00,70.27,70.32,69.79,70.1,355191.0,70.27,70.32,69.79,70.1,355191.0
2025-05-13 09:30:00,69.97,70.35,69.02,69.09,143899.0,69.97,70.35,69.02,69.09,143899.0
2025-05-13 10:00:00,69.09,69.42,68.9,69.22,149655.0,69.09,69.42,68.9,69.22,149655.0
2025-05-13 10:30:00,69.22,69.43,69.09,69.28,136652.0,69.22,69.43,69.09,69.28,136652.0
2025-05-13 11:00:00,69.28,69.42,69.17,69.33,113474.0,69.28,69.42,69.17,69.33,113474.0
2025-05-13 11:30:00,69.33,69.36,69.01,69.3,141381.0,69.33,69.36,69.01,69.3,141381.0
2025-05-13 12:00:00,69.31,69.59,69.28,69.33,109481.0,69.31,69.59,69.28,69.33,109481.0
2025-05-13 12:30:00,69.34,69.44,69.12,69.32,81259.0,69.34,69.44,69.12,69.32,81259.0
2025-05-13 13:00:00,69.32,69.7,69.3,69.62,106993.0,69.32,69.7,69.3,69.62,106993.0
2025-05-13 13:30:00,69.62,69.7,69.43,69.51,55320.0,69.62,69.7,69.43,69.51,55320.0
2025-05-13 14:00:00,69.51,69.69,69.49,69.51,64067.0,69.51,69.69,69.49,69.51,64067.0
2025-05-13 14:30:00,69.51,69.56,69.37,69.45,64388.0,69.51,69.56,69.37,69.45,64388.0
2025-05-13 15:00:00,69.45,69.46,69.3,69.32,140607.0,69.45,69.46,69.3,69.32,140607.0
2025-05-13 15:30:00,69.32,69.55,69.07,69.23,457107.0,69.32,69.55,69.07,69.23,457107.0
2025-05-14 09:30:00,69.13,69.41,68.14,68.39,120271.0,69.13,69.41,68.14,68.39,120271.0
2025-05-14 10:00:00,68.38,68.38,67.9,68.04,109171.0,68.38,68.38,67.9,68.04,109171.0
2025-05-14 10:30:00,68.03,68.23,67.7,67.92,123946.0,68.03,68.23,67.7,67.92,123946.0
2025-05-14 11:00:00,67.93,68.17,67.75,68.14,71050.0,67.93,68.17,67.75,68.14,71050.0
2025-05-14 11:30:00,68.15,68.37,68.07,68.32,49906.0,68.15,68.37,68.07,68.32,49906.0
2025-05-14 12:00:00,68.34,68.39,68.22,68.23,39389.0,68.34,68.39,68.22,68.23,39389.0
2025-05-14 12:30:00,68.23,68.43,68.22,68.39,41386.0,68.23,68.43,68.22,68.39,41386.0
2025-05-14 13:00:00,68.37,68.55,68.3,68.44,100256.0,68.37,68.55,68.3,68.44,100256.0
2025-05-14 13:30:00,68.42,68.43,68.27,68.4,67857.0,68.42,68.43,68.27,68.4,67857.0
2025-05-14 14:00:00,68.41,68.68,68.41,68.65,77532.0,68.41,68.68,68.41,68.65,77532.0
2025-05-14 14:30:00,68.66,68.84,68.63,68.82,170437.0,68.66,68.84,68.63,68.82,170437.0
2025-05-14 15:00:00,68.8,68.91,68.74,68.81,86003.0,68.8,68.91,68.74,68.81,86003.0
2025-05-14 15:30:00,68.81,69.03,68.75,68.8,357648.0,68.81,69.03,68.75,68.8,357648.0
2025-05-15 09:30:00,69.45,70.2,69.11,70.13,160484.0,69.45,70.2,69.11,70.13,160484.0
2025-05-15 10:00:00,70.12,70.34,69.98,70.23,113178.0,70.12,70.34,69.98,70.23,113178.0
2025-05-15 10:30:00,70.23,70.36,70.08,70.27,48682.0,70.23,70.36,70.08,70.27,48682.0
2025-05-15 11:00:00,70.29,70.37,70.08,70.27,91416.0,70.29,70.37,70.08,70.27,91416.0
2025-05-15 11:30:00,70.27,70.43,69.99,70.14,69746.0,70.27,70.43,69.99,70.14,69746.0
2025-05-15 12:00:00,70.15,70.25,70.08,70.16,29769.0,70.15,70.25,70.08,70.16,29769.0
2025-05-15 12:30:00,70.17,70.18,69.96,70.16,85873.0,70.17,70.18,69.96,70.16,85873.0
2025-05-15 13:00:00,70.16,70.34,70.14,70.22,55559.0,70.16,70.34,70.14,70.22,55559.0
2025-05-15 13:30:00,70.22,70.49,70.22,70.47,78501.0,70.22,70.49,70.22,70.47,78501.0
2025-05-15 14:00:00,70.47,70.68,70.4,70.67,80193.0,70.47,70.68,70.4,70.67,80193.0
2025-05-15 14:30:00,70.67,70.82,70.64,70.81,91912.0,70.67,70.82,70.64,70.81,91912.0
2025-05-15 15:00:00,70.82,71.09,70.76,71.06,96209.0,70.82,71.09,70.76,71.06,96209.0
2025-05-15 15:30:00,71.08,71.08,70.8,70.91,467833.0,71.08,71.08,70.8,70.91,467833.0
2025-05-16 09:30:00,70.86,71.31,70.79,71.07,116922.0,70.86,71.31,70.79,71.07,116922.0
2025-05-16 10:00:00,71.06,71.08,70.74,71.01,83277.0,71.06,71.08,70.74,71.01,83277.0
2025-05-16 10:30:00,70.99,71.36,70.99,71.07,31273.0,70.99,71.36,70.99,71.07,31273.0
2025-05-16 11:00:00,71.06,71.48,71.02,71.35,66005.0,71.06,71.48,71.02,71.35,66005.0
2025-05-16 11:30:00,71.34,71.35,71.13,71.15,45948.0,71.34,71.35,71.13,71.15,45948.0
2025-05-16 12:00:00,71.16,71.48,71.16,71.46,38685.0,71.16,71.48,71.16,71.46,38685.0
2025-05-16 12:30:00,71.48,71.55,71.39,71.48,64751.0,71.48,71.55,71.39,71.48,64751.0
2025-05-16 13:00:00,71.47,71.58,71.45,71.45,33512.0,71.47,71.58,71.45,71.45,33512.0
2025-05-16 13:30:00,71.46,71.51,71.39,71.45,63507.0,71.46,71.51,71.39,71.45,63507.0
2025-05-16 14:00:00,71.44,71.48,71.38,71.46,53939.0,71.44,71.48,71.38,71.46,53939.0
2025-05-16 14:30:00,71.47,71.51,71.34,71.47,94520.0,71.47,71.51,71.34,71.47,94520.0
2025-05-16 15:00:00,71.47,71.5,71.4,71.41,69937.0,71.47,71.5,71.4,71.41,69937.0
2025-05-16 15:30:00,71.4,71.52,71.3,71.46,363527.0,71.4,71.52,71.3,71.46,363527.0
2025-05-19 09:30:00,71.23,71.48,70.99,71.33,89524.0,71.23,71.48,70.99,71.33,89524.0
2025-05-19 10:00:00,71.31,72.0,71.3,72.0,64665.0,71.31,72.0,71.3,72.0,64665.0
2025-05-19 10:30:00,71.97,71.99,71.56,71.62,37326.0,71.97,71.99,71.56,71.62,37326.0
2025-05-19 11:00:00,71.62,71.9,71.61,71.9,48447.0,71.62,71.9,71.61,71.9,48447.0
2025-05-19 11:30:00,71.89,71.95,71.71,71.84,46812.0,71.89,71.95,71.71,71.84,46812.0
2025-05-19 12:00:00,71.86,71.97,71.84,71.85,31276.0,71.86,71.97,71.84,71.85,31276.0
2025-05-19 12:30:00,71.85,72.0,71.81,72.0,27787.0,71.85,72.0,71.81,72.0,27787.0
2025-05-19 13:00:00,72.02,72.02,71.92,72.02,25408.0,72.02,72.02,71.92,72.02,25408.0
2025-05-19 13:30:00,72.01,72.03,71.91,71.93,50592.0,72.01,72.03,71.91,71.93,50592.0
2025-05-19 14:00:00,71.94,71.99,71.89,71.92,49181.0,71.94,71.99,71.89,71.92,49181.0
2025-05-19 14:30:00,71.91,71.98,71.87,71.9,46345.0,71.91,71.98,71.87,71.9,46345.0
2025-05-19 15:00:00,71.9,71.92,71.78,71.82,68965.0,71.9,71.92,71.78,71.82,68965.0
2025-05-19 15:30:00,71.83,72.01,71.82,71.96,271535.0,71.83,72.01,71.82,71.96,271535.0
2025-05-20 09:30:00,71.75,72.24,71.5,72.23,42671.0,71.75,72.24,71.5,72.23,42671.0
2025-05-20 10:00:00,72.21,72.33,72.08,72.2,57404.0,72.21,72.33,72.08,72.2,57404.0
2025-05-20 10:30:00,72.16,72.27,72.03,72.21,50171.0,72.16,72.27,72.03,72.21,50171.0
2025-05-20 11:00:00,72.18,72.39,72.11,72.29,33464.0,72.18,72.39,72.11,72.29,33464.0
2025-05-20 11:30:00,72.29,72.3,72.05,72.15,20095.0,72.29,72.3,72.05,72.15,20095.0
2025-05-20 12:00:00,72.13,72.13,71.92,72.0,23945.0,72.13,72.13,71.92,72.0,23945.0
2025-05-20 12:30:00,71.98,72.14,71.98,72.1,15083.0,71.98,72.14,71.98,72.1,15083.0
2025-05-20 13:00:00,72.11,72.33,72.11,72.21,17615.0,72.11,72.33,72.11,72.21,17615.0
2025-05-20 13:30:00,72.23,72.27,72.16,72.23,18314.0,72.23,72.27,72.16,72.23,18314.0
2025-05-20 14:00:00,72.24,72.31,72.16,72.18,50726.0,72.24,72.31,72.16,72.18,50726.0
2025-05-20 14:30:00,72.19,72.26,72.12,72.13,31508.0,72.19,72.26,72.12,72.13,31508.0
2025-05-20 15:00:00,72.13,72.15,71.99,72.0,39244.0,72.13,72.15,71.99,72.0,39244.0
2025-05-20 15:30:00,72.0,72.08,71.84,71.97,191716.0,72.0,72.08,71.84,71.97,191716.0
2025-05-21 09:30:00,71.87,72.11,71.6,71.66,44745.0,71.87,72.11,71.6,71.66,44745.0
2025-05-21 10:00:00,71.62,71.7,71.36,71.36,26658.0,71.62,71.7,71.36,71.36,26658.0
2025-05-21 10:30:00,71.34,71.53,71.17,71.2,20361.0,71.34,71.53,71.17,71.2,20361.0
2025-05-21 11:00:00,71.19,71.44,71.13,71.35,19673.0,71.19,71.44,71.13,71.35,19673.0
2025-05-21 11:30:00,71.34,71.45,71.29,71.36,36719.0,71.34,71.45,71.29,71.36,36719.0
2025-05-21 12:00:00,71.34,71.34,71.07,71.09,17394.0,71.34,71.34,71.07,71.09,17394.0
2025-05-21 12:30:00,71.1,71.26,71.1,71.2,32272.0,71.1,71.26,71.1,71.2,32272.0
2025-05-21 13:00:00,71.21,71.26,70.99,71.16,103037.0,71.21,71.26,70.99,71.16,103037.0
2025-05-21 13:30:00,71.15,71.19,70.84,70.91,94238.0,71.15,71.19,70.84,70.91,94238.0
2025-05-21 14:00:00,70.89,70.91,70.77,70.8,45396.0,70.89,70.91,70.77,70.8,45396.0
2025-05-21 14:30:00,70.8,70.87,70.64,70.71,44350.0,70.8,70.87,70.64,70.71,44350.0
2025-05-21 15:00:00,70.69,70.9,70.65,70.8,47157.0,70.69,70.9,70.65,70.8,47157.0
2025-05-21 15:30:00,70.8,71.03,70.74,70.76,188267.0,70.8,71.03,70.74,70.76,188267.0
2025-05-22 09:30:00,70.52,70.59,69.36,69.41,117650.0,70.52,70.59,69.36,69.41,117650.0
2025-05-22 10:00:00,69.44,69.57,69.21,69.25,86524.0,69.44,69.57,69.21,69.25,86524.0
2025-05-22 10:30:00,69.26,69.47,68.99,69.45,66396.0,69.26,69.47,68.99,69.45,66396.0
2025-05-22 11:00:00,69.44,69.52,69.27,69.39,58010.0,69.44,69.52,69.27,69.39,58010.0
2025-05-22 11:30:00,69.36,69.67,69.35,69.53,47140.0,69.36,69.67,69.35,69.53,47140.0
2025-05-22 12:00:00,69.55,69.6,69.41,69.5,58945.0,69.55,69.6,69.41,69.5,58945.0
2025-05-22 12:30:00,69.49,69.54,69.19,69.2,79039.0,69.49,69.54,69.19,69.2,79039.0
2025-05-22 13:00:00,69.21,69.63,69.17,69.59,43819.0,69.21,69.63,69.17,69.59,43819.0
2025-05-22 13:30:00,69.59,69.67,69.5,69.59,58829.0,69.59,69.67,69.5,69.59,58829.0
2025-05-22 14:00:00,69.59,69.78,69.57,69.7,85450.0,69.59,69.78,69.57,69.7,85450.0
2025-05-22 14:30:00,69.69,69.73,69.52,69.7,74035.0,69.69,69.73,69.52,69.7,74035.0
2025-05-22 15:00:00,69.69,69.76,69.64,69.73,86541.0,69.69,69.76,69.64,69.73,86541.0
2025-05-22 15:30:00,69.73,69.73,69.28,69.37,298615.0,69.73,69.73,69.28,69.37,298615.0
2025-05-23 09:30:00,69.92,70.21,68.7,68.85,58100.0,69.92,70.21,68.7,68.85,58100.0
2025-05-23 10:00:00,68.86,69.04,68.76,68.92,119015.0,68.86,69.04,68.76,68.92,119015.0
2025-05-23 10:30:00,68.92,69.16,68.88,69.11,55900.0,68.92,69.16,68.88,69.11,55900.0
2025-05-23 11:00:00,69.16,69.36,69.11,69.27,34531.0,69.16,69.36,69.11,69.27,34531.0
2025-05-23 11:30:00,69.27,69.47,69.27,69.4,29825.0,69.27,69.47,69.27,69.4,29825.0
2025-05-23 12:00:00,69.38,69.4,69.24,69.37,27731.0,69.38,69.4,69.24,69.37,27731.0
2025-05-23 12:30:00,69.36,69.45,69.33,69.42,34734.0,69.36,69.45,69.33,69.42,34734.0
2025-05-23 13:00:00,69.42,69.58,69.33,69.56,35723.0,69.42,69.58,69.33,69.56,35723.0
2025-05-23 13:30:00,69.56,69.72,69.53,69.65,29145.0,69.56,69.72,69.53,69.65,29145.0
2025-05-23 14:00:00,69.65,69.81,69.64,69.73,26160.0,69.65,69.81,69.64,69.73,26160.0
2025-05-23 14:30:00,69.73,69.87,69.73,69.78,39371.0,69.73,69.87,69.73,69.78,39371.0
2025-05-23 15:00:00,69.78,69.8,69.62,69.63,80406.0,69.78,69.8,69.62,69.63,80406.0
2025-05-23 15:30:00,69.63,69.75,69.52,69.64,308373.0,69.63,69.75,69.52,69.64,308373.0
2025-05-27 09:30:00,69.86,70.04,69.51,69.83,81542.0,69.86,70.04,69.51,69.83,81542.0
2025-05-27 10:00:00,69.8,70.0,69.57,69.8,63991.0,69.8,70.0,69.57,69.8,63991.0
2025-05-27 10:30:00,69.81,70.2,69.78,70.15,42385.0,69.81,70.2,69.78,70.15,42385.0
2025-05-27 11:00:00,70.14,70.19,70.01,70.14,60743.0,70.14,70.19,70.01,70.14,60743.0
2025-05-27 11:30:00,70.15,70.21,70.02,70.03,47249.0,70.15,70.21,70.02,70.03,47249.0
2025-05-27 12:00:00,70.05,70.17,69.98,70.06,64274.0,70.05,70.17,69.98,70.06,64274.0
2025-05-27 12:30:00,70.05,70.06,69.91,69.98,26781.0,70.05,70.06,69.91,69.98,26781.0
2025-05-27 13:00:00,69.97,70.01,69.84,69.9,39103.0,69.97,70.01,69.84,69.9,39103.0
2025-05-27 13:30:00,69.88,70.07,69.83,70.04,31501.0,69.88,70.07,69.83,70.04,31501.0
2025-05-27 14:00:00,70.06,70.14,70.03,70.06,46158.0,70.06,70.14,70.03,70.06,46158.0
2025-05-27 14:30:00,70.06,70.12,70.01,70.03,60282.0,70.06,70.12,70.01,70.03,60282.0
2025-05-27 15:00:00,70.03,70.06,69.95,70.0,94730.0,70.03,70.06,69.95,70.0,94730.0
2025-05-27 15:30:00,70.0,70.06,69.74,69.82,301975.0,70.0,70.06,69.74,69.82,301975.0
2025-05-28 09:30:00,69.56,69.83,69.38,69.59,55331.0,69.56,69.83,69.38,69.59,55331.0
2025-05-28 10:00:00,69.56,69.57,69.23,69.28,45752.0,69.56,69.57,69.23,69.28,45752.0
2025-05-28 10:30:00,69.26,69.42,69.13,69.38,46695.0,69.26,69.42,69.13,69.38,46695.0
2025-05-28 11:00:00,69.39,69.41,68.96,69.06,52511.0,69.39,69.41,68.96,69.06,52511.0
2025-05-28 11:30:00,69.07,69.08,68.78,68.83,68981.0,69.07,69.08,68.78,68.83,68981.0
2025-05-28 12:00:00,68.85,68.88,68.72,68.72,30297.0,68.85,68.88,68.72,68.72,30297.0
2025-05-28 12:30:00,68.74,68.89,68.7,68.85,25208.0,68.74,68.89,68.7,68.85,25208.0
2025-05-28 13:00:00,68.85,68.92,68.76,68.78,73217.0,68.85,68.92,68.76,68.78,73217.0
2025-05-28 13:30:00,68.78,68.81,68.64,68.7,78532.0,68.78,68.81,68.64,68.7,78532.0
2025-05-28 14:00:00,68.67,68.78,68.63,68.77,53991.0,68.67,68.78,68.63,68.77,53991.0
2025-05-28 14:30:00,68.78,68.86,68.56,68.78,48753.0,68.78,68.86,68.56,68.78,48753.0
2025-05-28 15:00:00,68.78,68.88,68.68,68.86,85917.0,68.78,68.88,68.68,68.86,85917.0
2025-05-28 15:30:00,68.86,68.9,68.71,68.77,257123.0,68.86,68.9,68.71,68.77,257123.0
2025-05-29 09:30:00,68.61,69.07,68.37,69.02,95985.0,68.61,69.07,68.37,69.02,95985.0
2025-05-29 10:00:00,69.04,69.45,69.04,69.3,78663.0,69.04,69.45,69.04,69.3,78663.0
2025-05-29 10:30:00,69.3,69.32,69.01,69.16,59016.0,69.3,69.32,69.01,69.16,59016.0
2025-05-29 11:00:00,69.15,69.21,68.99,69.19,51487.0,69.15,69.21,68.99,69.19,51487.0
2025-05-29 11:30:00,69.19,69.19,68.94,69.09,31474.0,69.19,69.19,68.94,69.09,31474.0
2025-05-29 12:00:00,69.1,69.25,69.04,69.15,22079.0,69.1,69.25,69.04,69.15,22079.0
2025-05-29 12:30:00,69.19,69.33,69.18,69.28,28239.0,69.19,69.33,69.18,69.28,28239.0
2025-05-29 13:00:00,69.28,69.4,69.24,69.33,21666.0,69.28,69.4,69.24,69.33,21666.0
2025-05-29 13:30:00,69.32,69.48,69.27,69.39,29253.0,69.32,69.48,69.27,69.39,29253.0
2025-05-29 14:00:00,69.39,69.5,69.32,69.45,38180.0,69.39,69.5,69.32,69.45,38180.0
2025-05-29 14:30:00,69.45,69.57,69.43,69.49,48993.0,69.45,69.57,69.43,69.49,48993.0
2025-05-29 15:00:00,69.49,69.56,69.38,69.39,46484.0,69.49,69.56,69.38,69.39,46484.0
2025-05-29 15:30:00,69.39,69.56,69.38,69.55,205631.0,69.39,69.56,69.38,69.55,205631.0
2025-05-30 09:30:00,69.51,69.88,69.14,69.78,68542.0,69.51,69.88,69.14,69.78,68542.0
2025-05-30 10:00:00,69.8,69.92,69.68,69.68,86224.0,69.8,69.92,69.68,69.68,86224.0
2025-05-30 10:30:00,69.69,69.86,69.66,69.71,60772.0,69.69,69.86,69.66,69.71,60772.0
2025-05-30 11:00:00,69.7,69.9,69.69,69.72,49293.0,69.7,69.9,69.69,69.72,49293.0
2025-05-30 11:30:00,69.71,69.81,69.56,69.59,36437.0,69.71,69.81,69.56,69.59,36437.0
2025-05-30 12:00:00,69.6,69.8,69.6,69.63,33732.0,69.6,69.8,69.6,69.63,33732.0
2025-05-30 12:30:00,69.65,69.92,69.65,69.88,30873.0,69.65,69.92,69.65,69.88,30873.0
2025-05-30 13:00:00,69.87,69.93,69.76,69.91,34559.0,69.87,69.93,69.76,69.91,34559.0
2025-05-30 13:30:00,69.92,69.99,69.84,69.94,39406.0,69.92,69.99,69.84,69.94,39406.0
2025-05-30 14:00:00,69.95,70.19,69.95,70.06,73027.0,69.95,70.19,69.95,70.06,73027.0
2025-05-30 14:30:00,70.08,70.24,70.07,70.22,74451.0,70.08,70.24,70.07,70.22,74451.0
2025-05-30 15:00:00,70.22,70.35,70.18,70.3,96615.0,70.22,70.35,70.18,70.3,96615.0
2025-05-30 15:30:00,70.3,70.37,70.1,70.22,444418.0,70.3,70.37,70.1,70.22,444418.0
2025-06-02 09:30:00,69.81,69.95,69.39,69.6,62626.0,69.81,69.95,69.39,69.6,62626.0
2025-06-02 10:00:00,69.58,69.91,69.51,69.74,57506.0,69.58,69.91,69.51,69.74,57506.0
2025-06-02 10:30:00,69.78,70.14,69.78,70.03,39108.0,69.78,70.14,69.78,70.03,39108.0
2025-06-02 11:00:00,70.01,70.24,69.93,70.06,55603.0,70.01,70.24,69.93,70.06,55603.0
2025-06-02 11:30:00,70.06,70.06,69.83,69.97,33714.0,70.06,70.06,69.83,69.97,33714.0
2025-06-02 12:00:00,69.98,70.01,69.71,69.8,29343.0,69.98,70.01,69.71,69.8,29343.0
2025-06-02 12:30:00,69.8,69.8,69.7,69.77,41885.0,69.8,69.8,69.7,69.77,41885.0
2025-06-02 13:00:00,69.77,69.87,69.74,69.76,36486.0,69.77,69.87,69.74,69.76,36486.0
2025-06-02 13:30:00,69.76,69.87,69.74,69.84,47688.0,69.76,69.87,69.74,69.84,47688.0
2025-06-02 14:00:00,69.85,70.08,69.81,70.06,62969.0,69.85,70.08,69.81,70.06,62969.0
2025-06-02 14:30:00,70.08,70.13,69.98,70.12,82174.0,70.08,70.13,69.98,70.12,82174.0
2025-06-02 15:00:00,70.13,70.17,69.98,70.14,64805.0,70.13,70.17,69.98,70.14,64805.0
2025-06-02 15:30:00,70.15,70.25,70.09,70.22,291642.0,70.15,70.25,70.09,70.22,291642.0
2025-06-03 09:30:00,70.22,70.32,69.5,69.71,107072.0,70.22,70.32,69.5,69.71,107072.0
2025-06-03 10:00:00,69.7,69.99,69.56,69.84,79862.0,69.7,69.99,69.56,69.84,79862.0
2025-06-03 10:30:00,69.86,70.05,69.74,69.8,102256.0,69.86,70.05,69.74,69.8,102256.0
2025-06-03 11:00:00,69.8,70.17,69.74,70.12,122179.0,69.8,70.17,69.74,70.12,122179.0
2025-06-03 11:30:00,70.11,70.56,70.09,70.45,140199.0,70.11,70.56,70.09,70.45,140199.0
2025-06-03 12:00:00,70.46,70.5,70.32,70.46,75213.0,70.46,70.5,70.32,70.46,75213.0
2025-06-03 12:30:00,70.45,70.6,70.42,70.55,81036.0,70.45,70.6,70.42,70.55,81036.0
2025-06-03 13:00:00,70.53,70.79,70.53,70.74,53674.0,70.53,70.79,70.53,70.74,53674.0
2025-06-03 13:30:00,70.76,70.84,70.62,70.71,212557.0,70.76,70.84,70.62,70.71,212557.0
2025-06-03 14:00:00,70.7,70.92,70.69,70.88,178685.0,70.7,70.92,70.69,70.88,178685.0
2025-06-03 14:30:00,70.89,70.98,70.79,70.84,181018.0,70.89,70.98,70.79,70.84,181018.0
2025-06-03 15:00:00,70.84,70.93,70.76,70.83,105723.0,70.84,70.93,70.76,70.83,105723.0
2025-06-03 15:30:00,70.84,71.05,70.83,70.94,524174.0,70.84,71.05,70.83,70.94,524174.0
2025-06-04 09:30:00,70.95,70.95,70.11,70.33,86438.0,70.95,70.95,70.11,70.33,86438.0
2025-06-04 10:00:00,70.3,70.67,70.25,70.56,88892.0,70.3,70.67,70.25,70.56,88892.0
2025-06-04 10:30:00,70.56,70.61,70.31,70.52,59561.0,70.56,70.61,70.31,70.52,59561.0
2025-06-04 11:00:00,70.54,70.62,70.38,70.58,46490.0,70.54,70.62,70.38,70.58,46490.0
2025-06-04 11:30:00,70.55,70.6,70.36,70.5,60578.0,70.55,70.6,70.36,70.5,60578.0
2025-06-04 12:00:00,70.5,70.64,70.46,70.59,23912.0,70.5,70.64,70.46,70.59,23912.0
2025-06-04 12:30:00,70.62,70.77,70.61,70.74,30709.0,70.62,70.77,70.61,70.74,30709.0
2025-06-04 13:00:00,70.73,70.91,70.72,70.85,203720.0,70.73,70.91,70.72,70.85,203720.0
2025-06-04 13:30:00,70.86,70.92,70.75,70.8,93160.0,70.86,70.92,70.75,70.8,93160.0
2025-06-04 14:00:00,70.8,70.84,70.47,70.48,119909.0,70.8,70.84,70.47,70.48,119909.0
2025-06-04 14:30:00,70.5,70.5,70.15,70.19,81121.0,70.5,70.5,70.15,70.19,81121.0
2025-06-04 15:00:00,70.18,70.3,70.02,70.06,83817.0,70.18,70.3,70.02,70.06,83817.0
2025-06-04 15:30:00,70.09,70.17,69.66,69.72,1287786.0,70.09,70.17,69.66,69.72,1287786.0
2025-06-05 09:30:00,69.76,69.95,69.29,69.41,88756.0,69.76,69.95,69.29,69.41,88756.0
2025-06-05 10:00:00,69.43,69.58,69.14,69.19,74194.0,69.43,69.58,69.14,69.19,74194.0
2025-06-05 10:30:00,69.2,69.38,69.0,69.33,65637.0,69.2,69.38,69.0,69.33,65637.0
2025-06-05 11:00:00,69.35,69.39,69.09,69.11,66112.0,69.35,69.39,69.09,69.11,66112.0
2025-06-05 11:30:00,69.1,69.16,68.94,69.01,198431.0,69.1,69.16,68.94,69.01,198431.0
2025-06-05 12:00:00,69.01,69.38,68.98,69.34,72568.0,69.01,69.38,68.98,69.34,72568.0
2025-06-05 12:30:00,69.32,69.54,69.31,69.52,45176.0,69.32,69.54,69.31,69.52,45176.0
2025-06-05 13:00:00,69.52,69.6,69.4,69.42,40472.0,69.52,69.6,69.4,69.42,40472.0
2025-06-05 13:30:00,69.43,69.56,69.37,69.48,74536.0,69.43,69.56,69.37,69.48,74536.0
2025-06-05 14:00:00,69.47,69.47,69.26,69.35,54466.0,69.47,69.47,69.26,69.35,54466.0
2025-06-05 14:30:00,69.37,69.53,69.35,69.43,56505.0,69.37,69.53,69.35,69.43,56505.0
2025-06-05 15:00:00,69.43,69.57,69.28,69.34,59921.0,69.43,69.57,69.28,69.34,59921.0
2025-06-05 15:30:00,69.33,69.53,69.21,69.34,365312.0,69.33,69.53,69.21,69.34,365312.0
2025-06-06 09:30:00,69.49,70.03,69.2,70.0,288608.0,69.49,70.03,69.2,70.0,288608.0
2025-06-06 10:00:00,69.98,70.03,69.72,69.83,166678.0,69.98,70.03,69.72,69.83,166678.0
2025-06-06 10:30:00,69.81,70.01,69.64,69.71,255885.0,69.81,70.01,69.64,69.71,255885.0
2025-06-06 11:00:00,69.68,69.74,69.55,69.61,71628.0,69.68,69.74,69.55,69.61,71628.0
2025-06-06 11:30:00,69.62,69.63,69.35,69.59,59004.0,69.62,69.63,69.35,69.59,59004.0
2025-06-06 12:00:00,69.59,69.66,69.47,69.63,51630.0,69.59,69.66,69.47,69.63,51630.0
2025-06-06 12:30:00,69.64,69.75,69.59,69.68,57414.0,69.64,69.75,69.59,69.68,57414.0
2025-06-06 13:00:00,69.68,69.95,69.64,69.94,50595.0,69.68,69.95,69.64,69.94,50595.0
2025-06-06 13:30:00,69.93,69.99,69.87,69.97,46056.0,69.93,69.99,69.87,69.97,46056.0
2025-06-06 14:00:00,69.97,70.06,69.88,69.9,181930.0,69.97,70.06,69.88,69.9,181930.0
2025-06-06 14:30:00,69.9,69.96,69.85,69.85,76294.0,69.9,69.96,69.85,69.85,76294.0
2025-06-06 15:00:00,69.85,69.97,69.8,69.88,102614.0,69.85,69.97,69.8,69.88,102614.0
2025-06-06 15:30:00,69.87,70.11,69.85,70.01,802709.0,69.87,70.11,69.85,70.01,802709.0
2025-06-09 09:30:00,69.72,69.87,69.23,69.44,112655.0,69.72,69.87,69.23,69.44,112655.0
2025-06-09 10:00:00,69.43,69.55,69.1,69.12,87468.0,69.43,69.55,69.1,69.12,87468.0
2025-06-09 10:30:00,69.16,69.61,69.06,69.6,202736.0,69.16,69.61,69.06,69.6,202736.0
2025-06-09 11:00:00,69.63,70.0,69.59,69.86,101039.0,69.63,70.0,69.59,69.86,101039.0
2025-06-09 11:30:00,69.87,70.08,69.81,69.91,64485.0,69.87,70.08,69.81,69.91,64485.0
2025-06-09 12:00:00,69.87,70.09,69.87,70.06,57921.0,69.87,70.09,69.87,70.06,57921.0
2025-06-09 12:30:00,70.05,70.05,69.94,70.0,39518.0,70.05,70.05,69.94,70.0,39518.0
2025-06-09 13:00:00,69.98,70.08,69.91,70.08,45334.0,69.98,70.08,69.91,70.08,45334.0
2025-06-09 13:30:00,70.07,70.07,69.94,69.96,38400.0,70.07,70.07,69.94,69.96,38400.0
2025-06-09 14:00:00,69.96,70.04,69.89,69.92,76350.0,69.96,70.04,69.89,69.92,76350.0
2025-06-09 14:30:00,69.92,70.03,69.92,70.02,97474.0,69.92,70.03,69.92,70.02,97474.0
2025-06-09 15:00:00,70.01,70.04,69.64,69.66,138299.0,70.01,70.04,69.64,69.66,138299.0
2025-06-09 15:30:00,69.67,69.73,69.58,69.64,428810.0,69.67,69.73,69.58,69.64,428810.0
2025-06-10 09:30:00,69.78,70.0,69.53,69.7,66868.0,69.78,70.0,69.53,69.7,66868.0
2025-06-10 10:00:00,69.73,70.04,69.6,69.95,44180.0,69.73,70.04,69.6,69.95,44180.0
2025-06-10 10:30:00,69.98,70.12,69.88,70.02,41204.0,69.98,70.12,69.88,70.02,41204.0
2025-06-10 11:00:00,70.04,70.14,69.98,70.08,32346.0,70.04,70.14,69.98,70.08,32346.0
2025-06-10 11:30:00,70.08,70.33,70.08,70.12,31540.0,70.08,70.33,70.08,70.12,31540.0
2025-06-10 12:00:00,70.13,70.26,70.05,70.15,19709.0,70.13,70.26,70.05,70.15,19709.0
2025-06-10 12:30:00,70.18,70.25,70.13,70.19,19154.0,70.18,70.25,70.13,70.19,19154.0
2025-06-10 13:00:00,70.19,70.25,70.09,70.16,39478.0,70.19,70.25,70.09,70.16,39478.0
2025-06-10 13:30:00,70.16,70.26,70.14,70.21,78967.0,70.16,70.26,70.14,70.21,78967.0
2025-06-10 14:00:00,70.21,70.21,70.04,70.13,38709.0,70.21,70.21,70.04,70.13,38709.0
2025-06-10 14:30:00,70.12,70.13,70.01,70.02,36716.0,70.12,70.13,70.01,70.02,36716.0
2025-06-10 15:00:00,70.03,70.2,69.99,70.12,56586.0,70.03,70.2,69.99,70.12,56586.0
2025-06-10 15:30:00,70.12,70.17,69.91,70.14,225706.0,70.12,70.17,69.91,70.14,225706.0
2025-06-11 09:30:00,70.11,70.21,69.74,70.05,84811.0,70.11,70.21,69.74,70.05,84811.0
2025-06-11 10:00:00,70.0,70.26,69.88,70.11,26939.0,70.0,70.26,69.88,70.11,26939.0
2025-06-11 10:30:00,70.13,70.2,69.97,70.03,28694.0,70.13,70.2,69.97,70.03,28694.0
2025-06-11 11:00:00,69.98,70.14,69.94,70.05,38254.0,69.98,70.14,69.94,70.05,38254.0
2025-06-11 11:30:00,70.03,70.05,69.83,69.89,28773.0,70.03,70.05,69.83,69.89,28773.0
2025-06-11 12:00:00,69.91,70.01,69.78,70.0,36860.0,69.91,70.01,69.78,70.0,36860.0
2025-06-11 12:30:00,70.01,70.11,69.94,70.01,30083.0,70.01,70.11,69.94,70.01,30083.0
2025-06-11 13:00:00,70.04,70.14,69.99,70.1,34605.0,70.04,70.14,69.99,70.1,34605.0
2025-06-11 13:30:00,70.08,70.2,70.03,70.18,36100.0,70.08,70.2,70.03,70.18,36100.0
2025-06-11 14:00:00,70.19,70.2,69.89,69.91,48061.0,70.19,70.2,69.89,69.91,48061.0
2025-06-11 14:30:00,69.89,69.97,69.77,69.78,63932.0,69.89,69.97,69.77,69.78,63932.0
2025-06-11 15:00:00,69.78,69.94,69.76,69.85,66781.0,69.78,69.94,69.76,69.85,66781.0
2025-06-11 15:30:00,69.87,70.04,69.79,70.03,344169.0,69.87,70.04,69.79,70.03,344169.0
2025-06-12 09:30:00,70.07,70.4,70.0,70.3,37590.0,70.07,70.4,70.0,70.3,37590.0
2025-06-12 10:00:00,70.28,70.42,70.19,70.38,32504.0,70.28,70.42,70.19,70.38,32504.0
2025-06-12 10:30:00,70.35,70.43,70.21,70.26,30005.0,70.35,70.43,70.21,70.26,30005.0
2025-06-12 11:00:00,70.27,70.31,70.1,70.2,86753.0,70.27,70.31,70.1,70.2,86753.0
2025-06-12 11:30:00,70.22,70.28,70.12,70.28,28782.0,70.22,70.28,70.12,70.28,28782.0
2025-06-12 12:00:00,70.26,70.28,70.15,70.18,19592.0,70.26,70.28,70.15,70.18,19592.0
2025-06-12 12:30:00,70.17,70.28,70.15,70.21,22686.0,70.17,70.28,70.15,70.21,22686.0
2025-06-12 13:00:00,70.19,70.31,70.1,70.29,23427.0,70.19,70.31,70.1,70.29,23427.0
2025-06-12 13:30:00,70.27,70.43,70.25,70.4,24426.0,70.27,70.43,70.25,70.4,24426.0
2025-06-12 14:00:00,70.4,70.57,70.4,70.53,29954.0,70.4,70.57,70.4,70.53,29954.0
2025-06-12 14:30:00,70.54,70.62,70.47,70.6,27100.0,70.54,70.62,70.47,70.6,27100.0
2025-06-12 15:00:00,70.59,70.79,70.52,70.79,57184.0,70.59,70.79,70.52,70.79,57184.0
2025-06-12 15:30:00,70.79,70.87,70.7,70.81,328901.0,70.79,70.87,70.7,70.81,328901.0
2025-06-13 09:30:00,70.93,70.93,70.42,70.54,160415.0,70.93,70.93,70.42,70.54,160415.0
2025-06-13 10:00:00,70.6,71.0,70.52,70.92,28158.0,70.6,71.0,70.52,70.92,28158.0
2025-06-13 10:30:00,70.98,71.0,70.61,70.77,30627.0,70.98,71.0,70.61,70.77,30627.0
2025-06-13 11:00:00,70.8,70.87,70.53,70.65,28941.0,70.8,70.87,70.53,70.65,28941.0
2025-06-13 11:30:00,70.67,70.73,70.55,70.62,24260.0,70.67,70.73,70.55,70.62,24260.0
2025-06-13 12:00:00,70.64,70.65,70.49,70.52,23473.0,70.64,70.65,70.49,70.52,23473.0
2025-06-13 12:30:00,70.54,70.66,70.46,70.55,73218.0,70.54,70.66,70.46,70.55,73218.0
2025-06-13 13:00:00,70.55,70.59,70.36,70.42,17104.0,70.55,70.59,70.36,70.42,17104.0
2025-06-13 13:30:00,70.41,70.47,70.32,70.4,27804.0,70.41,70.47,70.32,70.4,27804.0
2025-06-13 14:00:00,70.41,70.62,70.4,70.55,33762.0,70.41,70.62,70.4,70.55,33762.0
2025-06-13 14:30:00,70.55,70.57,70.39,70.49,58034.0,70.55,70.57,70.39,70.49,58034.0
2025-06-13 15:00:00,70.47,70.59,70.41,70.52,91745.0,70.47,70.59,70.41,70.52,91745.0
2025-06-13 15:30:00,70.51,70.57,70.26,70.55,280102.0,70.51,70.57,70.26,70.55,280102.0
2025-06-16 09:30:00,70.62,71.03,70.43,70.6,38428.0,70.62,71.03,70.43,70.6,38428.0
2025-06-16 10:00:00,70.63,70.78,70.41,70.51,78709.0,70.63,70.78,70.41,70.51,78709.0
2025-06-16 10:30:00,70.51,70.66,70.48,70.52,54969.0,70.51,70.66,70.48,70.52,54969.0
2025-06-16 11:00:00,70.51,70.54,70.16,70.22,39608.0,70.51,70.54,70.16,70.22,39608.0
2025-06-16 11:30:00,70.22,70.33,70.18,70.23,29913.0,70.22,70.33,70.18,70.23,29913.0
2025-06-16 12:00:00,70.25,70.28,70.02,70.08,27520.0,70.25,70.28,70.02,70.08,27520.0
2025-06-16 12:30:00,70.06,70.1,69.85,69.87,15105.0,70.06,70.1,69.85,69.87,15105.0
2025-06-16 13:00:00,69.87,69.87,69.51,69.62,40497.0,69.87,69.87,69.51,69.62,40497.0
2025-06-16 13:30:00,69.62,69.71,69.48,69.5,37008.0,69.62,69.71,69.48,69.5,37008.0
2025-06-16 14:00:00,69.49,69.51,69.32,69.35,33202.0,69.49,69.51,69.32,69.35,33202.0
2025-06-16 14:30:00,69.36,69.62,69.34,69.56,65169.0,69.36,69.62,69.34,69.56,65169.0
2025-06-16 15:00:00,69.55,69.55,69.23,69.27,35283.0,69.55,69.55,69.23,69.27,35283.0
2025-06-16 15:30:00,69.28,69.57,69.27,69.54,240055.0,69.28,69.57,69.27,69.54,240055.0
2025-06-17 09:30:00,69.64,69.64,68.74,69.27,46879.0,69.64,69.64,68.74,69.27,46879.0
2025-06-17 10:00:00,69.27,69.69,69.22,69.62,77238.0,69.27,69.69,69.22,69.62,77238.0
2025-06-17 10:30:00,69.64,69.67,69.3,69.34,46181.0,69.64,69.67,69.3,69.34,46181.0
2025-06-17 11:00:00,69.35,69.4,69.18,69.35,219101.0,69.35,69.4,69.18,69.35,219101.0
2025-06-17 11:30:00,69.32,69.42,69.22,69.23,94027.0,69.32,69.42,69.22,69.23,94027.0
2025-06-17 12:00:00,69.23,69.41,69.17,69.39,31166.0,69.23,69.41,69.17,69.39,31166.0
2025-06-17 12:30:00,69.4,69.54,69.31,69.4,91984.0,69.4,69.54,69.31,69.4,91984.0
2025-06-17 13:00:00,69.4,69.48,69.18,69.19,28483.0,69.4,69.48,69.18,69.19,28483.0
2025-06-17 13:30:00,69.19,69.3,69.07,69.23,65677.0,69.19,69.3,69.07,69.23,65677.0
2025-06-17 14:00:00,69.2,69.23,68.99,69.08,97807.0,69.2,69.23,68.99,69.08,97807.0
2025-06-17 14:30:00,69.1,69.17,69.05,69.13,30177.0,69.1,69.17,69.05,69.13,30177.0
2025-06-17 15:00:00,69.12,69.18,69.01,69.15,53585.0,69.12,69.18,69.01,69.15,53585.0
2025-06-17 15:30:00,69.15,69.29,69.03,69.11,281435.0,69.15,69.29,69.03,69.11,281435.0
2025-06-18 09:30:00,69.26,69.32,68.89,69.21,83813.0,69.26,69.32,68.89,69.21,83813.0
2025-06-18 10:00:00,69.24,69.35,69.02,69.02,42779.0,69.24,69.35,69.02,69.02,42779.0
2025-06-18 10:30:00,69.03,69.26,68.96,69.26,45491.0,69.03,69.26,68.96,69.26,45491.0
2025-06-18 11:00:00,69.25,69.4,69.23,69.25,27490.0,69.25,69.4,69.23,69.25,27490.0
2025-06-18 11:30:00,69.25,69.25,69.11,69.13,27745.0,69.25,69.25,69.11,69.13,27745.0
2025-06-18 12:00:00,69.15,69.26,69.15,69.15,20748.0,69.15,69.26,69.15,69.15,20748.0
2025-06-18 12:30:00,69.16,69.18,68.91,68.94,81980.0,69.16,69.18,68.91,68.94,81980.0
2025-06-18 13:00:00,68.93,69.0,68.82,68.98,41335.0,68.93,69.0,68.82,68.98,41335.0
2025-06-18 13:30:00,68.98,68.99,68.81,68.87,55329.0,68.98,68.99,68.81,68.87,55329.0
2025-06-18 14:00:00,68.9,69.02,68.77,68.98,83198.0,68.9,69.02,68.77,68.98,83198.0
2025-06-18 14:30:00,68.99,69.13,68.91,68.94,74526.0,68.99,69.13,68.91,68.94,74526.0
2025-06-18 15:00:00,68.94,68.99,68.77,68.84,71432.0,68.94,68.99,68.77,68.84,71432.0
2025-06-18 15:30:00,68.83,68.96,68.71,68.81,305214.0,68.83,68.96,68.71,68.81,305214.0
2025-06-20 09:30:00,69.13,69.41,68.82,69.27,783984.0,69.13,69.41,68.82,69.27,783984.0
2025-06-20 10:00:00,69.27,69.42,69.24,69.24,63096.0,69.27,69.42,69.24,69.24,63096.0
2025-06-20 10:30:00,69.26,69.51,69.15,69.49,49447.0,69.26,69.51,69.15,69.49,49447.0
2025-06-20 11:00:00,69.51,69.73,69.44,69.56,46594.0,69.51,69.73,69.44,69.56,46594.0
2025-06-20 11:30:00,69.57,69.62,69.35,69.36,31143.0,69.57,69.62,69.35,69.36,31143.0
2025-06-20 12:00:00,69.34,69.34,69.11,69.17,38904.0,69.34,69.34,69.11,69.17,38904.0
2025-06-20 12:30:00,69.17,69.27,69.15,69.23,55748.0,69.17,69.27,69.15,69.23,55748.0
2025-06-20 13:00:00,69.23,69.39,69.22,69.38,47831.0,69.23,69.39,69.22,69.38,47831.0
2025-06-20 13:30:00,69.37,69.38,69.19,69.2,23273.0,69.37,69.38,69.19,69.2,23273.0
2025-06-20 14:00:00,69.2,69.29,69.18,69.18,37112.0,69.2,69.29,69.18,69.18,37112.0
2025-06-20 14:30:00,69.17,69.23,69.1,69.14,44780.0,69.17,69.23,69.1,69.14,44780.0
2025-06-20 15:00:00,69.14,69.17,69.06,69.07,57463.0,69.14,69.17,69.06,69.07,57463.0
2025-06-20 15:30:00,69.06,69.2,68.93,69.04,382033.0,69.06,69.2,68.93,69.04,382033.0